{"ticker": "ARTNA", "overview": {"cik": "863110", "ticker": "ARTNA", "name": "ARTESIAN RESOURCES CORP", "industry": "Water Supply", "country": "United States", "sic": "4941", "announcements": [{"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000078", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001969223-26-000903", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "QUARTERLY REPORT PURSUANT TO SECTION 13 OR 15(D)", "accession": "0000863110-26-000076", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT FILING", "accession": "0000863110-26-000072", "price_sensitive": true}, {"form": "11-K/A", "date": "2026-06-29", "title": "Form 11-K/A", "accession": "0000863110-26-000066", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000863110-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000057", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "QUARTERLY REPORT PURSUANT TO SECTION 13 OR 15(D)", "accession": "0000863110-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "CURRENT REPORT FILING", "accession": "0000863110-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000040", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "CURRENT REPORT FILING", "accession": "0000863110-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001063", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-01", "title": "ANNUAL REPORT PURSUANT TO SECTION 13 AND 15(D)", "accession": "0000863110-26-000034", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000674", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000031", "price_sensitive": false}, {"form": "144", "date": "2026-03-23", "title": "Notice of proposed sale", "accession": "0001969223-26-000382", "price_sensitive": false}]}, "description": "ARTESIAN RESOURCES CORP trades as ARTNA on the NASDAQ and is registered in the United States, classified under Water Supply (SIC 4941). Privy Trades holds 81 insider filings for the company, from December 2021 to September 2026. Across those, 8 insiders disclosed 2 open-market purchases totalling $27.21K against 33 sales totalling $4.70M. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 27209.6, "sell_n": 33, "sell_sum": 4700341.2837, "net": -4673131.6837, "insiders": 8, "first_date": "2021-12-07", "last_date": "2026-09-03"}, "metrics": {"ticker": "ARTNA", "has_prices": true, "as_of": "2026-08-07", "last": 34.66, "prev_close": 34.4, "change": 0.259999999999998, "change_pct": 0.007558139534883664, "session_volume": 20632.0, "vwap_5": 34.17922815911857, "vwap_20": 34.22275673753588, "vwap_60": 33.2325165545263, "vwap_250": 32.33769743723415, "high_52w": 34.99, "low_52w": 30.5, "avg_volume_20": 30231.75, "sessions": 400, "market_cap": {"value": 269020487.34, "shares": 7761699.0, "as_of": "2012-05-02", "form": "10-Q", "stale": true}}, "trades": [{"id": "0000863110-26-000088", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Dian C. Taylor", "who_key": "TAYLOR DIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 112684.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Board member offloads $113K of ARTNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1208428/000086311026000088/0000863110-26-000088-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0000863110-26-000086", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Dian C. Taylor", "who_key": "TAYLOR DIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 71000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "A director trims ARTNA: $71K", "source_url": "https://www.sec.gov/Archives/edgar/data/1208428/000086311026000086/0000863110-26-000086-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "0000863110-26-000084", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Dian C. Taylor", "who_key": "TAYLOR DIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 71000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "A director trims ARTNA: $71K", "source_url": "https://www.sec.gov/Archives/edgar/data/1208428/000086311026000084/0000863110-26-000084-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0000863110-26-000082", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Dian C. Taylor", "who_key": "TAYLOR DIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 71360.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "A director trims ARTNA: $71K", "source_url": "https://www.sec.gov/Archives/edgar/data/1208428/000086311026000082/0000863110-26-000082-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0000863110-26-000080", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Dian C. Taylor", "who_key": "TAYLOR DIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 70600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "A director trims ARTNA: $71K", "source_url": "https://www.sec.gov/Archives/edgar/data/1208428/000086311026000080/0000863110-26-000080-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0000863110-26-000078", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Dian C. Taylor", "who_key": "TAYLOR DIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 140016.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Boardroom sells $140K of ARTNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1208428/000086311026000078/0000863110-26-000078-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0000863110-26-000057", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Joseph A. DiNunzio", "who_key": "DiNunzio Joseph A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on ARTNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311026000057/0000863110-26-000057-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241363}, {"id": "0000863110-26-000040", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "John R. Eisenbrey Jr", "who_key": "EISENBREY JOHN R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31410.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on ARTNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311026000040/0000863110-26-000040-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}, {"id": "0000863110-26-000042", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Nicholle Renee Taylor", "who_key": "Taylor Nicholle Renee", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 31410.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CEO files routine paperwork on ARTNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311026000042/0000863110-26-000042-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}, {"id": "0000863110-26-000044", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Dian C. Taylor", "who_key": "TAYLOR DIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31410.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on ARTNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311026000044/0000863110-26-000044-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}, {"id": "0000863110-26-000046", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Michael Houghton", "who_key": "Houghton Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31410.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on ARTNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311026000046/0000863110-26-000046-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}, {"id": "0000863110-26-000048", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Salvatore J. Rossi Jr", "who_key": "Rossi Salvatore J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31410.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on ARTNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311026000048/0000863110-26-000048-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}, {"id": "13DG-0002012383-26-001063", "src": "13DG", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Artesian Resources Corp", "who_key": "ARTESIAN RESOURCES 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": "Water Supply", "country": "United States", "headline": "ARTESIAN RESOURCES CORP adjusts its stake in ARTNA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/0002012383-26-001063-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301843}, {"id": "0000863110-26-000031", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Dian C. Taylor", "who_key": "TAYLOR DIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 31250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director sells $31K of ARTNA", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311026000031/0000863110-26-000031-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323443}, {"id": "0000863110-26-000029", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Dian C. Taylor", "who_key": "TAYLOR DIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 62000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director sells $62K of ARTNA", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311026000029/0000863110-26-000029-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327763}, {"id": "0000863110-26-000027", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Dian C. Taylor", "who_key": "TAYLOR DIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 62000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director sells $62K of ARTNA", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311026000027/0000863110-26-000027-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0000863110-25-000116", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Dian C. Taylor", "who_key": "TAYLOR DIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 71101.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director sells $71K of ARTNA", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311025000116/0000863110-25-000116-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454483}, {"id": "0000863110-25-000114", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Dian C. Taylor", "who_key": "TAYLOR DIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 70560.848, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Board member offloads $71K of ARTNA", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311025000114/0000863110-25-000114-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458803}, {"id": "0000863110-25-000080", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Pierre A. Anderson", "who_key": "Anderson Pierre A", "role": "Chief Info Officer / Sr VP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "C-suite exec files routine paperwork on ARTNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311025000080/0000863110-25-000080-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594163}, {"id": "0000863110-25-000082", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Pierre A. Anderson", "who_key": "Anderson Pierre A", "role": "Chief Info Officer / Sr VP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "C-suite exec files routine paperwork on ARTNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311025000082/0000863110-25-000082-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594163}, {"id": "0000863110-25-000084", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Jennifer Leigh Finch", "who_key": "Finch Jennifer Leigh", "role": "Sr. Vice President & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "President files routine paperwork on ARTNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311025000084/0000863110-25-000084-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594163}, {"id": "0000863110-25-000086", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "David B. Spacht", "who_key": "SPACHT DAVID B", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CFO files routine paperwork on ARTNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311025000086/0000863110-25-000086-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594163}, {"id": "0000863110-25-000088", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Courtney A. Emerson", "who_key": "Emerson Courtney A", "role": "Gen Counsel & Asst Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on ARTNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311025000088/0000863110-25-000088-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594163}, {"id": "0000863110-25-000090", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Raymond T. Kelly", "who_key": "Kelly Raymond T.", "role": "VP of Information Technology", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on ARTNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311025000090/0000863110-25-000090-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594163}, {"id": "0000863110-25-000092", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Daniel Konstanski", "who_key": "KONSTANSKI DANIEL", "role": "Vice President of Engineering", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "President files routine paperwork on ARTNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311025000092/0000863110-25-000092-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594163}, {"id": "0000863110-25-000066", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "John M. Thaeder", "who_key": "THAEDER JOHN M", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 33370.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider offloads $33K of ARTNA", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311025000066/0000863110-25-000066-index.htm", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621523}, {"id": "0001127602-25-020888", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "John M. Thaeder", "who_key": "THAEDER JOHN M", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 33493.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider offloads $33K of ARTNA", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760225020888/0001127602-25-020888-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630163}, {"id": "0001127602-25-020872", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "John M. Thaeder", "who_key": "THAEDER JOHN M", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 32921.100000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider offloads $33K of ARTNA", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760225020872/0001127602-25-020872-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631603}, {"id": "0001127602-25-013552", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Kenneth R. Biederman", "who_key": "BIEDERMAN KENNETH R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 37070.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on ARTNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760225013552/0001127602-25-013552-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785683}, {"id": "0001127602-25-013557", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Nicholle Renee Taylor", "who_key": "Taylor Nicholle Renee", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 37070.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CEO files routine paperwork on ARTNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760225013557/0001127602-25-013557-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785683}], "recent_buys": [{"id": "0001127602-23-022445", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Courtney A. Emerson", "who_key": "Emerson Courtney A", "role": "Gen Counsel & Asst Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 459.6, "score": 12.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider puts $459 into ARTNA", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760223022445/0001127602-23-022445-index.htm", "trade_date": "2023-08-10", "timestamp": "2023-08-10", "mins": 1700083}, {"id": "0001127602-22-026008", "src": "INSIDERS", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Nicholle Renee Taylor", "who_key": "Taylor Nicholle Renee", "role": "Senior Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26750.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "President adds $27K of ARTNA", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222026008/0001127602-22-026008-index.htm", "trade_date": "2022-11-17", "timestamp": "2022-11-17", "mins": 2083123}], "institutional": [{"id": "13DG-0002012383-26-001063", "src": "13DG", "ticker": "ARTNA", "cik": "863110", "company": "ARTESIAN RESOURCES CORP", "company_raw": "ARTESIAN RESOURCES CORP", "who": "Artesian Resources Corp", "who_key": "ARTESIAN RESOURCES 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": "Water Supply", "country": "United States", "headline": "ARTESIAN RESOURCES CORP adjusts its stake in ARTNA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/863110/0002012383-26-001063-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301843}], "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": "Artesian Resources Corporation - Class A Non-Voting Common Stock", "new_value": "ARTESIAN RESOURCES CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000863110", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000863110", "applied": 1, "detected_at": "2026-09-10T10:05:27.971417"}]}, "key_people": [{"who": "Dian C. Taylor", "who_key": "TAYLOR DIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1921291.7374999998, "net": -1921291.7374999998, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 112684.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1208428/000086311026000088/0000863110-26-000088-index.htm"}, {"action": "SELL", "amount": 71000.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1208428/000086311026000086/0000863110-26-000086-index.htm"}, {"action": "SELL", "amount": 71000.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1208428/000086311026000084/0000863110-26-000084-index.htm"}, {"action": "SELL", "amount": 71360.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1208428/000086311026000082/0000863110-26-000082-index.htm"}, {"action": "SELL", "amount": 70600.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1208428/000086311026000080/0000863110-26-000080-index.htm"}, {"action": "SELL", "amount": 140016.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1208428/000086311026000078/0000863110-26-000078-index.htm"}, {"action": "SELL", "amount": 31250.0, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311026000031/0000863110-26-000031-index.htm"}, {"action": "SELL", "amount": 62000.0, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311026000029/0000863110-26-000029-index.htm"}, {"action": "SELL", "amount": 62000.0, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311026000027/0000863110-26-000027-index.htm"}, {"action": "SELL", "amount": 71101.28, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311025000116/0000863110-25-000116-index.htm"}, {"action": "SELL", "amount": 70560.848, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311025000114/0000863110-25-000114-index.htm"}, {"action": "SELL", "amount": 56681.569299999996, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222027522/0001127602-22-027522-index.htm"}, {"action": "SELL", "amount": 47414.5168, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222027432/0001127602-22-027432-index.htm"}, {"action": "SELL", "amount": 6115.483, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222027367/0001127602-22-027367-index.htm"}, {"action": "SELL", "amount": 265016.4064, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222027365/0001127602-22-027365-index.htm"}, {"action": "SELL", "amount": 395222.5, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222022647/0001127602-22-022647-index.htm"}, {"action": "SELL", "amount": 317269.13399999996, "date": "2022-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222010366/0001127602-22-010366-index.htm"}], "latest": {"action": "SELL", "amount": 112684.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1208428/000086311026000088/0000863110-26-000088-index.htm"}}, {"who": "Nicholle Renee Taylor", "who_key": "Taylor Nicholle Renee", "role": "Senior Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 26750.0, "sold": 769247.75, "net": -742497.75, "trades": 5, "top_score": 37.3, "lean": "selling", "history": [{"action": "SELL", "amount": 203395.0, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760223030254/0001127602-23-030254-index.htm"}, {"action": "BUY", "amount": 26750.0, "date": "2022-11-17", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222026008/0001127602-22-026008-index.htm"}, {"action": "SELL", "amount": 270761.4, "date": "2022-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222021696/0001127602-22-021696-index.htm"}, {"action": "SELL", "amount": 94040.0, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222009785/0001127602-22-009785-index.htm"}, {"action": "SELL", "amount": 201051.35, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760221030506/0001127602-21-030506-index.htm"}], "latest": {"action": "SELL", "amount": 203395.0, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760223030254/0001127602-23-030254-index.htm"}}, {"who": "John R. Eisenbrey Jr", "who_key": "EISENBREY JOHN R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 729216.0, "net": -729216.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 729216.0, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222020862/0001127602-22-020862-index.htm"}], "latest": {"action": "SELL", "amount": 729216.0, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222020862/0001127602-22-020862-index.htm"}}, {"who": "Kenneth R. Biederman", "who_key": "BIEDERMAN KENNETH R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 696327.8711999999, "net": -696327.8711999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 180268.5096, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222026016/0001127602-22-026016-index.htm"}, {"action": "SELL", "amount": 193418.1366, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222022592/0001127602-22-022592-index.htm"}, {"action": "SELL", "amount": 322641.225, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222009220/0001127602-22-009220-index.htm"}], "latest": {"action": "SELL", "amount": 180268.5096, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222026016/0001127602-22-026016-index.htm"}}, {"who": "William C. Wyer", "who_key": "WYER WILLIAM C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 313440.975, "net": -313440.975, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 313440.975, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222009778/0001127602-22-009778-index.htm"}], "latest": {"action": "SELL", "amount": 313440.975, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222009778/0001127602-22-009778-index.htm"}}, {"who": "John M. Thaeder", "who_key": "THAEDER JOHN M", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 240672.95, "net": -240672.95, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33370.0, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311025000066/0000863110-25-000066-index.htm"}, {"action": "SELL", "amount": 33493.6, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760225020888/0001127602-25-020888-index.htm"}, {"action": "SELL", "amount": 32921.100000000006, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760225020872/0001127602-25-020872-index.htm"}, {"action": "SELL", "amount": 109517.25, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760223029753/0001127602-23-029753-index.htm"}, {"action": "SELL", "amount": 8436.0, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760223028243/0001127602-23-028243-index.htm"}, {"action": "SELL", "amount": 22935.0, "date": "2023-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760223024624/0001127602-23-024624-index.htm"}], "latest": {"action": "SELL", "amount": 33370.0, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000086311025000066/0000863110-25-000066-index.htm"}}, {"who": "Pierre A. Anderson", "who_key": "Anderson Pierre A", "role": "Chief Info Officer / Sr VP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30144.0, "net": -30144.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30144.0, "date": "2022-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222010133/0001127602-22-010133-index.htm"}], "latest": {"action": "SELL", "amount": 30144.0, "date": "2022-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760222010133/0001127602-22-010133-index.htm"}}, {"who": "Courtney A. Emerson", "who_key": "Emerson Courtney A", "role": "Gen Counsel & Asst Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 459.6, "sold": 0, "net": 459.6, "trades": 1, "top_score": 12.0, "lean": "buying", "history": [{"action": "BUY", "amount": 459.6, "date": "2023-08-10", "score": 12.0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760223022445/0001127602-23-022445-index.htm"}], "latest": {"action": "BUY", "amount": 459.6, "date": "2023-08-10", "score": 12.0, "source_url": "https://www.sec.gov/Archives/edgar/data/863110/000112760223022445/0001127602-23-022445-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -140016.0}, {"date": "2026-08-20", "net": -70600.0}, {"date": "2026-08-25", "net": -71360.0}, {"date": "2026-08-28", "net": -71000.0}, {"date": "2026-08-31", "net": -71000.0}, {"date": "2026-09-03", "net": -112684.0}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000078", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001969223-26-000903", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "QUARTERLY REPORT PURSUANT TO SECTION 13 OR 15(D)", "accession": "0000863110-26-000076", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT FILING", "accession": "0000863110-26-000072", "price_sensitive": true}, {"form": "11-K/A", "date": "2026-06-29", "title": "Form 11-K/A", "accession": "0000863110-26-000066", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000863110-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000057", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "QUARTERLY REPORT PURSUANT TO SECTION 13 OR 15(D)", "accession": "0000863110-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "CURRENT REPORT FILING", "accession": "0000863110-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000040", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "CURRENT REPORT FILING", "accession": "0000863110-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001063", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-01", "title": "ANNUAL REPORT PURSUANT TO SECTION 13 AND 15(D)", "accession": "0000863110-26-000034", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000674", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0000863110-26-000031", "price_sensitive": false}, {"form": "144", "date": "2026-03-23", "title": "Notice of proposed sale", "accession": "0001969223-26-000382", "price_sensitive": false}], "performance": {"ticker": "ARTNA", "has_prices": true, "summary": {"n": 2, "avg": -0.2950023597064995, "win_rate": 0.0, "best": -0.24273541621149236, "worst": -0.3472693032015067, "as_of": "2026-08-07"}, "buys": [{"who": "Emerson Courtney A", "person_type": "EXEC", "person_label": "Execs", "role": "Gen Counsel & Asst Secretary", "amount": 459.6, "date": "2023-08-10", "score": 12.0, "ref_price": 45.77, "return": -0.24273541621149236}, {"who": "Taylor Nicholle Renee", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Director", "amount": 26750.0, "date": "2022-11-17", "score": 37.3, "ref_price": 53.1, "return": -0.3472693032015067}]}, "price_series": [{"date": "2016-08-08", "close": 32.02, "volume": 20813.0}, {"date": "2016-08-09", "close": 31.77, "volume": 50168.0}, {"date": "2016-08-10", "close": 31.19, "volume": 49646.0}, {"date": "2016-08-11", "close": 31.47, "volume": 24254.0}, {"date": "2016-08-12", "close": 31.44, "volume": 17101.0}, {"date": "2016-08-15", "close": 30.97, "volume": 32070.0}, {"date": "2016-08-16", "close": 29.4, "volume": 49610.0}, {"date": "2016-08-17", "close": 29.98, "volume": 30815.0}, {"date": "2016-08-18", "close": 30.44, "volume": 29986.0}, {"date": "2016-08-19", "close": 29.76, "volume": 32893.0}, {"date": "2016-08-22", "close": 30.11, "volume": 19809.0}, {"date": "2016-08-23", "close": 29.93, "volume": 29365.0}, {"date": "2016-08-24", "close": 29.72, "volume": 13783.0}, {"date": "2016-08-25", "close": 29.73, "volume": 23662.0}, {"date": "2016-08-26", "close": 29.77, "volume": 15085.0}, {"date": "2016-08-29", "close": 29.18, "volume": 28636.0}, {"date": "2016-08-30", "close": 27.95, "volume": 39244.0}, {"date": "2016-08-31", "close": 27.47, "volume": 37472.0}, {"date": "2016-09-01", "close": 27.1, "volume": 38383.0}, {"date": "2016-09-02", "close": 27.18, "volume": 48101.0}, {"date": "2016-09-06", "close": 27.18, "volume": 35132.0}, {"date": "2016-09-07", "close": 27.18, "volume": 51301.0}, {"date": "2016-09-08", "close": 27.98, "volume": 23577.0}, {"date": "2016-09-09", "close": 26.43, "volume": 31073.0}, {"date": "2016-09-12", "close": 26.97, "volume": 38809.0}, {"date": "2016-09-13", "close": 26.32, "volume": 28867.0}, {"date": "2016-09-14", "close": 26.64, "volume": 25795.0}, {"date": "2016-09-15", "close": 27.14, "volume": 23358.0}, {"date": "2016-09-16", "close": 27.92, "volume": 54869.0}, {"date": "2016-09-19", "close": 28.215, "volume": 21651.0}, {"date": "2016-09-20", "close": 28.49, "volume": 30172.0}, {"date": "2016-09-21", "close": 28.92, "volume": 28619.0}, {"date": "2016-09-22", "close": 30.0, "volume": 36062.0}, {"date": "2016-09-23", "close": 29.45, "volume": 23900.0}, {"date": "2016-09-26", "close": 29.05, "volume": 24702.0}, {"date": "2016-09-27", "close": 28.78, "volume": 18995.0}, {"date": "2016-09-28", "close": 28.75, "volume": 20774.0}, {"date": "2016-09-29", "close": 28.31, "volume": 11435.0}, {"date": "2016-09-30", "close": 28.54, "volume": 20300.0}, {"date": "2016-10-03", "close": 28.18, "volume": 28276.0}, {"date": "2016-10-04", "close": 27.14, "volume": 30747.0}, {"date": "2016-10-05", "close": 26.98, "volume": 27441.0}, {"date": "2016-10-06", "close": 27.18, "volume": 17973.0}, {"date": "2016-10-07", "close": 26.78, "volume": 20974.0}, {"date": "2016-10-10", "close": 27.81, "volume": 20000.0}, {"date": "2016-10-11", "close": 26.96, "volume": 26486.0}, {"date": "2016-10-12", "close": 27.47, "volume": 26689.0}, {"date": "2016-10-13", "close": 27.88, "volume": 16802.0}, {"date": "2016-10-14", "close": 27.69, "volume": 17340.0}, {"date": "2016-10-17", "close": 27.97, "volume": 10279.0}, {"date": "2016-10-18", "close": 28.0, "volume": 14414.0}, {"date": "2016-10-19", "close": 28.12, "volume": 14492.0}, {"date": "2016-10-20", "close": 28.23, "volume": 10171.0}, {"date": "2016-10-21", "close": 28.28, "volume": 6109.0}, {"date": "2016-10-24", "close": 28.27, "volume": 10763.0}, {"date": "2016-10-25", "close": 28.43, "volume": 15781.0}, {"date": "2016-10-26", "close": 28.06, "volume": 12274.0}, {"date": "2016-10-27", "close": 27.75, "volume": 13198.0}, {"date": "2016-10-28", "close": 27.73, "volume": 11236.0}, {"date": "2016-10-31", "close": 28.22, "volume": 17509.0}, {"date": "2016-11-01", "close": 27.39, "volume": 24149.0}, {"date": "2016-11-02", "close": 27.27, "volume": 17264.0}, {"date": "2016-11-03", "close": 28.27, "volume": 23354.0}, {"date": "2016-11-04", "close": 28.03, "volume": 28592.0}, {"date": "2016-11-07", "close": 28.27, "volume": 18813.0}, {"date": "2016-11-08", "close": 28.53, "volume": 18191.0}, {"date": "2016-11-09", "close": 28.0, "volume": 43681.0}, {"date": "2016-11-10", "close": 28.36, "volume": 31443.0}, {"date": "2016-11-11", "close": 30.96, "volume": 51683.0}, {"date": "2016-11-14", "close": 30.93, "volume": 24273.0}, {"date": "2016-11-15", "close": 31.05, "volume": 22886.0}, {"date": "2016-11-16", "close": 31.4, "volume": 25758.0}, {"date": "2016-11-17", "close": 31.65, "volume": 23012.0}, {"date": "2016-11-18", "close": 31.74, "volume": 23401.0}, {"date": "2016-11-21", "close": 32.29, "volume": 20623.0}, {"date": "2016-11-22", "close": 33.0, "volume": 32554.0}, {"date": "2016-11-23", "close": 31.525, "volume": 20869.0}, {"date": "2016-11-25", "close": 32.43, "volume": 5825.0}, {"date": "2016-11-28", "close": 32.7, "volume": 18044.0}, {"date": "2016-11-29", "close": 32.79, "volume": 17589.0}, {"date": "2016-11-30", "close": 31.52, "volume": 19411.0}, {"date": "2016-12-01", "close": 31.49, "volume": 13445.0}, {"date": "2016-12-02", "close": 31.89, "volume": 10936.0}, {"date": "2016-12-05", "close": 32.52, "volume": 22483.0}, {"date": "2016-12-06", "close": 32.37, "volume": 21883.0}, {"date": "2016-12-07", "close": 31.95, "volume": 18085.0}, {"date": "2016-12-08", "close": 32.35, "volume": 36248.0}, {"date": "2016-12-09", "close": 32.73, "volume": 21560.0}, {"date": "2016-12-12", "close": 32.62, "volume": 23929.0}, {"date": "2016-12-13", "close": 32.49, "volume": 13002.0}, {"date": "2016-12-14", "close": 31.46, "volume": 27045.0}, {"date": "2016-12-15", "close": 31.93, "volume": 20991.0}, {"date": "2016-12-16", "close": 32.32, "volume": 68286.0}, {"date": "2016-12-19", "close": 32.63, "volume": 16522.0}, {"date": "2016-12-20", "close": 32.37, "volume": 19408.0}, {"date": "2016-12-21", "close": 32.43, "volume": 14954.0}, {"date": "2016-12-22", "close": 31.84, "volume": 20100.0}, {"date": "2016-12-23", "close": 31.77, "volume": 12417.0}, {"date": "2016-12-27", "close": 32.56, "volume": 15705.0}, {"date": "2016-12-28", "close": 31.95, "volume": 12583.0}, {"date": "2016-12-29", "close": 31.92, "volume": 14089.0}, {"date": "2016-12-30", "close": 31.94, "volume": 15159.0}, {"date": "2017-01-03", "close": 30.89, "volume": 27134.0}, {"date": "2017-01-04", "close": 31.14, "volume": 31987.0}, {"date": "2017-01-05", "close": 30.85, "volume": 13815.0}, {"date": "2017-01-06", "close": 30.7, "volume": 22951.0}, {"date": "2017-01-09", "close": 30.13, "volume": 16715.0}, {"date": "2017-01-10", "close": 30.38, "volume": 12692.0}, {"date": "2017-01-11", "close": 30.31, "volume": 14636.0}, {"date": "2017-01-12", "close": 29.46, "volume": 19533.0}, {"date": "2017-01-13", "close": 29.83, "volume": 14934.0}, {"date": "2017-01-17", "close": 30.73, "volume": 28132.0}, {"date": "2017-01-18", "close": 31.64, "volume": 31607.0}, {"date": "2017-01-19", "close": 31.5, "volume": 16584.0}, {"date": "2017-01-20", "close": 31.57, "volume": 13983.0}, {"date": "2017-01-23", "close": 31.65, "volume": 14861.0}, {"date": "2017-01-24", "close": 31.99, "volume": 18324.0}, {"date": "2017-01-25", "close": 32.74, "volume": 16807.0}, {"date": "2017-01-26", "close": 32.42, "volume": 12540.0}, {"date": "2017-01-27", "close": 32.25, "volume": 9711.0}, {"date": "2017-01-30", "close": 31.04, "volume": 16544.0}, {"date": "2017-01-31", "close": 31.03, "volume": 35412.0}, {"date": "2017-02-01", "close": 30.83, "volume": 13949.0}, {"date": "2017-02-02", "close": 30.83, "volume": 12350.0}, {"date": "2017-02-03", "close": 31.05, "volume": 10308.0}, {"date": "2017-02-06", "close": 30.56, "volume": 12514.0}, {"date": "2017-02-07", "close": 30.58, "volume": 16071.0}, {"date": "2017-02-08", "close": 30.07, "volume": 13497.0}, {"date": "2017-02-09", "close": 30.01, "volume": 34271.0}, {"date": "2017-02-10", "close": 29.99, "volume": 20371.0}, {"date": "2017-02-13", "close": 31.39, "volume": 22682.0}, {"date": "2017-02-14", "close": 31.5, "volume": 23268.0}, {"date": "2017-02-15", "close": 31.79, "volume": 13417.0}, {"date": "2017-02-16", "close": 31.6, "volume": 9058.0}, {"date": "2017-02-17", "close": 32.39, "volume": 23047.0}, {"date": "2017-02-21", "close": 32.13, "volume": 24081.0}, {"date": "2017-02-22", "close": 32.35, "volume": 23800.0}, {"date": "2017-02-23", "close": 32.98, "volume": 19325.0}, {"date": "2017-02-24", "close": 32.71, "volume": 11248.0}, {"date": "2017-02-27", "close": 32.99, "volume": 19683.0}, {"date": "2017-02-28", "close": 32.95, "volume": 26469.0}, {"date": "2017-03-01", "close": 33.75, "volume": 48730.0}, {"date": "2017-03-02", "close": 34.21, "volume": 36573.0}, {"date": "2017-03-03", "close": 32.39, "volume": 36747.0}, {"date": "2017-03-06", "close": 32.27, "volume": 11113.0}, {"date": "2017-03-07", "close": 32.27, "volume": 14829.0}, {"date": "2017-03-08", "close": 32.14, "volume": 18587.0}, {"date": "2017-03-09", "close": 31.37, "volume": 21219.0}, {"date": "2017-03-10", "close": 31.6, "volume": 22292.0}, {"date": "2017-03-13", "close": 31.93, "volume": 19513.0}, {"date": "2017-03-14", "close": 32.53, "volume": 18503.0}, {"date": "2017-03-15", "close": 33.91, "volume": 34773.0}, {"date": "2017-03-16", "close": 33.44, "volume": 17501.0}, {"date": "2017-03-17", "close": 33.66, "volume": 33276.0}, {"date": "2017-03-20", "close": 33.39, "volume": 13041.0}, {"date": "2017-03-21", "close": 32.99, "volume": 18868.0}, {"date": "2017-03-22", "close": 32.67, "volume": 13415.0}, {"date": "2017-03-23", "close": 32.91, "volume": 13366.0}, {"date": "2017-03-24", "close": 32.38, "volume": 11479.0}, {"date": "2017-03-27", "close": 32.22, "volume": 9095.0}, {"date": "2017-03-28", "close": 32.28, "volume": 13664.0}, {"date": "2017-03-29", "close": 32.75, "volume": 21330.0}, {"date": "2017-03-30", "close": 32.56, "volume": 14793.0}, {"date": "2017-03-31", "close": 32.56, "volume": 15960.0}, {"date": "2017-04-03", "close": 32.99, "volume": 20777.0}, {"date": "2017-04-04", "close": 33.73, "volume": 20177.0}, {"date": "2017-04-05", "close": 33.95, "volume": 15733.0}, {"date": "2017-04-06", "close": 33.99, "volume": 13836.0}, {"date": "2017-04-07", "close": 35.7, "volume": 53303.0}, {"date": "2017-04-10", "close": 35.07, "volume": 9707.0}, {"date": "2017-04-11", "close": 35.84, "volume": 24693.0}, {"date": "2017-04-12", "close": 35.5, "volume": 12013.0}, {"date": "2017-04-13", "close": 35.77, "volume": 16331.0}, {"date": "2017-04-17", "close": 36.2, "volume": 9968.0}, {"date": "2017-04-18", "close": 37.44, "volume": 55047.0}, {"date": "2017-04-19", "close": 37.48, "volume": 35562.0}, {"date": "2017-04-20", "close": 38.73, "volume": 46720.0}, {"date": "2017-04-21", "close": 38.18, "volume": 31361.0}, {"date": "2017-04-24", "close": 38.26, "volume": 17504.0}, {"date": "2017-04-25", "close": 38.48, "volume": 47697.0}, {"date": "2017-04-26", "close": 39.49, "volume": 47121.0}, {"date": "2017-04-27", "close": 38.83, "volume": 19834.0}, {"date": "2017-04-28", "close": 38.41, "volume": 19587.0}, {"date": "2017-05-01", "close": 38.51, "volume": 14397.0}, {"date": "2017-05-02", "close": 38.44, "volume": 9862.0}, {"date": "2017-05-03", "close": 38.1, "volume": 15007.0}, {"date": "2017-05-04", "close": 38.3, "volume": 66961.0}, {"date": "2017-05-05", "close": 37.08, "volume": 62162.0}, {"date": "2017-05-08", "close": 36.35, "volume": 39619.0}, {"date": "2017-05-09", "close": 36.05, "volume": 38397.0}, {"date": "2017-05-10", "close": 36.81, "volume": 23030.0}, {"date": "2017-05-11", "close": 36.56, "volume": 22371.0}, {"date": "2017-05-12", "close": 36.43, "volume": 24034.0}, {"date": "2017-05-15", "close": 36.74, "volume": 21619.0}, {"date": "2017-05-16", "close": 37.56, "volume": 23515.0}, {"date": "2017-05-17", "close": 37.36, "volume": 47243.0}, {"date": "2017-05-18", "close": 36.56, "volume": 23866.0}, {"date": "2017-05-19", "close": 36.07, "volume": 24453.0}, {"date": "2017-05-22", "close": 36.08, "volume": 12808.0}, {"date": "2017-05-23", "close": 36.69, "volume": 10612.0}, {"date": "2017-05-24", "close": 36.29, "volume": 17027.0}, {"date": "2017-05-25", "close": 36.08, "volume": 11781.0}, {"date": "2017-05-26", "close": 36.24, "volume": 15870.0}, {"date": "2017-05-30", "close": 35.51, "volume": 23688.0}, {"date": "2017-05-31", "close": 35.13, "volume": 14900.0}, {"date": "2017-06-01", "close": 36.03, "volume": 18964.0}, {"date": "2017-06-02", "close": 37.53, "volume": 38606.0}, {"date": "2017-06-05", "close": 37.46, "volume": 18939.0}, {"date": "2017-06-06", "close": 37.11, "volume": 8480.0}, {"date": "2017-06-07", "close": 38.21, "volume": 29447.0}, {"date": "2017-06-08", "close": 39.12, "volume": 27993.0}, {"date": "2017-06-09", "close": 41.0, "volume": 30899.0}, {"date": "2017-06-12", "close": 39.88, "volume": 19635.0}, {"date": "2017-06-13", "close": 40.41, "volume": 31958.0}, {"date": "2017-06-14", "close": 40.53, "volume": 15590.0}, {"date": "2017-06-15", "close": 40.68, "volume": 28943.0}, {"date": "2017-06-16", "close": 41.56, "volume": 48650.0}, {"date": "2017-06-19", "close": 40.03, "volume": 21110.0}, {"date": "2017-06-20", "close": 39.42, "volume": 25870.0}, {"date": "2017-06-21", "close": 38.55, "volume": 13559.0}, {"date": "2017-06-22", "close": 38.72, "volume": 23253.0}, {"date": "2017-06-23", "close": 40.1, "volume": 75121.0}, {"date": "2017-06-26", "close": 39.38, "volume": 12119.0}, {"date": "2017-06-27", "close": 38.06, "volume": 20863.0}, {"date": "2017-06-28", "close": 38.06, "volume": 53875.0}, {"date": "2017-06-29", "close": 37.39, "volume": 25274.0}, {"date": "2017-06-30", "close": 37.64, "volume": 16630.0}, {"date": "2017-07-03", "close": 38.45, "volume": 6374.0}, {"date": "2017-07-05", "close": 37.61, "volume": 22841.0}, {"date": "2017-07-06", "close": 37.22, "volume": 9779.0}, {"date": "2017-07-07", "close": 37.75, "volume": 9083.0}, {"date": "2017-07-10", "close": 37.02, "volume": 27179.0}, {"date": "2017-07-11", "close": 36.56, "volume": 22521.0}, {"date": "2017-07-12", "close": 37.24, "volume": 25392.0}, {"date": "2017-07-13", "close": 37.1, "volume": 26067.0}, {"date": "2017-07-14", "close": 37.16, "volume": 16356.0}, {"date": "2017-07-17", "close": 37.0, "volume": 13405.0}, {"date": "2017-07-18", "close": 37.39, "volume": 23404.0}, {"date": "2017-07-19", "close": 38.0, "volume": 19610.0}, {"date": "2017-07-20", "close": 38.34, "volume": 9824.0}, {"date": "2017-07-21", "close": 38.96, "volume": 21310.0}, {"date": "2017-07-24", "close": 38.06, "volume": 18268.0}, {"date": "2017-07-25", "close": 39.45, "volume": 39207.0}, {"date": "2017-07-26", "close": 39.68, "volume": 14077.0}, {"date": "2017-07-27", "close": 38.73, "volume": 20582.0}, {"date": "2017-07-28", "close": 39.23, "volume": 12838.0}, {"date": "2017-07-31", "close": 38.89, "volume": 11808.0}, {"date": "2017-08-01", "close": 39.0, "volume": 20498.0}, {"date": "2017-08-02", "close": 39.4, "volume": 27867.0}, {"date": "2017-08-03", "close": 39.8, "volume": 31756.0}, {"date": "2017-08-04", "close": 39.46, "volume": 20101.0}, {"date": "2017-08-07", "close": 38.87, "volume": 30650.0}, {"date": "2017-08-08", "close": 38.09, "volume": 25341.0}, {"date": "2017-08-09", "close": 37.59, "volume": 27418.0}, {"date": "2017-08-10", "close": 37.28, "volume": 41195.0}, {"date": "2017-08-11", "close": 36.01, "volume": 27070.0}, {"date": "2017-08-14", "close": 37.27, "volume": 13905.0}, {"date": "2017-08-15", "close": 36.74, "volume": 13531.0}, {"date": "2017-08-16", "close": 36.81, "volume": 9386.0}, {"date": "2017-08-17", "close": 36.69, "volume": 18056.0}, {"date": "2017-08-18", "close": 36.27, "volume": 18293.0}, {"date": "2017-08-21", "close": 36.32, "volume": 10250.0}, {"date": "2017-08-22", "close": 36.39, "volume": 46102.0}, {"date": "2017-08-23", "close": 35.96, "volume": 60749.0}, {"date": "2017-08-24", "close": 36.88, "volume": 36158.0}, {"date": "2017-08-25", "close": 37.29, "volume": 42263.0}, {"date": "2017-08-28", "close": 37.05, "volume": 30953.0}, {"date": "2017-08-29", "close": 37.27, "volume": 15721.0}, {"date": "2017-08-30", "close": 36.85, "volume": 12494.0}, {"date": "2017-08-31", "close": 37.09, "volume": 19202.0}, {"date": "2017-09-01", "close": 36.55, "volume": 15725.0}, {"date": "2017-09-05", "close": 37.02, "volume": 32981.0}, {"date": "2017-09-06", "close": 37.09, "volume": 17521.0}, {"date": "2017-09-07", "close": 37.72, "volume": 29622.0}, {"date": "2017-09-08", "close": 38.07, "volume": 31902.0}, {"date": "2017-09-11", "close": 38.97, "volume": 22184.0}, {"date": "2017-09-12", "close": 37.14, "volume": 35151.0}, {"date": "2017-09-13", "close": 36.92, "volume": 21810.0}, {"date": "2017-09-14", "close": 37.3, "volume": 21751.0}, {"date": "2017-09-15", "close": 37.08, "volume": 54404.0}, {"date": "2017-09-18", "close": 37.13, "volume": 13634.0}, {"date": "2017-09-19", "close": 37.51, "volume": 11449.0}, {"date": "2017-09-20", "close": 37.39, "volume": 16283.0}, {"date": "2017-09-21", "close": 37.21, "volume": 12094.0}, {"date": "2017-09-22", "close": 37.01, "volume": 13883.0}, {"date": "2017-09-25", "close": 37.23, "volume": 9736.0}, {"date": "2017-09-26", "close": 37.7, "volume": 24114.0}, {"date": "2017-09-27", "close": 38.2, "volume": 19433.0}, {"date": "2017-09-28", "close": 38.69, "volume": 10504.0}, {"date": "2017-09-29", "close": 37.8, "volume": 11278.0}, {"date": "2017-10-02", "close": 38.56, "volume": 29857.0}, {"date": "2017-10-03", "close": 39.19, "volume": 16638.0}, {"date": "2017-10-04", "close": 39.71, "volume": 29879.0}, {"date": "2017-10-05", "close": 40.52, "volume": 22909.0}, {"date": "2017-10-06", "close": 39.69, "volume": 8881.0}, {"date": "2017-10-09", "close": 39.85, "volume": 10258.0}, {"date": "2017-10-10", "close": 40.37, "volume": 13130.0}, {"date": "2017-10-11", "close": 42.06, "volume": 58910.0}, {"date": "2017-10-12", "close": 42.56, "volume": 33598.0}, {"date": "2017-10-13", "close": 42.49, "volume": 22805.0}, {"date": "2017-10-16", "close": 42.36, "volume": 33291.0}, {"date": "2017-10-17", "close": 42.21, "volume": 30258.0}, {"date": "2017-10-18", "close": 42.21, "volume": 25304.0}, {"date": "2017-10-19", "close": 42.32, "volume": 19731.0}, {"date": "2017-10-20", "close": 41.8, "volume": 9959.0}, {"date": "2017-10-23", "close": 41.22, "volume": 16708.0}, {"date": "2017-10-24", "close": 40.22, "volume": 14347.0}, {"date": "2017-10-25", "close": 40.92, "volume": 19706.0}, {"date": "2017-10-26", "close": 41.17, "volume": 31269.0}, {"date": "2017-10-27", "close": 42.08, "volume": 19099.0}, {"date": "2017-10-30", "close": 40.59, "volume": 33313.0}, {"date": "2017-10-31", "close": 40.62, "volume": 19547.0}, {"date": "2017-11-01", "close": 40.09, "volume": 11069.0}, {"date": "2017-11-02", "close": 41.39, "volume": 16128.0}, {"date": "2017-11-03", "close": 40.86, "volume": 12942.0}, {"date": "2017-11-06", "close": 38.89, "volume": 41980.0}, {"date": "2017-11-07", "close": 39.11, "volume": 40951.0}, {"date": "2017-11-08", "close": 39.49, "volume": 11694.0}, {"date": "2017-11-09", "close": 38.89, "volume": 23358.0}, {"date": "2017-11-10", "close": 37.96, "volume": 13694.0}, {"date": "2017-11-13", "close": 37.79, "volume": 26049.0}, {"date": "2017-11-14", "close": 39.01, "volume": 42849.0}, {"date": "2017-11-15", "close": 38.45, "volume": 18378.0}, {"date": "2017-11-16", "close": 39.57, "volume": 16935.0}, {"date": "2017-11-17", "close": 39.34, "volume": 17418.0}, {"date": "2017-11-20", "close": 39.95, "volume": 12896.0}, {"date": "2017-11-21", "close": 40.72, "volume": 19684.0}, {"date": "2017-11-22", "close": 40.67, "volume": 15356.0}, {"date": "2017-11-24", "close": 40.81, "volume": 14729.0}, {"date": "2017-11-27", "close": 40.6, "volume": 23786.0}, {"date": "2017-11-28", "close": 41.11, "volume": 12286.0}, {"date": "2017-11-29", "close": 42.66, "volume": 31720.0}, {"date": "2017-11-30", "close": 42.34, "volume": 39987.0}, {"date": "2017-12-01", "close": 41.99, "volume": 15351.0}, {"date": "2017-12-04", "close": 41.48, "volume": 12357.0}, {"date": "2017-12-05", "close": 40.24, "volume": 15210.0}, {"date": "2017-12-06", "close": 39.68, "volume": 13286.0}, {"date": "2017-12-07", "close": 39.1, "volume": 9396.0}, {"date": "2017-12-08", "close": 38.45, "volume": 12419.0}, {"date": "2017-12-11", "close": 37.64, "volume": 22600.0}, {"date": "2017-12-12", "close": 37.14, "volume": 20599.0}, {"date": "2017-12-13", "close": 38.36, "volume": 33633.0}, {"date": "2017-12-14", "close": 37.9, "volume": 30679.0}, {"date": "2017-12-15", "close": 39.46, "volume": 59753.0}, {"date": "2017-12-18", "close": 38.27, "volume": 38043.0}, {"date": "2017-12-19", "close": 37.63, "volume": 35648.0}, {"date": "2017-12-20", "close": 38.01, "volume": 21628.0}, {"date": "2017-12-21", "close": 38.7, "volume": 17502.0}, {"date": "2017-12-22", "close": 38.82, "volume": 20754.0}, {"date": "2017-12-26", "close": 38.14, "volume": 14036.0}, {"date": "2017-12-27", "close": 38.3, "volume": 12028.0}, {"date": "2017-12-28", "close": 38.91, "volume": 24547.0}, {"date": "2017-12-29", "close": 38.56, "volume": 9996.0}, {"date": "2018-01-02", "close": 37.31, "volume": 33175.0}, {"date": "2018-01-03", "close": 37.83, "volume": 25133.0}, {"date": "2018-01-04", "close": 38.51, "volume": 28498.0}, {"date": "2018-01-05", "close": 38.12, "volume": 28556.0}, {"date": "2018-01-08", "close": 41.89, "volume": 61367.0}, {"date": "2018-01-09", "close": 39.24, "volume": 21157.0}, {"date": "2018-01-10", "close": 38.19, "volume": 12953.0}, {"date": "2018-01-11", "close": 38.87, "volume": 18176.0}, {"date": "2018-01-12", "close": 38.4, "volume": 18223.0}, {"date": "2018-01-16", "close": 37.54, "volume": 19316.0}, {"date": "2018-01-17", "close": 38.25, "volume": 34102.0}, {"date": "2018-01-18", "close": 37.39, "volume": 16607.0}, {"date": "2018-01-19", "close": 39.2, "volume": 23979.0}, {"date": "2018-01-22", "close": 38.83, "volume": 32472.0}, {"date": "2018-01-23", "close": 38.29, "volume": 12054.0}, {"date": "2018-01-24", "close": 38.2, "volume": 16080.0}, {"date": "2018-01-25", "close": 37.83, "volume": 20392.0}, {"date": "2018-01-26", "close": 37.53, "volume": 37684.0}, {"date": "2018-01-29", "close": 37.79, "volume": 16794.0}, {"date": "2018-01-30", "close": 37.14, "volume": 9018.0}, {"date": "2018-01-31", "close": 37.18, "volume": 20339.0}, {"date": "2018-02-01", "close": 36.67, "volume": 32549.0}, {"date": "2018-02-02", "close": 36.17, "volume": 29169.0}, {"date": "2018-02-05", "close": 34.87, "volume": 65324.0}, {"date": "2018-02-06", "close": 34.88, "volume": 36996.0}, {"date": "2018-02-07", "close": 34.86, "volume": 19641.0}, {"date": "2018-02-08", "close": 33.75, "volume": 17772.0}, {"date": "2018-02-09", "close": 35.05, "volume": 15687.0}, {"date": "2018-02-12", "close": 34.45, "volume": 26552.0}, {"date": "2018-02-13", "close": 34.38, "volume": 14931.0}, {"date": "2018-02-14", "close": 34.15, "volume": 22874.0}, {"date": "2018-02-15", "close": 34.92, "volume": 23457.0}, {"date": "2018-02-16", "close": 35.08, "volume": 17201.0}, {"date": "2018-02-20", "close": 33.86, "volume": 24459.0}, {"date": "2018-02-21", "close": 34.65, "volume": 13094.0}, {"date": "2018-02-22", "close": 34.19, "volume": 14001.0}, {"date": "2018-02-23", "close": 34.75, "volume": 11106.0}, {"date": "2018-02-26", "close": 34.89, "volume": 7717.0}, {"date": "2018-02-27", "close": 34.52, "volume": 12277.0}, {"date": "2018-02-28", "close": 33.09, "volume": 13260.0}, {"date": "2018-03-01", "close": 33.0, "volume": 24213.0}, {"date": "2018-03-02", "close": 33.06, "volume": 15386.0}, {"date": "2018-03-05", "close": 32.9, "volume": 15400.0}, {"date": "2018-03-06", "close": 32.51, "volume": 10576.0}, {"date": "2018-03-07", "close": 34.51, "volume": 26549.0}, {"date": "2018-03-08", "close": 34.34, "volume": 21625.0}, {"date": "2018-03-09", "close": 34.74, "volume": 28874.0}, {"date": "2018-03-12", "close": 35.51, "volume": 26689.0}, {"date": "2018-03-13", "close": 35.12, "volume": 15317.0}, {"date": "2018-03-14", "close": 35.0, "volume": 21307.0}, {"date": "2018-03-15", "close": 36.58, "volume": 16804.0}, {"date": "2018-03-16", "close": 37.03, "volume": 83141.0}, {"date": "2018-03-19", "close": 37.31, "volume": 29968.0}, {"date": "2018-03-20", "close": 36.77, "volume": 21210.0}, {"date": "2018-03-21", "close": 36.78, "volume": 9320.0}, {"date": "2018-03-22", "close": 37.02, "volume": 12515.0}, {"date": "2018-03-23", "close": 35.81, "volume": 22815.0}, {"date": "2018-03-26", "close": 36.46, "volume": 25627.0}, {"date": "2018-03-27", "close": 36.2, "volume": 10471.0}, {"date": "2018-03-28", "close": 36.38, "volume": 13809.0}, {"date": "2018-03-29", "close": 36.48, "volume": 15724.0}, {"date": "2018-04-02", "close": 35.3, "volume": 13470.0}, {"date": "2018-04-03", "close": 35.87, "volume": 16504.0}, {"date": "2018-04-04", "close": 36.09, "volume": 9178.0}, {"date": "2018-04-05", "close": 36.75, "volume": 6713.0}, {"date": "2018-04-06", "close": 36.62, "volume": 8126.0}, {"date": "2018-04-09", "close": 36.45, "volume": 11273.0}, {"date": "2018-04-10", "close": 36.64, "volume": 13861.0}, {"date": "2018-04-11", "close": 37.31, "volume": 12438.0}, {"date": "2018-04-12", "close": 36.73, "volume": 11210.0}, {"date": "2018-04-13", "close": 36.17, "volume": 15052.0}, {"date": "2018-04-16", "close": 37.0, "volume": 8768.0}, {"date": "2018-04-17", "close": 37.47, "volume": 7151.0}, {"date": "2018-04-18", "close": 37.21, "volume": 9349.0}, {"date": "2018-04-19", "close": 37.09, "volume": 9003.0}, {"date": "2018-04-20", "close": 37.75, "volume": 12641.0}, {"date": "2018-04-23", "close": 37.2, "volume": 8095.0}, {"date": "2018-04-24", "close": 37.16, "volume": 4493.0}, {"date": "2018-04-25", "close": 37.48, "volume": 10898.0}, {"date": "2018-04-26", "close": 38.74, "volume": 30997.0}, {"date": "2018-04-27", "close": 38.41, "volume": 7060.0}, {"date": "2018-04-30", "close": 38.3, "volume": 9629.0}, {"date": "2018-05-01", "close": 38.88, "volume": 12121.0}, {"date": "2018-05-02", "close": 38.51, "volume": 11532.0}, {"date": "2018-05-03", "close": 38.38, "volume": 26042.0}, {"date": "2018-05-04", "close": 38.52, "volume": 11291.0}, {"date": "2018-05-07", "close": 39.12, "volume": 19968.0}, {"date": "2018-05-08", "close": 39.11, "volume": 17259.0}, {"date": "2018-05-09", "close": 38.94, "volume": 15215.0}, {"date": "2018-05-10", "close": 38.94, "volume": 10381.0}, {"date": "2018-05-11", "close": 39.06, "volume": 10202.0}, {"date": "2018-05-14", "close": 38.24, "volume": 14588.0}, {"date": "2018-05-15", "close": 37.16, "volume": 25991.0}, {"date": "2018-05-16", "close": 36.59, "volume": 12738.0}, {"date": "2018-05-17", "close": 36.81, "volume": 10837.0}, {"date": "2018-05-18", "close": 36.74, "volume": 19401.0}, {"date": "2018-05-21", "close": 37.07, "volume": 20242.0}, {"date": "2018-05-22", "close": 36.6, "volume": 11979.0}, {"date": "2018-05-23", "close": 38.18, "volume": 15526.0}, {"date": "2018-05-24", "close": 38.43, "volume": 12139.0}, {"date": "2018-05-25", "close": 38.58, "volume": 20115.0}, {"date": "2018-05-29", "close": 38.73, "volume": 18122.0}, {"date": "2018-05-30", "close": 39.72, "volume": 16753.0}, {"date": "2018-05-31", "close": 39.0, "volume": 29007.0}, {"date": "2018-06-01", "close": 39.32, "volume": 4235.0}, {"date": "2018-06-04", "close": 39.5, "volume": 14785.0}, {"date": "2018-06-05", "close": 38.74, "volume": 14629.0}, {"date": "2018-06-06", "close": 38.97, "volume": 33676.0}, {"date": "2018-06-07", "close": 38.79, "volume": 13046.0}, {"date": "2018-06-08", "close": 38.63, "volume": 9129.0}, {"date": "2018-06-11", "close": 37.46, "volume": 19168.0}, {"date": "2018-06-12", "close": 37.76, "volume": 10262.0}, {"date": "2018-06-13", "close": 37.31, "volume": 12535.0}, {"date": "2018-06-14", "close": 37.37, "volume": 16219.0}, {"date": "2018-06-15", "close": 36.04, "volume": 94448.0}, {"date": "2018-06-18", "close": 37.51, "volume": 18863.0}, {"date": "2018-06-19", "close": 38.39, "volume": 15513.0}, {"date": "2018-06-20", "close": 38.28, "volume": 45132.0}, {"date": "2018-06-21", "close": 38.95, "volume": 50021.0}, {"date": "2018-06-22", "close": 39.15, "volume": 73658.0}, {"date": "2018-06-25", "close": 38.95, "volume": 20548.0}, {"date": "2018-06-26", "close": 39.58, "volume": 8276.0}, {"date": "2018-06-27", "close": 38.97, "volume": 9079.0}, {"date": "2018-06-28", "close": 39.19, "volume": 3532.0}, {"date": "2018-06-29", "close": 38.77, "volume": 15083.0}, {"date": "2018-07-02", "close": 38.63, "volume": 8920.0}, {"date": "2018-07-03", "close": 38.46, "volume": 8344.0}, {"date": "2018-07-05", "close": 39.02, "volume": 31716.0}, {"date": "2018-07-06", "close": 39.95, "volume": 8588.0}, {"date": "2018-07-09", "close": 38.83, "volume": 10131.0}, {"date": "2018-07-10", "close": 38.83, "volume": 6821.0}, {"date": "2018-07-11", "close": 39.28, "volume": 16361.0}, {"date": "2018-07-12", "close": 39.1, "volume": 5928.0}, {"date": "2018-07-13", "close": 37.98, "volume": 18815.0}, {"date": "2018-07-16", "close": 38.66, "volume": 7338.0}, {"date": "2018-07-17", "close": 38.46, "volume": 11556.0}, {"date": "2018-07-18", "close": 38.2, "volume": 9551.0}, {"date": "2018-07-19", "close": 38.34, "volume": 13713.0}, {"date": "2018-07-20", "close": 37.98, "volume": 13446.0}, {"date": "2018-07-23", "close": 38.54, "volume": 25286.0}, {"date": "2018-07-24", "close": 38.28, "volume": 4932.0}, {"date": "2018-07-25", "close": 37.61, "volume": 13026.0}, {"date": "2018-07-26", "close": 38.16, "volume": 9700.0}, {"date": "2018-07-27", "close": 37.46, "volume": 15501.0}, {"date": "2018-07-30", "close": 36.7, "volume": 11584.0}, {"date": "2018-07-31", "close": 36.89, "volume": 18337.0}, {"date": "2018-08-01", "close": 36.0, "volume": 7606.0}, {"date": "2018-08-02", "close": 36.32, "volume": 5627.0}, {"date": "2018-08-03", "close": 35.53, "volume": 11213.0}, {"date": "2018-08-06", "close": 36.85, "volume": 20419.0}, {"date": "2018-08-07", "close": 36.81, "volume": 13799.0}, {"date": "2018-08-08", "close": 36.99, "volume": 16688.0}, {"date": "2018-08-09", "close": 37.26, "volume": 8834.0}, {"date": "2018-08-10", "close": 36.56, "volume": 12664.0}, {"date": "2018-08-13", "close": 35.7, "volume": 27465.0}, {"date": "2018-08-14", "close": 37.09, "volume": 16615.0}, {"date": "2018-08-15", "close": 36.54, "volume": 14350.0}, {"date": "2018-08-16", "close": 36.89, "volume": 28379.0}, {"date": "2018-08-17", "close": 38.12, "volume": 22704.0}, {"date": "2018-08-20", "close": 38.18, "volume": 15267.0}, {"date": "2018-08-21", "close": 38.61, "volume": 6687.0}, {"date": "2018-08-22", "close": 38.5, "volume": 12312.0}, {"date": "2018-08-23", "close": 38.4, "volume": 12353.0}, {"date": "2018-08-24", "close": 38.12, "volume": 12700.0}, {"date": "2018-08-27", "close": 36.31, "volume": 21911.0}, {"date": "2018-08-28", "close": 36.07, "volume": 15998.0}, {"date": "2018-08-29", "close": 36.29, "volume": 7999.0}, {"date": "2018-08-30", "close": 35.95, "volume": 13969.0}, {"date": "2018-08-31", "close": 35.93, "volume": 7807.0}, {"date": "2018-09-04", "close": 36.34, "volume": 30436.0}, {"date": "2018-09-05", "close": 37.06, "volume": 4036.0}, {"date": "2018-09-06", "close": 37.55, "volume": 12154.0}, {"date": "2018-09-07", "close": 37.42, "volume": 8381.0}, {"date": "2018-09-10", "close": 36.07, "volume": 14536.0}, {"date": "2018-09-11", "close": 36.05, "volume": 15353.0}, {"date": "2018-09-12", "close": 36.2, "volume": 8087.0}, {"date": "2018-09-13", "close": 36.36, "volume": 10758.0}, {"date": "2018-09-14", "close": 36.37, "volume": 5812.0}, {"date": "2018-09-17", "close": 36.51, "volume": 7344.0}, {"date": "2018-09-18", "close": 35.95, "volume": 8168.0}, {"date": "2018-09-19", "close": 35.18, "volume": 24326.0}, {"date": "2018-09-20", "close": 35.78, "volume": 10405.0}, {"date": "2018-09-21", "close": 36.5, "volume": 71447.0}, {"date": "2018-09-24", "close": 35.88, "volume": 9009.0}, {"date": "2018-09-25", "close": 36.46, "volume": 13200.0}, {"date": "2018-09-26", "close": 35.61, "volume": 10035.0}, {"date": "2018-09-27", "close": 36.5, "volume": 8237.0}, {"date": "2018-09-28", "close": 36.78, "volume": 6333.0}, {"date": "2018-10-01", "close": 36.03, "volume": 17796.0}, {"date": "2018-10-02", "close": 34.9, "volume": 17500.0}, {"date": "2018-10-03", "close": 35.11, "volume": 21852.0}, {"date": "2018-10-04", "close": 33.59, "volume": 31349.0}, {"date": "2018-10-05", "close": 32.92, "volume": 43083.0}, {"date": "2018-10-08", "close": 35.65, "volume": 26047.0}, {"date": "2018-10-09", "close": 35.81, "volume": 12510.0}, {"date": "2018-10-10", "close": 35.9, "volume": 15533.0}, {"date": "2018-10-11", "close": 35.76, "volume": 38690.0}, {"date": "2018-10-12", "close": 35.48, "volume": 24503.0}, {"date": "2018-10-15", "close": 35.74, "volume": 26788.0}, {"date": "2018-10-16", "close": 36.54, "volume": 12257.0}, {"date": "2018-10-17", "close": 36.04, "volume": 6393.0}, {"date": "2018-10-18", "close": 35.96, "volume": 12074.0}, {"date": "2018-10-19", "close": 35.78, "volume": 29704.0}, {"date": "2018-10-22", "close": 35.71, "volume": 21355.0}, {"date": "2018-10-23", "close": 36.0, "volume": 11741.0}, {"date": "2018-10-24", "close": 36.23, "volume": 9741.0}, {"date": "2018-10-25", "close": 36.44, "volume": 15728.0}, {"date": "2018-10-26", "close": 36.2, "volume": 14815.0}, {"date": "2018-10-29", "close": 36.53, "volume": 11417.0}, {"date": "2018-10-30", "close": 37.8, "volume": 22556.0}, {"date": "2018-10-31", "close": 36.59, "volume": 24388.0}, {"date": "2018-11-01", "close": 37.22, "volume": 25089.0}, {"date": "2018-11-02", "close": 37.75, "volume": 18959.0}, {"date": "2018-11-05", "close": 37.28, "volume": 8357.0}, {"date": "2018-11-06", "close": 38.0, "volume": 15500.0}, {"date": "2018-11-07", "close": 38.05, "volume": 12237.0}, {"date": "2018-11-08", "close": 37.26, "volume": 8384.0}, {"date": "2018-11-09", "close": 36.5, "volume": 9396.0}, {"date": "2018-11-12", "close": 36.84, "volume": 7384.0}, {"date": "2018-11-13", "close": 36.68, "volume": 12103.0}, {"date": "2018-11-14", "close": 36.29, "volume": 11688.0}, {"date": "2018-11-15", "close": 36.8, "volume": 9180.0}, {"date": "2018-11-16", "close": 36.14, "volume": 10065.0}, {"date": "2018-11-19", "close": 35.98, "volume": 13792.0}, {"date": "2018-11-20", "close": 35.575, "volume": 18127.0}, {"date": "2018-11-21", "close": 36.09, "volume": 12275.0}, {"date": "2018-11-23", "close": 35.97, "volume": 7752.0}, {"date": "2018-11-26", "close": 35.85, "volume": 15700.0}, {"date": "2018-11-27", "close": 35.78, "volume": 8658.0}, {"date": "2018-11-28", "close": 36.36, "volume": 16719.0}, {"date": "2018-11-29", "close": 36.19, "volume": 11598.0}, {"date": "2018-11-30", "close": 36.36, "volume": 8101.0}, {"date": "2018-12-03", "close": 35.64, "volume": 19492.0}, {"date": "2018-12-04", "close": 35.73, "volume": 32032.0}, {"date": "2018-12-06", "close": 37.39, "volume": 17398.0}, {"date": "2018-12-07", "close": 37.49, "volume": 11514.0}, {"date": "2018-12-10", "close": 37.55, "volume": 7295.0}, {"date": "2018-12-11", "close": 37.57, "volume": 5335.0}, {"date": "2018-12-12", "close": 37.58, "volume": 11903.0}, {"date": "2018-12-13", "close": 37.12, "volume": 16690.0}, {"date": "2018-12-14", "close": 37.46, "volume": 8796.0}, {"date": "2018-12-17", "close": 36.12, "volume": 25432.0}, {"date": "2018-12-18", "close": 35.47, "volume": 15585.0}, {"date": "2018-12-19", "close": 34.63, "volume": 12456.0}, {"date": "2018-12-20", "close": 34.66, "volume": 36881.0}, {"date": "2018-12-21", "close": 34.03, "volume": 102599.0}, {"date": "2018-12-24", "close": 32.84, "volume": 15349.0}, {"date": "2018-12-26", "close": 33.64, "volume": 12952.0}, {"date": "2018-12-27", "close": 34.76, "volume": 18652.0}, {"date": "2018-12-28", "close": 34.79, "volume": 10769.0}, {"date": "2018-12-31", "close": 34.87, "volume": 15695.0}, {"date": "2019-01-02", "close": 34.5, "volume": 18611.0}, {"date": "2019-01-03", "close": 34.09, "volume": 14433.0}, {"date": "2019-01-04", "close": 34.18, "volume": 13397.0}, {"date": "2019-01-07", "close": 33.71, "volume": 9059.0}, {"date": "2019-01-08", "close": 33.72, "volume": 9927.0}, {"date": "2019-01-09", "close": 33.67, "volume": 8616.0}, {"date": "2019-01-10", "close": 34.08, "volume": 6825.0}, {"date": "2019-01-11", "close": 34.17, "volume": 13030.0}, {"date": "2019-01-14", "close": 33.7, "volume": 9336.0}, {"date": "2019-01-15", "close": 34.78, "volume": 8780.0}, {"date": "2019-01-16", "close": 34.31, "volume": 7449.0}, {"date": "2019-01-17", "close": 34.17, "volume": 11612.0}, {"date": "2019-01-18", "close": 34.7, "volume": 13960.0}, {"date": "2019-01-22", "close": 34.1, "volume": 14033.0}, {"date": "2019-01-23", "close": 35.51, "volume": 14884.0}, {"date": "2019-01-24", "close": 35.74, "volume": 6698.0}, {"date": "2019-01-25", "close": 35.03, "volume": 9016.0}, {"date": "2019-01-28", "close": 34.66, "volume": 16873.0}, {"date": "2019-01-29", "close": 34.41, "volume": 12822.0}, {"date": "2019-01-30", "close": 34.54, "volume": 9863.0}, {"date": "2019-01-31", "close": 35.39, "volume": 8883.0}, {"date": "2019-02-01", "close": 35.7, "volume": 8748.0}, {"date": "2019-02-04", "close": 35.62, "volume": 6563.0}, {"date": "2019-02-05", "close": 36.06, "volume": 19445.0}, {"date": "2019-02-06", "close": 36.19, "volume": 5967.0}, {"date": "2019-02-07", "close": 36.32, "volume": 5700.0}, {"date": "2019-02-08", "close": 38.16, "volume": 29882.0}, {"date": "2019-02-11", "close": 36.93, "volume": 11249.0}, {"date": "2019-02-12", "close": 36.96, "volume": 20726.0}, {"date": "2019-02-13", "close": 37.64, "volume": 18194.0}, {"date": "2019-02-14", "close": 37.91, "volume": 9142.0}, {"date": "2019-02-15", "close": 38.82, "volume": 20945.0}, {"date": "2019-02-19", "close": 39.06, "volume": 16422.0}, {"date": "2019-02-20", "close": 39.31, "volume": 32849.0}, {"date": "2019-02-21", "close": 39.82, "volume": 7784.0}, {"date": "2019-02-22", "close": 40.18, "volume": 9334.0}, {"date": "2019-02-25", "close": 39.0, "volume": 11494.0}, {"date": "2019-02-26", "close": 38.98, "volume": 12163.0}, {"date": "2019-02-27", "close": 39.15, "volume": 8983.0}, {"date": "2019-02-28", "close": 39.24, "volume": 7602.0}, {"date": "2019-03-01", "close": 39.28, "volume": 5760.0}, {"date": "2019-03-04", "close": 39.01, "volume": 3663.0}, {"date": "2019-03-05", "close": 39.0, "volume": 6328.0}, {"date": "2019-03-06", "close": 38.48, "volume": 16693.0}, {"date": "2019-03-07", "close": 38.5, "volume": 8156.0}, {"date": "2019-03-08", "close": 38.46, "volume": 8283.0}, {"date": "2019-03-11", "close": 39.44, "volume": 7150.0}, {"date": "2019-03-12", "close": 39.54, "volume": 12792.0}, {"date": "2019-03-13", "close": 39.9, "volume": 10210.0}, {"date": "2019-03-14", "close": 40.0, "volume": 8742.0}, {"date": "2019-03-15", "close": 40.28, "volume": 38737.0}, {"date": "2019-03-18", "close": 38.78, "volume": 14248.0}, {"date": "2019-03-19", "close": 38.77, "volume": 6478.0}, {"date": "2019-03-20", "close": 39.06, "volume": 18588.0}, {"date": "2019-03-21", "close": 38.95, "volume": 8997.0}, {"date": "2019-03-22", "close": 37.87, "volume": 18897.0}, {"date": "2019-03-25", "close": 37.7, "volume": 10625.0}, {"date": "2019-03-26", "close": 37.8, "volume": 8090.0}, {"date": "2019-03-27", "close": 37.38, "volume": 7559.0}, {"date": "2019-03-28", "close": 37.2, "volume": 8024.0}, {"date": "2019-03-29", "close": 37.27, "volume": 6867.0}, {"date": "2019-04-01", "close": 36.19, "volume": 10655.0}, {"date": "2019-04-02", "close": 35.94, "volume": 10849.0}, {"date": "2019-04-03", "close": 35.66, "volume": 10230.0}, {"date": "2019-04-04", "close": 36.14, "volume": 6140.0}, {"date": "2019-04-05", "close": 37.16, "volume": 13427.0}, {"date": "2019-04-08", "close": 36.34, "volume": 8652.0}, {"date": "2019-04-09", "close": 36.27, "volume": 6830.0}, {"date": "2019-04-10", "close": 36.27, "volume": 5333.0}, {"date": "2019-04-11", "close": 36.3, "volume": 7739.0}, {"date": "2019-04-12", "close": 36.1, "volume": 5606.0}, {"date": "2019-04-15", "close": 36.38, "volume": 5930.0}, {"date": "2019-04-16", "close": 35.62, "volume": 11002.0}, {"date": "2019-04-17", "close": 34.63, "volume": 26341.0}, {"date": "2019-04-18", "close": 35.31, "volume": 17924.0}, {"date": "2019-04-22", "close": 34.5, "volume": 11603.0}, {"date": "2019-04-23", "close": 35.35, "volume": 10373.0}, {"date": "2019-04-24", "close": 35.05, "volume": 14003.0}, {"date": "2019-04-25", "close": 34.65, "volume": 16789.0}, {"date": "2019-04-26", "close": 35.04, "volume": 6744.0}, {"date": "2019-04-29", "close": 36.43, "volume": 42364.0}, {"date": "2019-04-30", "close": 36.28, "volume": 12647.0}, {"date": "2019-05-01", "close": 36.41, "volume": 12780.0}, {"date": "2019-05-02", "close": 35.89, "volume": 10382.0}, {"date": "2019-05-03", "close": 36.02, "volume": 25389.0}, {"date": "2019-05-06", "close": 36.86, "volume": 14070.0}, {"date": "2019-05-07", "close": 36.06, "volume": 6882.0}, {"date": "2019-05-08", "close": 36.11, "volume": 5354.0}, {"date": "2019-05-09", "close": 36.3, "volume": 21955.0}, {"date": "2019-05-10", "close": 36.06, "volume": 6698.0}, {"date": "2019-05-13", "close": 35.35, "volume": 34952.0}, {"date": "2019-05-14", "close": 35.52, "volume": 18118.0}, {"date": "2019-05-15", "close": 35.82, "volume": 9199.0}, {"date": "2019-05-16", "close": 35.81, "volume": 9528.0}, {"date": "2019-05-17", "close": 36.5, "volume": 13865.0}, {"date": "2019-05-20", "close": 36.15, "volume": 10226.0}, {"date": "2019-05-21", "close": 37.05, "volume": 17644.0}, {"date": "2019-05-22", "close": 37.44, "volume": 8732.0}, {"date": "2019-05-23", "close": 36.84, "volume": 9551.0}, {"date": "2019-05-24", "close": 36.9, "volume": 8482.0}, {"date": "2019-05-28", "close": 36.09, "volume": 7834.0}, {"date": "2019-05-29", "close": 36.06, "volume": 13975.0}, {"date": "2019-05-30", "close": 36.18, "volume": 13624.0}, {"date": "2019-05-31", "close": 35.61, "volume": 11290.0}, {"date": "2019-06-03", "close": 35.79, "volume": 11552.0}, {"date": "2019-06-04", "close": 35.92, "volume": 13296.0}, {"date": "2019-06-05", "close": 36.28, "volume": 4448.0}, {"date": "2019-06-06", "close": 36.71, "volume": 35280.0}, {"date": "2019-06-07", "close": 38.0, "volume": 65034.0}, {"date": "2019-06-10", "close": 37.87, "volume": 10529.0}, {"date": "2019-06-11", "close": 38.03, "volume": 15963.0}, {"date": "2019-06-12", "close": 38.25, "volume": 10507.0}, {"date": "2019-06-13", "close": 37.89, "volume": 7189.0}, {"date": "2019-06-14", "close": 37.21, "volume": 9953.0}, {"date": "2019-06-17", "close": 37.24, "volume": 10182.0}, {"date": "2019-06-18", "close": 36.91, "volume": 9627.0}, {"date": "2019-06-19", "close": 37.16, "volume": 9639.0}, {"date": "2019-06-20", "close": 36.93, "volume": 11829.0}, {"date": "2019-06-21", "close": 36.49, "volume": 39985.0}, {"date": "2019-06-24", "close": 35.96, "volume": 10179.0}, {"date": "2019-06-25", "close": 36.29, "volume": 6028.0}, {"date": "2019-06-26", "close": 35.36, "volume": 15713.0}, {"date": "2019-06-27", "close": 35.9, "volume": 17993.0}, {"date": "2019-06-28", "close": 37.17, "volume": 40830.0}, {"date": "2019-07-01", "close": 36.21, "volume": 10864.0}, {"date": "2019-07-02", "close": 36.47, "volume": 3520.0}, {"date": "2019-07-03", "close": 36.52, "volume": 4343.0}, {"date": "2019-07-05", "close": 36.71, "volume": 5132.0}, {"date": "2019-07-08", "close": 36.87, "volume": 5416.0}, {"date": "2019-07-09", "close": 36.6, "volume": 4743.0}, {"date": "2019-07-10", "close": 36.5, "volume": 2949.0}, {"date": "2019-07-11", "close": 36.35, "volume": 10894.0}, {"date": "2019-07-12", "close": 36.41, "volume": 7934.0}, {"date": "2019-07-15", "close": 36.23, "volume": 5089.0}, {"date": "2019-07-16", "close": 36.09, "volume": 5973.0}, {"date": "2019-07-17", "close": 36.01, "volume": 8519.0}, {"date": "2019-07-18", "close": 36.04, "volume": 6646.0}, {"date": "2019-07-19", "close": 35.76, "volume": 5472.0}, {"date": "2019-07-22", "close": 35.7, "volume": 3270.0}, {"date": "2019-07-23", "close": 35.6, "volume": 12501.0}, {"date": "2019-07-24", "close": 35.3, "volume": 6565.0}, {"date": "2019-07-25", "close": 34.83, "volume": 12518.0}, {"date": "2019-07-26", "close": 34.87, "volume": 29957.0}, {"date": "2019-07-29", "close": 35.53, "volume": 14448.0}, {"date": "2019-07-30", "close": 35.99, "volume": 16190.0}, {"date": "2019-07-31", "close": 35.98, "volume": 27962.0}, {"date": "2019-08-01", "close": 35.51, "volume": 13323.0}, {"date": "2019-08-02", "close": 35.64, "volume": 8433.0}, {"date": "2019-08-05", "close": 34.85, "volume": 19290.0}, {"date": "2019-08-06", "close": 35.12, "volume": 9553.0}, {"date": "2019-08-07", "close": 35.59, "volume": 6620.0}, {"date": "2019-08-08", "close": 36.01, "volume": 13594.0}, {"date": "2019-08-09", "close": 35.03, "volume": 11469.0}, {"date": "2019-08-12", "close": 36.34, "volume": 6015.0}, {"date": "2019-08-13", "close": 35.83, "volume": 10687.0}, {"date": "2019-08-14", "close": 35.12, "volume": 18828.0}, {"date": "2019-08-15", "close": 35.55, "volume": 7670.0}, {"date": "2019-08-16", "close": 36.61, "volume": 16093.0}, {"date": "2019-08-19", "close": 36.7, "volume": 5995.0}, {"date": "2019-08-20", "close": 36.69, "volume": 5833.0}, {"date": "2019-08-21", "close": 37.0, "volume": 14861.0}, {"date": "2019-08-22", "close": 36.66, "volume": 6504.0}, {"date": "2019-08-23", "close": 35.51, "volume": 13939.0}, {"date": "2019-08-26", "close": 35.87, "volume": 5788.0}, {"date": "2019-08-27", "close": 35.65, "volume": 7586.0}, {"date": "2019-08-28", "close": 36.27, "volume": 8510.0}, {"date": "2019-08-29", "close": 36.08, "volume": 3402.0}, {"date": "2019-08-30", "close": 36.4, "volume": 5097.0}, {"date": "2019-09-03", "close": 36.07, "volume": 7606.0}, {"date": "2019-09-04", "close": 35.51, "volume": 8595.0}, {"date": "2019-09-05", "close": 35.99, "volume": 13641.0}, {"date": "2019-09-06", "close": 35.42, "volume": 6766.0}, {"date": "2019-09-09", "close": 35.69, "volume": 5131.0}, {"date": "2019-09-10", "close": 36.04, "volume": 8688.0}, {"date": "2019-09-11", "close": 37.27, "volume": 11545.0}, {"date": "2019-09-12", "close": 37.2, "volume": 17763.0}, {"date": "2019-09-13", "close": 36.69, "volume": 26377.0}, {"date": "2019-09-16", "close": 36.65, "volume": 15930.0}, {"date": "2019-09-17", "close": 36.37, "volume": 9570.0}, {"date": "2019-09-18", "close": 36.09, "volume": 16945.0}, {"date": "2019-09-19", "close": 36.77, "volume": 4404.0}, {"date": "2019-09-20", "close": 36.33, "volume": 53575.0}, {"date": "2019-09-23", "close": 36.54, "volume": 9374.0}, {"date": "2019-09-24", "close": 36.66, "volume": 24945.0}, {"date": "2019-09-25", "close": 37.11, "volume": 18496.0}, {"date": "2019-09-26", "close": 37.18, "volume": 8726.0}, {"date": "2019-09-27", "close": 37.15, "volume": 5479.0}, {"date": "2019-09-30", "close": 37.0, "volume": 6255.0}, {"date": "2019-10-01", "close": 36.31, "volume": 8566.0}, {"date": "2019-10-02", "close": 36.38, "volume": 8986.0}, {"date": "2019-10-03", "close": 36.7, "volume": 6162.0}, {"date": "2019-10-04", "close": 37.21, "volume": 4659.0}, {"date": "2019-10-07", "close": 37.01, "volume": 2932.0}, {"date": "2019-10-08", "close": 36.755, "volume": 6676.0}, {"date": "2019-10-09", "close": 36.82, "volume": 4572.0}, {"date": "2019-10-10", "close": 37.01, "volume": 5769.0}, {"date": "2019-10-11", "close": 36.73, "volume": 18178.0}, {"date": "2019-10-14", "close": 36.41, "volume": 7164.0}, {"date": "2019-10-15", "close": 35.9, "volume": 27337.0}, {"date": "2019-10-16", "close": 36.68, "volume": 39956.0}, {"date": "2019-10-17", "close": 36.85, "volume": 34110.0}, {"date": "2019-10-18", "close": 37.24, "volume": 20630.0}, {"date": "2019-10-21", "close": 37.73, "volume": 17005.0}, {"date": "2019-10-22", "close": 37.3, "volume": 23504.0}, {"date": "2019-10-23", "close": 37.22, "volume": 15172.0}, {"date": "2019-10-24", "close": 37.13, "volume": 13884.0}, {"date": "2019-10-25", "close": 36.64, "volume": 5239.0}, {"date": "2019-10-28", "close": 36.75, "volume": 8981.0}, {"date": "2019-10-29", "close": 36.96, "volume": 7119.0}, {"date": "2019-10-30", "close": 37.09, "volume": 8040.0}, {"date": "2019-10-31", "close": 37.1, "volume": 7597.0}, {"date": "2019-11-01", "close": 37.35, "volume": 10797.0}, {"date": "2019-11-04", "close": 37.17, "volume": 10087.0}, {"date": "2019-11-05", "close": 37.37, "volume": 9020.0}, {"date": "2019-11-06", "close": 37.1, "volume": 11939.0}, {"date": "2019-11-07", "close": 37.04, "volume": 8598.0}, {"date": "2019-11-08", "close": 37.15, "volume": 6514.0}, {"date": "2019-11-11", "close": 36.78, "volume": 9473.0}, {"date": "2019-11-12", "close": 36.52, "volume": 5966.0}, {"date": "2019-11-13", "close": 37.11, "volume": 9750.0}, {"date": "2019-11-14", "close": 36.41, "volume": 6495.0}, {"date": "2019-11-15", "close": 36.41, "volume": 14371.0}, {"date": "2019-11-18", "close": 36.59, "volume": 6420.0}, {"date": "2019-11-19", "close": 36.74, "volume": 9203.0}, {"date": "2019-11-20", "close": 37.0, "volume": 16796.0}, {"date": "2019-11-21", "close": 36.21, "volume": 6969.0}, {"date": "2019-11-22", "close": 36.69, "volume": 15235.0}, {"date": "2019-11-25", "close": 37.1, "volume": 12867.0}, {"date": "2019-11-26", "close": 37.23, "volume": 16669.0}, {"date": "2019-11-27", "close": 37.4, "volume": 7105.0}, {"date": "2019-11-29", "close": 37.2, "volume": 3883.0}, {"date": "2019-12-02", "close": 37.12, "volume": 8065.0}, {"date": "2019-12-03", "close": 37.4, "volume": 6457.0}, {"date": "2019-12-04", "close": 37.44, "volume": 6200.0}, {"date": "2019-12-05", "close": 37.37, "volume": 5305.0}, {"date": "2019-12-06", "close": 37.71, "volume": 16192.0}, {"date": "2019-12-09", "close": 37.13, "volume": 7801.0}, {"date": "2019-12-10", "close": 37.4, "volume": 9333.0}, {"date": "2019-12-11", "close": 37.27, "volume": 7974.0}, {"date": "2019-12-12", "close": 36.84, "volume": 12248.0}, {"date": "2019-12-13", "close": 37.07, "volume": 7381.0}, {"date": "2019-12-16", "close": 37.36, "volume": 7958.0}, {"date": "2019-12-17", "close": 37.31, "volume": 10004.0}, {"date": "2019-12-18", "close": 37.5, "volume": 3620.0}, {"date": "2019-12-19", "close": 37.09, "volume": 19652.0}, {"date": "2019-12-20", "close": 37.29, "volume": 31929.0}, {"date": "2019-12-23", "close": 37.23, "volume": 9573.0}, {"date": "2019-12-24", "close": 37.03, "volume": 3337.0}, {"date": "2019-12-26", "close": 37.01, "volume": 4385.0}, {"date": "2019-12-27", "close": 37.37, "volume": 9561.0}, {"date": "2019-12-30", "close": 37.12, "volume": 11327.0}, {"date": "2019-12-31", "close": 37.21, "volume": 10301.0}, {"date": "2020-01-02", "close": 36.78, "volume": 11537.0}, {"date": "2020-01-03", "close": 36.69, "volume": 10571.0}, {"date": "2020-01-06", "close": 36.71, "volume": 9473.0}, {"date": "2020-01-07", "close": 36.46, "volume": 31314.0}, {"date": "2020-01-08", "close": 36.5, "volume": 74692.0}, {"date": "2020-01-09", "close": 36.47, "volume": 7894.0}, {"date": "2020-01-10", "close": 36.43, "volume": 13975.0}, {"date": "2020-01-13", "close": 36.86, "volume": 46492.0}, {"date": "2020-01-14", "close": 37.11, "volume": 15055.0}, {"date": "2020-01-15", "close": 37.19, "volume": 16750.0}, {"date": "2020-01-16", "close": 38.62, "volume": 34781.0}, {"date": "2020-01-17", "close": 39.2, "volume": 15912.0}, {"date": "2020-01-21", "close": 39.03, "volume": 9821.0}, {"date": "2020-01-22", "close": 39.01, "volume": 8049.0}, {"date": "2020-01-23", "close": 39.04, "volume": 3937.0}, {"date": "2020-01-24", "close": 39.01, "volume": 10082.0}, {"date": "2020-01-27", "close": 39.04, "volume": 10707.0}, {"date": "2020-01-28", "close": 39.25, "volume": 9430.0}, {"date": "2020-01-29", "close": 39.19, "volume": 5302.0}, {"date": "2020-01-30", "close": 39.39, "volume": 4501.0}, {"date": "2020-01-31", "close": 37.72, "volume": 14282.0}, {"date": "2020-02-03", "close": 37.46, "volume": 19423.0}, {"date": "2020-02-04", "close": 36.97, "volume": 9751.0}, {"date": "2020-02-05", "close": 38.04, "volume": 21214.0}, {"date": "2020-02-06", "close": 37.39, "volume": 10550.0}, {"date": "2020-02-07", "close": 37.3, "volume": 13801.0}, {"date": "2020-02-10", "close": 37.3, "volume": 6390.0}, {"date": "2020-02-11", "close": 37.15, "volume": 3606.0}, {"date": "2020-02-12", "close": 37.3, "volume": 8525.0}, {"date": "2020-02-13", "close": 37.67, "volume": 4643.0}, {"date": "2020-02-14", "close": 37.78, "volume": 8030.0}, {"date": "2020-02-18", "close": 37.53, "volume": 6167.0}, {"date": "2020-02-19", "close": 37.5, "volume": 12820.0}, {"date": "2020-02-20", "close": 37.35, "volume": 6371.0}, {"date": "2020-02-21", "close": 37.44, "volume": 8907.0}, {"date": "2020-02-24", "close": 37.12, "volume": 12375.0}, {"date": "2020-02-25", "close": 36.73, "volume": 13530.0}, {"date": "2020-02-26", "close": 37.3, "volume": 8246.0}, {"date": "2020-02-27", "close": 35.97, "volume": 19051.0}, {"date": "2020-02-28", "close": 34.33, "volume": 43413.0}, {"date": "2020-03-02", "close": 34.76, "volume": 34509.0}, {"date": "2020-03-03", "close": 34.84, "volume": 32273.0}, {"date": "2020-03-04", "close": 36.74, "volume": 17242.0}, {"date": "2020-03-05", "close": 35.49, "volume": 18304.0}, {"date": "2020-03-06", "close": 35.53, "volume": 11099.0}, {"date": "2020-03-09", "close": 35.32, "volume": 35856.0}, {"date": "2020-03-10", "close": 35.64, "volume": 24203.0}, {"date": "2020-03-11", "close": 33.35, "volume": 21806.0}, {"date": "2020-03-12", "close": 33.89, "volume": 42818.0}, {"date": "2020-03-13", "close": 33.75, "volume": 30186.0}, {"date": "2020-03-16", "close": 32.78, "volume": 32575.0}, {"date": "2020-03-17", "close": 35.12, "volume": 40016.0}, {"date": "2020-03-18", "close": 33.25, "volume": 57150.0}, {"date": "2020-03-19", "close": 35.18, "volume": 30966.0}, {"date": "2020-03-20", "close": 32.69, "volume": 49207.0}, {"date": "2020-03-23", "close": 31.24, "volume": 37908.0}, {"date": "2020-03-24", "close": 34.0, "volume": 40195.0}, {"date": "2020-03-25", "close": 35.28, "volume": 39219.0}, {"date": "2020-03-26", "close": 36.03, "volume": 36081.0}, {"date": "2020-03-27", "close": 36.06, "volume": 41804.0}, {"date": "2020-03-30", "close": 36.98, "volume": 23557.0}, {"date": "2020-03-31", "close": 37.38, "volume": 33477.0}, {"date": "2020-04-01", "close": 35.64, "volume": 42210.0}, {"date": "2020-04-02", "close": 35.88, "volume": 24245.0}, {"date": "2020-04-03", "close": 35.17, "volume": 17651.0}, {"date": "2020-04-06", "close": 37.56, "volume": 40311.0}, {"date": "2020-04-07", "close": 36.41, "volume": 32779.0}, {"date": "2020-04-08", "close": 36.3, "volume": 29011.0}, {"date": "2020-04-09", "close": 37.4, "volume": 29515.0}, {"date": "2020-04-13", "close": 37.41, "volume": 19864.0}, {"date": "2020-04-14", "close": 37.2, "volume": 26385.0}, {"date": "2020-04-15", "close": 36.04, "volume": 25463.0}, {"date": "2020-04-16", "close": 35.69, "volume": 26747.0}, {"date": "2020-04-17", "close": 36.05, "volume": 32493.0}, {"date": "2020-04-20", "close": 35.31, "volume": 21232.0}, {"date": "2020-04-21", "close": 34.7, "volume": 18753.0}, {"date": "2020-04-22", "close": 34.56, "volume": 16221.0}, {"date": "2020-04-23", "close": 33.95, "volume": 25775.0}, {"date": "2020-04-24", "close": 34.1, "volume": 21602.0}, {"date": "2020-04-27", "close": 35.11, "volume": 27510.0}, {"date": "2020-04-28", "close": 35.08, "volume": 18137.0}, {"date": "2020-04-29", "close": 36.04, "volume": 38562.0}, {"date": "2020-04-30", "close": 34.53, "volume": 24209.0}, {"date": "2020-05-01", "close": 34.32, "volume": 34217.0}, {"date": "2020-05-04", "close": 35.39, "volume": 37753.0}, {"date": "2020-05-05", "close": 34.85, "volume": 25808.0}, {"date": "2020-05-06", "close": 35.01, "volume": 37477.0}, {"date": "2020-05-07", "close": 34.61, "volume": 33997.0}, {"date": "2020-05-08", "close": 35.65, "volume": 21536.0}, {"date": "2020-05-11", "close": 36.42, "volume": 54070.0}, {"date": "2020-05-12", "close": 34.3, "volume": 35692.0}, {"date": "2020-05-13", "close": 33.5, "volume": 35363.0}, {"date": "2020-05-14", "close": 32.97, "volume": 39776.0}, {"date": "2020-05-15", "close": 32.75, "volume": 35992.0}, {"date": "2020-05-18", "close": 34.93, "volume": 41004.0}, {"date": "2020-05-19", "close": 33.34, "volume": 30795.0}, {"date": "2020-05-20", "close": 34.6, "volume": 28513.0}, {"date": "2020-05-21", "close": 34.41, "volume": 22938.0}, {"date": "2020-05-22", "close": 33.98, "volume": 25697.0}, {"date": "2020-05-26", "close": 34.53, "volume": 29390.0}, {"date": "2020-05-27", "close": 34.95, "volume": 33378.0}, {"date": "2020-05-28", "close": 35.03, "volume": 34899.0}, {"date": "2020-05-29", "close": 35.11, "volume": 32942.0}, {"date": "2020-06-01", "close": 35.14, "volume": 29263.0}, {"date": "2020-06-02", "close": 35.34, "volume": 18577.0}, {"date": "2020-06-03", "close": 35.94, "volume": 21682.0}, {"date": "2020-06-04", "close": 35.4, "volume": 23913.0}, {"date": "2020-06-05", "close": 36.39, "volume": 40867.0}, {"date": "2020-06-08", "close": 36.25, "volume": 39420.0}, {"date": "2020-06-09", "close": 35.55, "volume": 26703.0}, {"date": "2020-06-10", "close": 35.47, "volume": 19242.0}, {"date": "2020-06-11", "close": 33.74, "volume": 49491.0}, {"date": "2020-06-12", "close": 34.32, "volume": 40581.0}, {"date": "2020-06-15", "close": 35.1, "volume": 33208.0}, {"date": "2020-06-16", "close": 34.86, "volume": 32680.0}, {"date": "2020-06-17", "close": 34.15, "volume": 39757.0}, {"date": "2020-06-18", "close": 34.74, "volume": 70881.0}, {"date": "2020-06-19", "close": 34.37, "volume": 88619.0}, {"date": "2020-06-22", "close": 34.46, "volume": 54396.0}, {"date": "2020-06-23", "close": 35.05, "volume": 55248.0}, {"date": "2020-06-24", "close": 34.67, "volume": 88686.0}, {"date": "2020-06-25", "close": 35.2, "volume": 71223.0}, {"date": "2020-06-26", "close": 35.79, "volume": 390986.0}, {"date": "2020-06-29", "close": 35.42, "volume": 54845.0}, {"date": "2020-06-30", "close": 36.29, "volume": 49374.0}, {"date": "2020-07-01", "close": 36.05, "volume": 27881.0}, {"date": "2020-07-02", "close": 36.6, "volume": 26487.0}, {"date": "2020-07-06", "close": 36.07, "volume": 28154.0}, {"date": "2020-07-07", "close": 35.45, "volume": 27348.0}, {"date": "2020-07-08", "close": 35.32, "volume": 31200.0}, {"date": "2020-07-09", "close": 34.43, "volume": 30646.0}, {"date": "2020-07-10", "close": 35.42, "volume": 53934.0}, {"date": "2020-07-13", "close": 35.01, "volume": 28339.0}, {"date": "2020-07-14", "close": 35.28, "volume": 34633.0}, {"date": "2020-07-15", "close": 35.4, "volume": 33701.0}, {"date": "2020-07-16", "close": 35.7, "volume": 23055.0}, {"date": "2020-07-17", "close": 36.58, "volume": 36151.0}, {"date": "2020-07-20", "close": 36.66, "volume": 25824.0}, {"date": "2020-07-21", "close": 36.92, "volume": 24946.0}, {"date": "2020-07-22", "close": 36.7, "volume": 32141.0}, {"date": "2020-07-23", "close": 36.82, "volume": 29147.0}, {"date": "2020-07-24", "close": 36.14, "volume": 17083.0}, {"date": "2020-07-27", "close": 35.73, "volume": 25127.0}, {"date": "2020-07-28", "close": 36.14, "volume": 18332.0}, {"date": "2020-07-29", "close": 36.39, "volume": 18827.0}, {"date": "2020-07-30", "close": 35.75, "volume": 30724.0}, {"date": "2020-07-31", "close": 35.08, "volume": 37066.0}, {"date": "2020-08-03", "close": 35.23, "volume": 22153.0}, {"date": "2020-08-04", "close": 35.65, "volume": 22240.0}, {"date": "2020-08-05", "close": 35.64, "volume": 26645.0}, {"date": "2020-08-06", "close": 35.26, "volume": 26110.0}, {"date": "2020-08-07", "close": 37.56, "volume": 43051.0}, {"date": "2020-08-10", "close": 37.65, "volume": 34679.0}, {"date": "2020-08-11", "close": 36.76, "volume": 22531.0}, {"date": "2020-08-12", "close": 36.17, "volume": 55311.0}, {"date": "2020-08-13", "close": 36.59, "volume": 20627.0}, {"date": "2020-08-14", "close": 36.66, "volume": 23862.0}, {"date": "2020-08-17", "close": 36.56, "volume": 24152.0}, {"date": "2020-08-18", "close": 35.87, "volume": 16056.0}, {"date": "2020-08-19", "close": 35.7, "volume": 17400.0}, {"date": "2020-08-20", "close": 35.67, "volume": 19455.0}, {"date": "2020-08-21", "close": 35.41, "volume": 33279.0}, {"date": "2020-08-24", "close": 36.04, "volume": 20393.0}, {"date": "2020-08-25", "close": 35.84, "volume": 11221.0}, {"date": "2020-08-26", "close": 35.16, "volume": 19160.0}, {"date": "2020-08-27", "close": 35.17, "volume": 18904.0}, {"date": "2020-08-28", "close": 35.03, "volume": 17598.0}, {"date": "2020-08-31", "close": 35.19, "volume": 15750.0}, {"date": "2020-09-01", "close": 34.89, "volume": 19685.0}, {"date": "2020-09-02", "close": 35.18, "volume": 20639.0}, {"date": "2020-09-03", "close": 35.05, "volume": 15595.0}, {"date": "2020-09-04", "close": 34.59, "volume": 17436.0}, {"date": "2020-09-08", "close": 34.56, "volume": 19628.0}, {"date": "2020-09-09", "close": 34.77, "volume": 15928.0}, {"date": "2020-09-10", "close": 34.52, "volume": 14298.0}, {"date": "2020-09-11", "close": 33.95, "volume": 16536.0}, {"date": "2020-09-14", "close": 34.44, "volume": 15468.0}, {"date": "2020-09-15", "close": 34.24, "volume": 10321.0}, {"date": "2020-09-16", "close": 34.27, "volume": 22735.0}, {"date": "2020-09-17", "close": 34.45, "volume": 19093.0}, {"date": "2020-09-18", "close": 34.66, "volume": 81106.0}, {"date": "2020-09-21", "close": 33.95, "volume": 25676.0}, {"date": "2020-09-22", "close": 33.38, "volume": 20980.0}, {"date": "2020-09-23", "close": 33.11, "volume": 20184.0}, {"date": "2020-09-24", "close": 33.34, "volume": 14760.0}, {"date": "2020-09-25", "close": 33.76, "volume": 20438.0}, {"date": "2020-09-28", "close": 34.27, "volume": 18938.0}, {"date": "2020-09-29", "close": 34.3, "volume": 14961.0}, {"date": "2020-09-30", "close": 34.47, "volume": 29393.0}, {"date": "2020-10-01", "close": 34.78, "volume": 21791.0}, {"date": "2020-10-02", "close": 35.08, "volume": 15269.0}, {"date": "2020-10-05", "close": 35.08, "volume": 15840.0}, {"date": "2020-10-06", "close": 34.64, "volume": 22780.0}, {"date": "2020-10-07", "close": 34.9, "volume": 22270.0}, {"date": "2020-10-08", "close": 35.1, "volume": 13431.0}, {"date": "2020-10-09", "close": 34.81, "volume": 31646.0}, {"date": "2020-10-12", "close": 36.27, "volume": 80108.0}, {"date": "2020-10-13", "close": 36.18, "volume": 34277.0}, {"date": "2020-10-14", "close": 36.43, "volume": 29381.0}, {"date": "2020-10-15", "close": 37.18, "volume": 32009.0}, {"date": "2020-10-16", "close": 37.18, "volume": 146865.0}, {"date": "2020-10-19", "close": 37.16, "volume": 17229.0}, {"date": "2020-10-20", "close": 36.53, "volume": 24693.0}, {"date": "2020-10-21", "close": 36.58, "volume": 13923.0}, {"date": "2020-10-22", "close": 36.72, "volume": 23148.0}, {"date": "2020-10-23", "close": 36.34, "volume": 16621.0}, {"date": "2020-10-26", "close": 36.27, "volume": 14057.0}, {"date": "2020-10-27", "close": 36.21, "volume": 11710.0}, {"date": "2020-10-28", "close": 35.12, "volume": 13597.0}, {"date": "2020-10-29", "close": 35.16, "volume": 32857.0}, {"date": "2020-10-30", "close": 35.23, "volume": 23821.0}, {"date": "2020-11-02", "close": 35.27, "volume": 34335.0}, {"date": "2020-11-03", "close": 36.49, "volume": 17858.0}, {"date": "2020-11-04", "close": 35.58, "volume": 14448.0}, {"date": "2020-11-05", "close": 36.1, "volume": 16635.0}, {"date": "2020-11-06", "close": 35.65, "volume": 28139.0}, {"date": "2020-11-09", "close": 37.1, "volume": 40669.0}, {"date": "2020-11-10", "close": 39.85, "volume": 46367.0}, {"date": "2020-11-11", "close": 40.11, "volume": 13613.0}, {"date": "2020-11-12", "close": 38.65, "volume": 17635.0}, {"date": "2020-11-13", "close": 39.06, "volume": 12278.0}, {"date": "2020-11-16", "close": 39.72, "volume": 15952.0}, {"date": "2020-11-17", "close": 38.93, "volume": 15529.0}, {"date": "2020-11-18", "close": 38.3, "volume": 13733.0}, {"date": "2020-11-19", "close": 37.93, "volume": 23075.0}, {"date": "2020-11-20", "close": 37.32, "volume": 23858.0}, {"date": "2020-11-23", "close": 37.39, "volume": 19735.0}, {"date": "2020-11-24", "close": 38.14, "volume": 34187.0}, {"date": "2020-11-25", "close": 38.3, "volume": 21883.0}, {"date": "2020-11-27", "close": 38.1, "volume": 7339.0}, {"date": "2020-11-30", "close": 36.97, "volume": 25228.0}, {"date": "2020-12-01", "close": 37.48, "volume": 21193.0}, {"date": "2020-12-02", "close": 38.08, "volume": 20347.0}, {"date": "2020-12-03", "close": 37.6, "volume": 13101.0}, {"date": "2020-12-04", "close": 38.08, "volume": 20346.0}, {"date": "2020-12-07", "close": 38.5, "volume": 9528.0}, {"date": "2020-12-08", "close": 38.8, "volume": 26502.0}, {"date": "2020-12-09", "close": 39.24, "volume": 20788.0}, {"date": "2020-12-10", "close": 39.17, "volume": 26988.0}, {"date": "2020-12-11", "close": 39.36, "volume": 25295.0}, {"date": "2020-12-14", "close": 38.91, "volume": 12553.0}, {"date": "2020-12-15", "close": 39.2, "volume": 31346.0}, {"date": "2020-12-16", "close": 38.55, "volume": 13946.0}, {"date": "2020-12-17", "close": 38.6, "volume": 17339.0}, {"date": "2020-12-18", "close": 37.33, "volume": 165529.0}, {"date": "2020-12-21", "close": 37.14, "volume": 31597.0}, {"date": "2020-12-22", "close": 36.94, "volume": 23798.0}, {"date": "2020-12-23", "close": 37.03, "volume": 13510.0}, {"date": "2020-12-24", "close": 37.05, "volume": 6123.0}, {"date": "2020-12-28", "close": 37.31, "volume": 11297.0}, {"date": "2020-12-29", "close": 36.92, "volume": 11170.0}, {"date": "2020-12-30", "close": 36.8, "volume": 12836.0}, {"date": "2020-12-31", "close": 37.08, "volume": 8369.0}, {"date": "2021-01-04", "close": 36.79, "volume": 13892.0}, {"date": "2021-01-05", "close": 36.87, "volume": 26763.0}, {"date": "2021-01-06", "close": 38.36, "volume": 27080.0}, {"date": "2021-01-07", "close": 38.17, "volume": 43249.0}, {"date": "2021-01-08", "close": 38.42, "volume": 12599.0}, {"date": "2021-01-11", "close": 38.25, "volume": 10788.0}, {"date": "2021-01-12", "close": 38.6, "volume": 14272.0}, {"date": "2021-01-13", "close": 38.63, "volume": 17388.0}, {"date": "2021-01-14", "close": 38.89, "volume": 13853.0}, {"date": "2021-01-15", "close": 38.7, "volume": 13137.0}, {"date": "2021-01-19", "close": 38.23, "volume": 16366.0}, {"date": "2021-01-20", "close": 37.88, "volume": 10823.0}, {"date": "2021-01-21", "close": 37.86, "volume": 7415.0}, {"date": "2021-01-22", "close": 38.39, "volume": 13700.0}, {"date": "2021-01-25", "close": 37.89, "volume": 28065.0}, {"date": "2021-01-26", "close": 38.43, "volume": 23798.0}, {"date": "2021-01-27", "close": 38.51, "volume": 35109.0}, {"date": "2021-01-28", "close": 39.32, "volume": 30805.0}, {"date": "2021-01-29", "close": 40.88, "volume": 50175.0}, {"date": "2021-02-01", "close": 40.58, "volume": 21713.0}, {"date": "2021-02-02", "close": 40.92, "volume": 25514.0}, {"date": "2021-02-03", "close": 40.23, "volume": 18653.0}, {"date": "2021-02-04", "close": 41.0, "volume": 18744.0}, {"date": "2021-02-05", "close": 39.91, "volume": 22395.0}, {"date": "2021-02-08", "close": 39.47, "volume": 29874.0}, {"date": "2021-02-09", "close": 40.41, "volume": 28088.0}, {"date": "2021-02-10", "close": 39.84, "volume": 27336.0}, {"date": "2021-02-11", "close": 39.17, "volume": 9597.0}, {"date": "2021-02-12", "close": 38.83, "volume": 22173.0}, {"date": "2021-02-16", "close": 38.49, "volume": 17576.0}, {"date": "2021-02-17", "close": 38.58, "volume": 10271.0}, {"date": "2021-02-18", "close": 38.05, "volume": 18297.0}, {"date": "2021-02-19", "close": 38.2, "volume": 11880.0}, {"date": "2021-02-22", "close": 38.06, "volume": 14399.0}, {"date": "2021-02-23", "close": 38.08, "volume": 21982.0}, {"date": "2021-02-24", "close": 38.77, "volume": 18459.0}, {"date": "2021-02-25", "close": 37.7, "volume": 22243.0}, {"date": "2021-02-26", "close": 37.0, "volume": 17551.0}, {"date": "2021-03-01", "close": 37.54, "volume": 8728.0}, {"date": "2021-03-02", "close": 37.41, "volume": 11910.0}, {"date": "2021-03-03", "close": 37.64, "volume": 19690.0}, {"date": "2021-03-04", "close": 37.3, "volume": 24581.0}, {"date": "2021-03-05", "close": 38.66, "volume": 19802.0}, {"date": "2021-03-08", "close": 39.45, "volume": 32337.0}, {"date": "2021-03-09", "close": 40.03, "volume": 28900.0}, {"date": "2021-03-10", "close": 40.25, "volume": 46082.0}, {"date": "2021-03-11", "close": 40.39, "volume": 22073.0}, {"date": "2021-03-12", "close": 42.33, "volume": 18550.0}, {"date": "2021-03-15", "close": 42.53, "volume": 24134.0}, {"date": "2021-03-16", "close": 42.01, "volume": 41813.0}, {"date": "2021-03-17", "close": 40.1, "volume": 35164.0}, {"date": "2021-03-18", "close": 39.8, "volume": 33505.0}, {"date": "2021-03-19", "close": 40.85, "volume": 140210.0}, {"date": "2021-03-22", "close": 39.31, "volume": 36915.0}, {"date": "2021-03-23", "close": 38.79, "volume": 31218.0}, {"date": "2021-03-24", "close": 39.08, "volume": 16841.0}, {"date": "2021-03-25", "close": 39.21, "volume": 12267.0}, {"date": "2021-03-26", "close": 39.3, "volume": 26099.0}, {"date": "2021-03-29", "close": 39.71, "volume": 27829.0}, {"date": "2021-03-30", "close": 39.64, "volume": 17434.0}, {"date": "2021-03-31", "close": 39.38, "volume": 26362.0}, {"date": "2021-04-01", "close": 39.7, "volume": 23229.0}, {"date": "2021-04-05", "close": 40.29, "volume": 16651.0}, {"date": "2021-04-06", "close": 40.61, "volume": 17232.0}, {"date": "2021-04-07", "close": 39.89, "volume": 20395.0}, {"date": "2021-04-08", "close": 40.18, "volume": 9388.0}, {"date": "2021-04-09", "close": 40.0, "volume": 10898.0}, {"date": "2021-04-12", "close": 40.22, "volume": 16140.0}, {"date": "2021-04-13", "close": 40.25, "volume": 13988.0}, {"date": "2021-04-14", "close": 40.28, "volume": 8373.0}, {"date": "2021-04-15", "close": 41.51, "volume": 15733.0}, {"date": "2021-04-16", "close": 41.44, "volume": 32386.0}, {"date": "2021-04-19", "close": 40.7, "volume": 21548.0}, {"date": "2021-04-20", "close": 40.76, "volume": 25992.0}, {"date": "2021-04-21", "close": 40.25, "volume": 15303.0}, {"date": "2021-04-22", "close": 39.89, "volume": 21853.0}, {"date": "2021-04-23", "close": 40.35, "volume": 11981.0}, {"date": "2021-04-26", "close": 39.76, "volume": 13815.0}, {"date": "2021-04-27", "close": 39.44, "volume": 34719.0}, {"date": "2021-04-28", "close": 39.44, "volume": 9357.0}, {"date": "2021-04-29", "close": 39.42, "volume": 13704.0}, {"date": "2021-04-30", "close": 40.45, "volume": 21794.0}, {"date": "2021-05-03", "close": 40.88, "volume": 13306.0}, {"date": "2021-05-04", "close": 40.11, "volume": 8493.0}, {"date": "2021-05-05", "close": 40.57, "volume": 18305.0}, {"date": "2021-05-06", "close": 40.98, "volume": 18663.0}, {"date": "2021-05-07", "close": 40.32, "volume": 12158.0}, {"date": "2021-05-10", "close": 39.67, "volume": 18250.0}, {"date": "2021-05-11", "close": 39.19, "volume": 10557.0}, {"date": "2021-05-12", "close": 38.62, "volume": 11322.0}, {"date": "2021-05-13", "close": 39.62, "volume": 12077.0}, {"date": "2021-05-14", "close": 39.5, "volume": 13146.0}, {"date": "2021-05-17", "close": 40.27, "volume": 12769.0}, {"date": "2021-05-18", "close": 39.34, "volume": 9450.0}, {"date": "2021-05-19", "close": 39.9, "volume": 14248.0}, {"date": "2021-05-20", "close": 40.66, "volume": 12613.0}, {"date": "2021-05-21", "close": 40.65, "volume": 9785.0}, {"date": "2021-05-24", "close": 40.97, "volume": 7150.0}, {"date": "2021-05-25", "close": 40.7, "volume": 6899.0}, {"date": "2021-05-26", "close": 41.43, "volume": 14430.0}, {"date": "2021-05-27", "close": 41.42, "volume": 5783.0}, {"date": "2021-05-28", "close": 41.24, "volume": 4187.0}, {"date": "2021-06-01", "close": 40.3, "volume": 17170.0}, {"date": "2021-06-02", "close": 40.8, "volume": 11885.0}, {"date": "2021-06-03", "close": 41.03, "volume": 10005.0}, {"date": "2021-06-04", "close": 40.94, "volume": 15258.0}, {"date": "2021-06-07", "close": 41.22, "volume": 13289.0}, {"date": "2021-06-08", "close": 41.44, "volume": 7751.0}, {"date": "2021-06-09", "close": 41.5, "volume": 13008.0}, {"date": "2021-06-10", "close": 41.35, "volume": 16058.0}, {"date": "2021-06-11", "close": 41.37, "volume": 5680.0}, {"date": "2021-06-14", "close": 41.15, "volume": 9302.0}, {"date": "2021-06-15", "close": 40.96, "volume": 15896.0}, {"date": "2021-06-16", "close": 40.41, "volume": 10403.0}, {"date": "2021-06-17", "close": 38.96, "volume": 33235.0}, {"date": "2021-06-18", "close": 36.13, "volume": 156057.0}, {"date": "2021-06-21", "close": 36.97, "volume": 77244.0}, {"date": "2021-06-22", "close": 36.78, "volume": 78531.0}, {"date": "2021-06-23", "close": 36.63, "volume": 81707.0}, {"date": "2021-06-24", "close": 36.46, "volume": 57300.0}, {"date": "2021-06-25", "close": 36.64, "volume": 499416.0}, {"date": "2021-06-28", "close": 37.09, "volume": 29342.0}, {"date": "2021-06-29", "close": 36.83, "volume": 21477.0}, {"date": "2021-06-30", "close": 36.77, "volume": 42712.0}, {"date": "2021-07-01", "close": 37.77, "volume": 85688.0}, {"date": "2021-07-02", "close": 38.74, "volume": 47311.0}, {"date": "2021-07-06", "close": 37.3, "volume": 33495.0}, {"date": "2021-07-07", "close": 37.94, "volume": 18874.0}, {"date": "2021-07-08", "close": 36.9, "volume": 18167.0}, {"date": "2021-07-09", "close": 37.27, "volume": 12265.0}, {"date": "2021-07-12", "close": 37.29, "volume": 14179.0}, {"date": "2021-07-13", "close": 37.19, "volume": 11461.0}, {"date": "2021-07-14", "close": 37.3, "volume": 13406.0}, {"date": "2021-07-15", "close": 37.84, "volume": 14937.0}, {"date": "2021-07-16", "close": 38.22, "volume": 12697.0}, {"date": "2021-07-19", "close": 38.27, "volume": 23518.0}, {"date": "2021-07-20", "close": 38.51, "volume": 27030.0}, {"date": "2021-07-21", "close": 38.3, "volume": 14254.0}, {"date": "2021-07-22", "close": 37.95, "volume": 15407.0}, {"date": "2021-07-23", "close": 38.43, "volume": 9147.0}, {"date": "2021-07-26", "close": 38.88, "volume": 50317.0}, {"date": "2021-07-27", "close": 38.98, "volume": 8049.0}, {"date": "2021-07-28", "close": 38.84, "volume": 10038.0}, {"date": "2021-07-29", "close": 39.17, "volume": 11895.0}, {"date": "2021-07-30", "close": 39.08, "volume": 9165.0}, {"date": "2021-08-02", "close": 39.54, "volume": 14151.0}, {"date": "2021-08-03", "close": 39.75, "volume": 23905.0}, {"date": "2021-08-04", "close": 39.69, "volume": 10717.0}, {"date": "2021-08-05", "close": 40.19, "volume": 12870.0}, {"date": "2021-08-06", "close": 39.7, "volume": 11167.0}, {"date": "2021-08-09", "close": 39.22, "volume": 13500.0}, {"date": "2021-08-10", "close": 39.14, "volume": 5665.0}, {"date": "2021-08-11", "close": 39.26, "volume": 12133.0}, {"date": "2021-08-12", "close": 38.4, "volume": 10995.0}, {"date": "2021-08-13", "close": 39.18, "volume": 10388.0}, {"date": "2021-08-16", "close": 38.89, "volume": 11490.0}, {"date": "2021-08-17", "close": 38.47, "volume": 10922.0}, {"date": "2021-08-18", "close": 38.23, "volume": 12013.0}, {"date": "2021-08-19", "close": 38.21, "volume": 22696.0}, {"date": "2021-08-20", "close": 37.88, "volume": 49665.0}, {"date": "2021-08-23", "close": 38.85, "volume": 14737.0}, {"date": "2021-08-24", "close": 38.94, "volume": 8562.0}, {"date": "2021-08-25", "close": 38.55, "volume": 5902.0}, {"date": "2021-08-26", "close": 38.2, "volume": 9499.0}, {"date": "2021-08-27", "close": 38.51, "volume": 21076.0}, {"date": "2021-08-30", "close": 39.25, "volume": 21632.0}, {"date": "2021-08-31", "close": 39.41, "volume": 18955.0}, {"date": "2021-09-01", "close": 39.47, "volume": 20908.0}, {"date": "2021-09-02", "close": 39.02, "volume": 9279.0}, {"date": "2021-09-03", "close": 39.27, "volume": 12138.0}, {"date": "2021-09-07", "close": 38.6, "volume": 5817.0}, {"date": "2021-09-08", "close": 38.68, "volume": 9152.0}, {"date": "2021-09-09", "close": 38.03, "volume": 10209.0}, {"date": "2021-09-10", "close": 37.13, "volume": 20500.0}, {"date": "2021-09-13", "close": 36.81, "volume": 19533.0}, {"date": "2021-09-14", "close": 36.66, "volume": 15104.0}, {"date": "2021-09-15", "close": 37.79, "volume": 32495.0}, {"date": "2021-09-16", "close": 37.74, "volume": 23733.0}, {"date": "2021-09-17", "close": 37.97, "volume": 133915.0}, {"date": "2021-09-20", "close": 37.61, "volume": 39856.0}, {"date": "2021-09-21", "close": 38.24, "volume": 31900.0}, {"date": "2021-09-22", "close": 38.33, "volume": 42926.0}, {"date": "2021-09-23", "close": 38.67, "volume": 22570.0}, {"date": "2021-09-24", "close": 38.68, "volume": 23188.0}, {"date": "2021-09-27", "close": 39.02, "volume": 18382.0}, {"date": "2021-09-28", "close": 38.31, "volume": 30685.0}, {"date": "2021-09-29", "close": 38.68, "volume": 8931.0}, {"date": "2021-09-30", "close": 38.17, "volume": 13021.0}, {"date": "2021-10-01", "close": 38.19, "volume": 12470.0}, {"date": "2021-10-04", "close": 38.14, "volume": 15408.0}, {"date": "2021-10-05", "close": 38.05, "volume": 8016.0}, {"date": "2021-10-06", "close": 38.51, "volume": 12054.0}, {"date": "2021-10-07", "close": 38.54, "volume": 12423.0}, {"date": "2021-10-08", "close": 38.28, "volume": 8956.0}, {"date": "2021-10-11", "close": 38.31, "volume": 16156.0}, {"date": "2021-10-12", "close": 38.31, "volume": 11043.0}, {"date": "2021-10-13", "close": 38.12, "volume": 4603.0}, {"date": "2021-10-14", "close": 39.01, "volume": 16275.0}, {"date": "2021-10-15", "close": 39.27, "volume": 31012.0}, {"date": "2021-10-18", "close": 38.41, "volume": 10297.0}, {"date": "2021-10-19", "close": 38.78, "volume": 14220.0}, {"date": "2021-10-20", "close": 38.85, "volume": 11818.0}, {"date": "2021-10-21", "close": 39.55, "volume": 19566.0}, {"date": "2021-10-22", "close": 39.35, "volume": 15969.0}, {"date": "2021-10-25", "close": 39.79, "volume": 25271.0}, {"date": "2021-10-26", "close": 39.38, "volume": 14144.0}, {"date": "2021-10-27", "close": 39.69, "volume": 10915.0}, {"date": "2021-10-28", "close": 39.84, "volume": 24503.0}, {"date": "2021-10-29", "close": 40.22, "volume": 21722.0}, {"date": "2021-11-01", "close": 40.45, "volume": 17100.0}, {"date": "2021-11-02", "close": 40.55, "volume": 11600.0}, {"date": "2021-11-03", "close": 40.99, "volume": 13211.0}, {"date": "2021-11-04", "close": 40.8, "volume": 10153.0}, {"date": "2021-11-05", "close": 42.22, "volume": 23087.0}, {"date": "2021-11-08", "close": 42.13, "volume": 22585.0}, {"date": "2021-11-09", "close": 41.69, "volume": 14501.0}, {"date": "2021-11-10", "close": 42.11, "volume": 26686.0}, {"date": "2021-11-11", "close": 42.29, "volume": 10576.0}, {"date": "2021-11-12", "close": 42.95, "volume": 37409.0}, {"date": "2021-11-15", "close": 43.08, "volume": 24786.0}, {"date": "2021-11-16", "close": 43.26, "volume": 13041.0}, {"date": "2021-11-17", "close": 43.63, "volume": 12706.0}, {"date": "2021-11-18", "close": 43.94, "volume": 18610.0}, {"date": "2021-11-19", "close": 44.33, "volume": 15503.0}, {"date": "2021-11-22", "close": 45.3, "volume": 20625.0}, {"date": "2021-11-23", "close": 45.28, "volume": 12110.0}, {"date": "2021-11-24", "close": 44.69, "volume": 10296.0}, {"date": "2021-11-26", "close": 42.75, "volume": 13262.0}, {"date": "2021-11-29", "close": 43.74, "volume": 45014.0}, {"date": "2021-11-30", "close": 42.76, "volume": 31815.0}, {"date": "2021-12-01", "close": 42.04, "volume": 14419.0}, {"date": "2021-12-02", "close": 42.78, "volume": 13730.0}, {"date": "2021-12-03", "close": 42.29, "volume": 13278.0}, {"date": "2021-12-06", "close": 42.73, "volume": 18468.0}, {"date": "2021-12-07", "close": 42.63, "volume": 29406.0}, {"date": "2021-12-08", "close": 42.79, "volume": 15698.0}, {"date": "2021-12-09", "close": 42.45, "volume": 22093.0}, {"date": "2021-12-10", "close": 42.6, "volume": 9628.0}, {"date": "2021-12-13", "close": 42.38, "volume": 26201.0}, {"date": "2021-12-14", "close": 42.21, "volume": 31210.0}, {"date": "2021-12-15", "close": 42.28, "volume": 28847.0}, {"date": "2021-12-16", "close": 43.03, "volume": 35227.0}, {"date": "2021-12-17", "close": 47.62, "volume": 170679.0}, {"date": "2021-12-20", "close": 46.53, "volume": 33780.0}, {"date": "2021-12-21", "close": 45.77, "volume": 19209.0}, {"date": "2021-12-22", "close": 46.47, "volume": 22372.0}, {"date": "2021-12-23", "close": 46.81, "volume": 8312.0}, {"date": "2021-12-27", "close": 45.87, "volume": 22854.0}, {"date": "2021-12-28", "close": 46.65, "volume": 16941.0}, {"date": "2021-12-29", "close": 46.36, "volume": 13398.0}, {"date": "2021-12-30", "close": 46.11, "volume": 10205.0}, {"date": "2021-12-31", "close": 46.33, "volume": 28014.0}, {"date": "2022-01-03", "close": 46.04, "volume": 11332.0}, {"date": "2022-01-04", "close": 45.5, "volume": 10443.0}, {"date": "2022-01-05", "close": 44.84, "volume": 11344.0}, {"date": "2022-01-06", "close": 44.6, "volume": 12217.0}, {"date": "2022-01-07", "close": 43.92, "volume": 19055.0}, {"date": "2022-01-10", "close": 44.02, "volume": 16114.0}, {"date": "2022-01-11", "close": 43.94, "volume": 14326.0}, {"date": "2022-01-12", "close": 43.65, "volume": 19123.0}, {"date": "2022-01-13", "close": 44.66, "volume": 21776.0}, {"date": "2022-01-14", "close": 44.65, "volume": 11490.0}, {"date": "2022-01-18", "close": 44.08, "volume": 18104.0}, {"date": "2022-01-19", "close": 44.05, "volume": 11052.0}, {"date": "2022-01-20", "close": 44.54, "volume": 16854.0}, {"date": "2022-01-21", "close": 44.58, "volume": 27558.0}, {"date": "2022-01-24", "close": 45.52, "volume": 45877.0}, {"date": "2022-01-25", "close": 45.93, "volume": 25377.0}, {"date": "2022-01-26", "close": 47.01, "volume": 57426.0}, {"date": "2022-01-27", "close": 47.48, "volume": 36459.0}, {"date": "2022-01-28", "close": 48.43, "volume": 29947.0}, {"date": "2022-01-31", "close": 48.2, "volume": 39089.0}, {"date": "2022-02-01", "close": 47.26, "volume": 35720.0}, {"date": "2022-02-02", "close": 46.41, "volume": 21376.0}, {"date": "2022-02-03", "close": 46.55, "volume": 19426.0}, {"date": "2022-02-04", "close": 45.84, "volume": 23331.0}, {"date": "2022-02-07", "close": 46.81, "volume": 24594.0}, {"date": "2022-02-08", "close": 46.7, "volume": 19803.0}, {"date": "2022-02-09", "close": 46.59, "volume": 22591.0}, {"date": "2022-02-10", "close": 46.1, "volume": 32359.0}, {"date": "2022-02-11", "close": 46.21, "volume": 14270.0}, {"date": "2022-02-14", "close": 46.21, "volume": 52587.0}, {"date": "2022-02-15", "close": 45.9, "volume": 21580.0}, {"date": "2022-02-16", "close": 46.46, "volume": 17165.0}, {"date": "2022-02-17", "close": 46.19, "volume": 17383.0}, {"date": "2022-02-18", "close": 46.45, "volume": 13483.0}, {"date": "2022-02-22", "close": 47.06, "volume": 12053.0}, {"date": "2022-02-23", "close": 46.69, "volume": 15320.0}, {"date": "2022-02-24", "close": 46.8, "volume": 21342.0}, {"date": "2022-02-25", "close": 46.81, "volume": 9984.0}, {"date": "2022-02-28", "close": 46.48, "volume": 16474.0}, {"date": "2022-03-01", "close": 46.46, "volume": 26719.0}, {"date": "2022-03-02", "close": 48.12, "volume": 33374.0}, {"date": "2022-03-03", "close": 49.12, "volume": 30043.0}, {"date": "2022-03-04", "close": 49.47, "volume": 21452.0}, {"date": "2022-03-07", "close": 50.24, "volume": 21790.0}, {"date": "2022-03-08", "close": 49.45, "volume": 37780.0}, {"date": "2022-03-09", "close": 48.44, "volume": 32531.0}, {"date": "2022-03-10", "close": 47.82, "volume": 15324.0}, {"date": "2022-03-11", "close": 48.21, "volume": 12710.0}, {"date": "2022-03-14", "close": 47.54, "volume": 42976.0}, {"date": "2022-03-15", "close": 47.1, "volume": 18992.0}, {"date": "2022-03-16", "close": 46.77, "volume": 56021.0}, {"date": "2022-03-17", "close": 47.06, "volume": 18053.0}, {"date": "2022-03-18", "close": 48.08, "volume": 201816.0}, {"date": "2022-03-21", "close": 48.3, "volume": 19852.0}, {"date": "2022-03-22", "close": 47.45, "volume": 19419.0}, {"date": "2022-03-23", "close": 46.77, "volume": 45846.0}, {"date": "2022-03-24", "close": 47.03, "volume": 21183.0}, {"date": "2022-03-25", "close": 47.04, "volume": 14525.0}, {"date": "2022-03-28", "close": 47.5, "volume": 14748.0}, {"date": "2022-03-29", "close": 48.19, "volume": 12818.0}, {"date": "2022-03-30", "close": 48.15, "volume": 14720.0}, {"date": "2022-03-31", "close": 48.55, "volume": 13962.0}, {"date": "2022-04-01", "close": 49.27, "volume": 26443.0}, {"date": "2022-04-04", "close": 48.46, "volume": 20017.0}, {"date": "2022-04-05", "close": 48.15, "volume": 11003.0}, {"date": "2022-04-06", "close": 48.33, "volume": 12658.0}, {"date": "2022-04-07", "close": 48.64, "volume": 11532.0}, {"date": "2022-04-08", "close": 47.78, "volume": 16330.0}, {"date": "2022-04-11", "close": 47.34, "volume": 7852.0}, {"date": "2022-04-12", "close": 47.42, "volume": 10461.0}, {"date": "2022-04-13", "close": 46.82, "volume": 26224.0}, {"date": "2022-04-14", "close": 46.35, "volume": 13484.0}, {"date": "2022-04-18", "close": 46.11, "volume": 15911.0}, {"date": "2022-04-19", "close": 46.85, "volume": 14750.0}, {"date": "2022-04-20", "close": 48.0, "volume": 9618.0}, {"date": "2022-04-21", "close": 47.68, "volume": 14020.0}, {"date": "2022-04-22", "close": 46.38, "volume": 17568.0}, {"date": "2022-04-25", "close": 47.08, "volume": 54775.0}, {"date": "2022-04-26", "close": 46.95, "volume": 17748.0}, {"date": "2022-04-27", "close": 46.25, "volume": 11929.0}, {"date": "2022-04-28", "close": 46.96, "volume": 12641.0}, {"date": "2022-04-29", "close": 46.5, "volume": 24571.0}, {"date": "2022-05-02", "close": 45.97, "volume": 29150.0}, {"date": "2022-05-03", "close": 45.58, "volume": 11475.0}, {"date": "2022-05-04", "close": 46.62, "volume": 12304.0}, {"date": "2022-05-05", "close": 45.16, "volume": 18405.0}, {"date": "2022-05-06", "close": 45.0, "volume": 12959.0}, {"date": "2022-05-09", "close": 46.01, "volume": 29478.0}, {"date": "2022-05-10", "close": 44.87, "volume": 54715.0}, {"date": "2022-05-11", "close": 45.0, "volume": 19074.0}, {"date": "2022-05-12", "close": 45.1, "volume": 19431.0}, {"date": "2022-05-13", "close": 45.37, "volume": 16943.0}, {"date": "2022-05-16", "close": 44.95, "volume": 14429.0}, {"date": "2022-05-17", "close": 45.24, "volume": 16577.0}, {"date": "2022-05-18", "close": 46.84, "volume": 43780.0}, {"date": "2022-05-19", "close": 47.66, "volume": 36428.0}, {"date": "2022-05-20", "close": 47.07, "volume": 31778.0}, {"date": "2022-05-23", "close": 47.42, "volume": 12262.0}, {"date": "2022-05-24", "close": 48.73, "volume": 27350.0}, {"date": "2022-05-25", "close": 48.89, "volume": 31840.0}, {"date": "2022-05-26", "close": 48.52, "volume": 18390.0}, {"date": "2022-05-27", "close": 49.08, "volume": 19926.0}, {"date": "2022-05-31", "close": 49.08, "volume": 23702.0}, {"date": "2022-06-01", "close": 48.54, "volume": 31591.0}, {"date": "2022-06-02", "close": 49.14, "volume": 15965.0}, {"date": "2022-06-03", "close": 48.6, "volume": 17746.0}, {"date": "2022-06-06", "close": 48.3, "volume": 20067.0}, {"date": "2022-06-07", "close": 47.22, "volume": 26536.0}, {"date": "2022-06-08", "close": 47.09, "volume": 15047.0}, {"date": "2022-06-09", "close": 46.39, "volume": 15984.0}, {"date": "2022-06-10", "close": 46.97, "volume": 18672.0}, {"date": "2022-06-13", "close": 45.03, "volume": 31960.0}, {"date": "2022-06-14", "close": 45.34, "volume": 45737.0}, {"date": "2022-06-15", "close": 45.61, "volume": 50184.0}, {"date": "2022-06-16", "close": 45.12, "volume": 49545.0}, {"date": "2022-06-17", "close": 45.17, "volume": 55715.0}, {"date": "2022-06-21", "close": 45.65, "volume": 43002.0}, {"date": "2022-06-22", "close": 45.61, "volume": 24830.0}, {"date": "2022-06-23", "close": 46.35, "volume": 24263.0}, {"date": "2022-06-24", "close": 47.85, "volume": 172440.0}, {"date": "2022-06-27", "close": 48.68, "volume": 17922.0}, {"date": "2022-06-28", "close": 48.86, "volume": 13751.0}, {"date": "2022-06-29", "close": 47.9, "volume": 17741.0}, {"date": "2022-06-30", "close": 49.17, "volume": 20659.0}, {"date": "2022-07-01", "close": 50.38, "volume": 26642.0}, {"date": "2022-07-05", "close": 49.95, "volume": 23310.0}, {"date": "2022-07-06", "close": 50.44, "volume": 39010.0}, {"date": "2022-07-07", "close": 49.63, "volume": 37620.0}, {"date": "2022-07-08", "close": 50.4, "volume": 34256.0}, {"date": "2022-07-11", "close": 49.7, "volume": 18221.0}, {"date": "2022-07-12", "close": 50.34, "volume": 47048.0}, {"date": "2022-07-13", "close": 50.78, "volume": 55472.0}, {"date": "2022-07-14", "close": 49.88, "volume": 24508.0}, {"date": "2022-07-15", "close": 50.54, "volume": 41805.0}, {"date": "2022-07-18", "close": 50.77, "volume": 34802.0}, {"date": "2022-07-19", "close": 51.6, "volume": 29281.0}, {"date": "2022-07-20", "close": 51.54, "volume": 32423.0}, {"date": "2022-07-21", "close": 50.88, "volume": 29693.0}, {"date": "2022-07-22", "close": 50.93, "volume": 23605.0}, {"date": "2022-07-25", "close": 51.56, "volume": 17465.0}, {"date": "2022-07-26", "close": 51.77, "volume": 17809.0}, {"date": "2022-07-27", "close": 51.73, "volume": 19303.0}, {"date": "2022-07-28", "close": 51.69, "volume": 61003.0}, {"date": "2022-07-29", "close": 51.56, "volume": 33026.0}, {"date": "2022-08-01", "close": 51.87, "volume": 38878.0}, {"date": "2022-08-02", "close": 51.7, "volume": 30207.0}, {"date": "2022-08-03", "close": 51.84, "volume": 37742.0}, {"date": "2022-08-04", "close": 53.66, "volume": 31827.0}, {"date": "2022-08-05", "close": 53.7, "volume": 34668.0}, {"date": "2022-08-08", "close": 53.69, "volume": 39877.0}, {"date": "2022-08-09", "close": 53.51, "volume": 28364.0}, {"date": "2022-08-10", "close": 54.19, "volume": 28466.0}, {"date": "2022-08-11", "close": 53.97, "volume": 39744.0}, {"date": "2022-08-12", "close": 55.69, "volume": 40983.0}, {"date": "2022-08-15", "close": 56.1, "volume": 52667.0}, {"date": "2022-08-16", "close": 56.92, "volume": 37290.0}, {"date": "2022-08-17", "close": 57.54, "volume": 50748.0}, {"date": "2022-08-18", "close": 58.85, "volume": 49363.0}, {"date": "2022-08-19", "close": 58.67, "volume": 69440.0}, {"date": "2022-08-22", "close": 58.49, "volume": 75231.0}, {"date": "2022-08-23", "close": 56.41, "volume": 81962.0}, {"date": "2022-08-24", "close": 56.67, "volume": 52867.0}, {"date": "2022-08-25", "close": 57.26, "volume": 55558.0}, {"date": "2022-08-26", "close": 56.65, "volume": 37128.0}, {"date": "2022-08-29", "close": 56.0, "volume": 27401.0}, {"date": "2022-08-30", "close": 54.9, "volume": 40256.0}, {"date": "2022-08-31", "close": 54.63, "volume": 23562.0}, {"date": "2022-09-01", "close": 54.92, "volume": 26273.0}, {"date": "2022-09-02", "close": 54.56, "volume": 21216.0}, {"date": "2022-09-06", "close": 53.46, "volume": 31305.0}, {"date": "2022-09-07", "close": 53.99, "volume": 30645.0}, {"date": "2022-09-08", "close": 53.48, "volume": 26179.0}, {"date": "2022-09-09", "close": 53.81, "volume": 48960.0}, {"date": "2022-09-12", "close": 53.74, "volume": 30520.0}, {"date": "2022-09-13", "close": 55.18, "volume": 73938.0}, {"date": "2022-09-14", "close": 56.33, "volume": 48418.0}, {"date": "2022-09-15", "close": 55.46, "volume": 42045.0}, {"date": "2022-09-16", "close": 55.23, "volume": 327967.0}, {"date": "2022-09-19", "close": 55.78, "volume": 72199.0}, {"date": "2022-09-20", "close": 53.59, "volume": 45567.0}, {"date": "2022-09-21", "close": 52.61, "volume": 31263.0}, {"date": "2022-09-22", "close": 52.43, "volume": 30976.0}, {"date": "2022-09-23", "close": 51.38, "volume": 28129.0}, {"date": "2022-09-26", "close": 50.48, "volume": 35514.0}, {"date": "2022-09-27", "close": 49.69, "volume": 42981.0}, {"date": "2022-09-28", "close": 50.05, "volume": 37242.0}, {"date": "2022-09-29", "close": 48.44, "volume": 33361.0}, {"date": "2022-09-30", "close": 48.12, "volume": 44520.0}, {"date": "2022-10-03", "close": 49.36, "volume": 33924.0}, {"date": "2022-10-04", "close": 49.34, "volume": 57516.0}, {"date": "2022-10-05", "close": 48.99, "volume": 34201.0}, {"date": "2022-10-06", "close": 47.7, "volume": 24390.0}, {"date": "2022-10-07", "close": 46.59, "volume": 48798.0}, {"date": "2022-10-10", "close": 46.12, "volume": 33793.0}, {"date": "2022-10-11", "close": 46.75, "volume": 17866.0}, {"date": "2022-10-12", "close": 46.14, "volume": 32647.0}, {"date": "2022-10-13", "close": 47.06, "volume": 37123.0}, {"date": "2022-10-14", "close": 46.89, "volume": 31508.0}, {"date": "2022-10-17", "close": 48.66, "volume": 54838.0}, {"date": "2022-10-18", "close": 49.43, "volume": 63765.0}, {"date": "2022-10-19", "close": 49.54, "volume": 48639.0}, {"date": "2022-10-20", "close": 48.24, "volume": 52441.0}, {"date": "2022-10-21", "close": 50.29, "volume": 260594.0}, {"date": "2022-10-24", "close": 51.09, "volume": 31027.0}, {"date": "2022-10-25", "close": 52.06, "volume": 37079.0}, {"date": "2022-10-26", "close": 51.61, "volume": 29034.0}, {"date": "2022-10-27", "close": 52.52, "volume": 24101.0}, {"date": "2022-10-28", "close": 53.55, "volume": 41996.0}, {"date": "2022-10-31", "close": 52.28, "volume": 57212.0}, {"date": "2022-11-01", "close": 51.49, "volume": 19499.0}, {"date": "2022-11-02", "close": 51.17, "volume": 35087.0}, {"date": "2022-11-03", "close": 50.27, "volume": 34434.0}, {"date": "2022-11-04", "close": 52.27, "volume": 29373.0}, {"date": "2022-11-07", "close": 51.38, "volume": 23987.0}, {"date": "2022-11-08", "close": 51.79, "volume": 33655.0}, {"date": "2022-11-09", "close": 51.61, "volume": 34755.0}, {"date": "2022-11-10", "close": 53.43, "volume": 57843.0}, {"date": "2022-11-11", "close": 51.58, "volume": 35896.0}, {"date": "2022-11-14", "close": 51.25, "volume": 44370.0}, {"date": "2022-11-15", "close": 52.3, "volume": 32992.0}, {"date": "2022-11-16", "close": 53.56, "volume": 32472.0}, {"date": "2022-11-17", "close": 53.1, "volume": 35572.0}, {"date": "2022-11-18", "close": 55.62, "volume": 55651.0}, {"date": "2022-11-21", "close": 56.21, "volume": 38522.0}, {"date": "2022-11-22", "close": 55.88, "volume": 43500.0}, {"date": "2022-11-23", "close": 55.82, "volume": 39283.0}, {"date": "2022-11-25", "close": 55.77, "volume": 24100.0}, {"date": "2022-11-28", "close": 54.06, "volume": 18793.0}, {"date": "2022-11-29", "close": 53.1, "volume": 27482.0}, {"date": "2022-11-30", "close": 54.56, "volume": 176215.0}, {"date": "2022-12-01", "close": 54.24, "volume": 23540.0}, {"date": "2022-12-02", "close": 54.52, "volume": 31833.0}, {"date": "2022-12-05", "close": 54.31, "volume": 43342.0}, {"date": "2022-12-06", "close": 54.83, "volume": 18463.0}, {"date": "2022-12-07", "close": 54.93, "volume": 25270.0}, {"date": "2022-12-08", "close": 55.3, "volume": 24665.0}, {"date": "2022-12-09", "close": 55.44, "volume": 25395.0}, {"date": "2022-12-12", "close": 54.56, "volume": 26816.0}, {"date": "2022-12-13", "close": 55.1, "volume": 43342.0}, {"date": "2022-12-14", "close": 54.8, "volume": 37352.0}, {"date": "2022-12-15", "close": 53.13, "volume": 54408.0}, {"date": "2022-12-16", "close": 55.79, "volume": 162112.0}, {"date": "2022-12-19", "close": 54.74, "volume": 76062.0}, {"date": "2022-12-20", "close": 54.52, "volume": 31491.0}, {"date": "2022-12-21", "close": 55.43, "volume": 22366.0}, {"date": "2022-12-22", "close": 55.4, "volume": 43720.0}, {"date": "2022-12-23", "close": 56.46, "volume": 34200.0}, {"date": "2022-12-27", "close": 58.02, "volume": 44051.0}, {"date": "2022-12-28", "close": 57.91, "volume": 53545.0}, {"date": "2022-12-29", "close": 58.53, "volume": 39300.0}, {"date": "2022-12-30", "close": 58.58, "volume": 58787.0}, {"date": "2023-01-03", "close": 58.99, "volume": 52630.0}, {"date": "2023-01-04", "close": 59.35, "volume": 33822.0}, {"date": "2023-01-05", "close": 58.72, "volume": 59883.0}, {"date": "2023-01-06", "close": 60.29, "volume": 20509.0}, {"date": "2023-01-09", "close": 59.61, "volume": 33444.0}, {"date": "2023-01-10", "close": 59.5, "volume": 43430.0}, {"date": "2023-01-11", "close": 59.09, "volume": 46434.0}, {"date": "2023-01-12", "close": 59.37, "volume": 30305.0}, {"date": "2023-01-13", "close": 60.25, "volume": 32644.0}, {"date": "2023-01-17", "close": 61.03, "volume": 33027.0}, {"date": "2023-01-18", "close": 59.57, "volume": 31098.0}, {"date": "2023-01-19", "close": 61.17, "volume": 127502.0}, {"date": "2023-01-20", "close": 59.79, "volume": 48979.0}, {"date": "2023-01-23", "close": 60.75, "volume": 40030.0}, {"date": "2023-01-24", "close": 61.96, "volume": 24045.0}, {"date": "2023-01-25", "close": 61.86, "volume": 65935.0}, {"date": "2023-01-26", "close": 61.3, "volume": 32258.0}, {"date": "2023-01-27", "close": 57.01, "volume": 91551.0}, {"date": "2023-01-30", "close": 57.28, "volume": 64122.0}, {"date": "2023-01-31", "close": 58.9, "volume": 32786.0}, {"date": "2023-02-01", "close": 60.22, "volume": 45078.0}, {"date": "2023-02-02", "close": 60.89, "volume": 54193.0}, {"date": "2023-02-03", "close": 61.59, "volume": 39818.0}, {"date": "2023-02-06", "close": 61.9, "volume": 43746.0}, {"date": "2023-02-07", "close": 60.42, "volume": 52146.0}, {"date": "2023-02-08", "close": 57.8, "volume": 53889.0}, {"date": "2023-02-09", "close": 56.88, "volume": 36087.0}, {"date": "2023-02-10", "close": 57.64, "volume": 51305.0}, {"date": "2023-02-13", "close": 58.28, "volume": 51311.0}, {"date": "2023-02-14", "close": 57.71, "volume": 42455.0}, {"date": "2023-02-15", "close": 57.98, "volume": 44649.0}, {"date": "2023-02-16", "close": 58.0, "volume": 28803.0}, {"date": "2023-02-17", "close": 59.24, "volume": 24956.0}, {"date": "2023-02-21", "close": 58.9, "volume": 45464.0}, {"date": "2023-02-22", "close": 58.8, "volume": 41622.0}, {"date": "2023-02-23", "close": 58.18, "volume": 48982.0}, {"date": "2023-02-24", "close": 57.41, "volume": 31367.0}, {"date": "2023-02-27", "close": 56.93, "volume": 45643.0}, {"date": "2023-02-28", "close": 56.33, "volume": 87292.0}, {"date": "2023-03-01", "close": 54.47, "volume": 63658.0}, {"date": "2023-03-02", "close": 55.39, "volume": 38393.0}, {"date": "2023-03-03", "close": 55.35, "volume": 37443.0}, {"date": "2023-03-06", "close": 55.17, "volume": 49581.0}, {"date": "2023-03-07", "close": 55.13, "volume": 31484.0}, {"date": "2023-03-08", "close": 55.07, "volume": 43095.0}, {"date": "2023-03-09", "close": 54.19, "volume": 62749.0}, {"date": "2023-03-10", "close": 52.23, "volume": 63801.0}, {"date": "2023-03-13", "close": 51.62, "volume": 52395.0}, {"date": "2023-03-14", "close": 52.87, "volume": 35309.0}, {"date": "2023-03-15", "close": 53.49, "volume": 53691.0}, {"date": "2023-03-16", "close": 53.4, "volume": 38551.0}, {"date": "2023-03-17", "close": 52.14, "volume": 95413.0}, {"date": "2023-03-20", "close": 53.41, "volume": 68558.0}, {"date": "2023-03-21", "close": 52.37, "volume": 69445.0}, {"date": "2023-03-22", "close": 52.01, "volume": 58964.0}, {"date": "2023-03-23", "close": 51.52, "volume": 34094.0}, {"date": "2023-03-24", "close": 53.58, "volume": 48045.0}, {"date": "2023-03-27", "close": 53.6, "volume": 35971.0}, {"date": "2023-03-28", "close": 53.82, "volume": 21373.0}, {"date": "2023-03-29", "close": 54.34, "volume": 28528.0}, {"date": "2023-03-30", "close": 54.58, "volume": 32501.0}, {"date": "2023-03-31", "close": 55.36, "volume": 60510.0}, {"date": "2023-04-03", "close": 55.18, "volume": 27491.0}, {"date": "2023-04-04", "close": 55.42, "volume": 25374.0}, {"date": "2023-04-05", "close": 56.93, "volume": 26984.0}, {"date": "2023-04-06", "close": 57.28, "volume": 26999.0}, {"date": "2023-04-10", "close": 58.0, "volume": 30167.0}, {"date": "2023-04-11", "close": 57.95, "volume": 65212.0}, {"date": "2023-04-12", "close": 58.39, "volume": 28415.0}, {"date": "2023-04-13", "close": 58.37, "volume": 31232.0}, {"date": "2023-04-14", "close": 55.95, "volume": 27801.0}, {"date": "2023-04-17", "close": 55.61, "volume": 24168.0}, {"date": "2023-04-18", "close": 54.98, "volume": 18626.0}, {"date": "2023-04-19", "close": 55.35, "volume": 21523.0}, {"date": "2023-04-20", "close": 56.19, "volume": 21663.0}, {"date": "2023-04-21", "close": 56.57, "volume": 25714.0}, {"date": "2023-04-24", "close": 56.28, "volume": 16362.0}, {"date": "2023-04-25", "close": 57.47, "volume": 26154.0}, {"date": "2023-04-26", "close": 55.62, "volume": 34934.0}, {"date": "2023-04-27", "close": 55.9, "volume": 19015.0}, {"date": "2023-04-28", "close": 54.78, "volume": 15614.0}, {"date": "2023-05-01", "close": 55.03, "volume": 25898.0}, {"date": "2023-05-02", "close": 54.19, "volume": 40433.0}, {"date": "2023-05-03", "close": 54.52, "volume": 29003.0}, {"date": "2023-05-04", "close": 54.97, "volume": 21476.0}, {"date": "2023-05-05", "close": 55.4, "volume": 16349.0}, {"date": "2023-05-08", "close": 54.98, "volume": 22127.0}, {"date": "2023-05-09", "close": 54.88, "volume": 26461.0}, {"date": "2023-05-10", "close": 55.84, "volume": 17284.0}, {"date": "2023-05-11", "close": 54.79, "volume": 26120.0}, {"date": "2023-05-12", "close": 55.32, "volume": 20495.0}, {"date": "2023-05-15", "close": 55.03, "volume": 20607.0}, {"date": "2023-05-16", "close": 55.05, "volume": 20939.0}, {"date": "2023-05-17", "close": 55.6, "volume": 20684.0}, {"date": "2023-05-18", "close": 55.11, "volume": 19907.0}, {"date": "2023-05-19", "close": 48.5, "volume": 292215.0}, {"date": "2023-05-22", "close": 49.81, "volume": 135804.0}, {"date": "2023-05-23", "close": 48.86, "volume": 43084.0}, {"date": "2023-05-24", "close": 49.23, "volume": 45750.0}, {"date": "2023-05-25", "close": 47.86, "volume": 58275.0}, {"date": "2023-05-26", "close": 48.97, "volume": 88179.0}, {"date": "2023-05-30", "close": 49.05, "volume": 70584.0}, {"date": "2023-05-31", "close": 49.5, "volume": 51294.0}, {"date": "2023-06-01", "close": 48.89, "volume": 47341.0}, {"date": "2023-06-02", "close": 50.0, "volume": 59448.0}, {"date": "2023-06-05", "close": 48.68, "volume": 72226.0}, {"date": "2023-06-06", "close": 49.19, "volume": 43777.0}, {"date": "2023-06-07", "close": 50.36, "volume": 63220.0}, {"date": "2023-06-08", "close": 50.28, "volume": 42127.0}, {"date": "2023-06-09", "close": 49.88, "volume": 18841.0}, {"date": "2023-06-12", "close": 48.3, "volume": 30984.0}, {"date": "2023-06-13", "close": 48.5, "volume": 41487.0}, {"date": "2023-06-14", "close": 48.09, "volume": 36530.0}, {"date": "2023-06-15", "close": 48.81, "volume": 40377.0}, {"date": "2023-06-16", "close": 49.32, "volume": 95606.0}, {"date": "2023-06-20", "close": 49.03, "volume": 75713.0}, {"date": "2023-06-21", "close": 49.3, "volume": 47749.0}, {"date": "2023-06-22", "close": 49.0, "volume": 40833.0}, {"date": "2023-06-23", "close": 47.95, "volume": 281046.0}, {"date": "2023-06-26", "close": 48.06, "volume": 48706.0}, {"date": "2023-06-27", "close": 47.93, "volume": 30200.0}, {"date": "2023-06-28", "close": 47.4, "volume": 42132.0}, {"date": "2023-06-29", "close": 47.41, "volume": 49862.0}, {"date": "2023-06-30", "close": 47.22, "volume": 52892.0}, {"date": "2023-07-03", "close": 46.82, "volume": 21580.0}, {"date": "2023-07-05", "close": 46.93, "volume": 29628.0}, {"date": "2023-07-06", "close": 46.67, "volume": 40127.0}, {"date": "2023-07-07", "close": 46.5, "volume": 44244.0}, {"date": "2023-07-10", "close": 46.2, "volume": 20135.0}, {"date": "2023-07-11", "close": 46.31, "volume": 20678.0}, {"date": "2023-07-12", "close": 47.13, "volume": 45064.0}, {"date": "2023-07-13", "close": 48.64, "volume": 47802.0}, {"date": "2023-07-14", "close": 48.2, "volume": 23671.0}, {"date": "2023-07-17", "close": 47.87, "volume": 21478.0}, {"date": "2023-07-18", "close": 47.89, "volume": 19601.0}, {"date": "2023-07-19", "close": 48.06, "volume": 66244.0}, {"date": "2023-07-20", "close": 49.46, "volume": 36426.0}, {"date": "2023-07-21", "close": 49.02, "volume": 24491.0}, {"date": "2023-07-24", "close": 48.55, "volume": 27190.0}, {"date": "2023-07-25", "close": 48.26, "volume": 28531.0}, {"date": "2023-07-26", "close": 47.41, "volume": 57078.0}, {"date": "2023-07-27", "close": 45.93, "volume": 71197.0}, {"date": "2023-07-28", "close": 45.79, "volume": 30943.0}, {"date": "2023-07-31", "close": 45.56, "volume": 64660.0}, {"date": "2023-08-01", "close": 45.27, "volume": 33366.0}, {"date": "2023-08-02", "close": 45.84, "volume": 31646.0}, {"date": "2023-08-03", "close": 45.1, "volume": 61042.0}, {"date": "2023-08-04", "close": 45.3, "volume": 73237.0}, {"date": "2023-08-07", "close": 45.82, "volume": 49599.0}, {"date": "2023-08-08", "close": 45.52, "volume": 29742.0}, {"date": "2023-08-09", "close": 45.33, "volume": 48555.0}, {"date": "2023-08-10", "close": 45.77, "volume": 24257.0}, {"date": "2023-08-11", "close": 46.47, "volume": 52033.0}, {"date": "2023-08-14", "close": 46.98, "volume": 41719.0}, {"date": "2023-08-15", "close": 46.93, "volume": 28689.0}, {"date": "2023-08-16", "close": 47.04, "volume": 35408.0}, {"date": "2023-08-17", "close": 47.4, "volume": 40772.0}, {"date": "2023-08-18", "close": 47.73, "volume": 35058.0}, {"date": "2023-08-21", "close": 47.6, "volume": 57679.0}, {"date": "2023-08-22", "close": 45.89, "volume": 79398.0}, {"date": "2023-08-23", "close": 45.58, "volume": 58006.0}, {"date": "2023-08-24", "close": 45.57, "volume": 31360.0}, {"date": "2023-08-25", "close": 45.97, "volume": 36791.0}, {"date": "2023-08-28", "close": 46.12, "volume": 41866.0}, {"date": "2023-08-29", "close": 46.26, "volume": 32232.0}, {"date": "2023-08-30", "close": 46.16, "volume": 33884.0}, {"date": "2023-08-31", "close": 46.16, "volume": 42275.0}, {"date": "2023-09-01", "close": 46.34, "volume": 33404.0}, {"date": "2023-09-05", "close": 45.78, "volume": 45855.0}, {"date": "2023-09-06", "close": 45.8, "volume": 29032.0}, {"date": "2023-09-07", "close": 46.22, "volume": 32971.0}, {"date": "2023-09-08", "close": 45.83, "volume": 24750.0}, {"date": "2023-09-11", "close": 46.24, "volume": 26958.0}, {"date": "2023-09-12", "close": 46.47, "volume": 17918.0}, {"date": "2023-09-13", "close": 46.96, "volume": 33693.0}, {"date": "2023-09-14", "close": 46.96, "volume": 27577.0}, {"date": "2023-09-15", "close": 46.84, "volume": 319978.0}, {"date": "2023-09-18", "close": 46.5, "volume": 30880.0}, {"date": "2023-09-19", "close": 45.84, "volume": 26129.0}, {"date": "2023-09-20", "close": 45.3, "volume": 23618.0}, {"date": "2023-09-21", "close": 44.58, "volume": 26620.0}, {"date": "2023-09-22", "close": 43.84, "volume": 37029.0}, {"date": "2023-09-25", "close": 43.64, "volume": 41394.0}, {"date": "2023-09-26", "close": 42.14, "volume": 24051.0}, {"date": "2023-09-27", "close": 42.41, "volume": 65089.0}, {"date": "2023-09-28", "close": 41.87, "volume": 38402.0}, {"date": "2023-09-29", "close": 41.99, "volume": 37254.0}, {"date": "2023-10-02", "close": 41.1, "volume": 31344.0}, {"date": "2023-10-03", "close": 41.25, "volume": 33047.0}, {"date": "2023-10-04", "close": 41.37, "volume": 24963.0}, {"date": "2023-10-05", "close": 42.02, "volume": 41368.0}, {"date": "2023-10-06", "close": 42.36, "volume": 21268.0}, {"date": "2023-10-09", "close": 42.41, "volume": 31186.0}, {"date": "2023-10-10", "close": 42.66, "volume": 25458.0}, {"date": "2023-10-11", "close": 42.6, "volume": 18970.0}, {"date": "2023-10-12", "close": 41.45, "volume": 17183.0}, {"date": "2023-10-13", "close": 40.86, "volume": 17504.0}, {"date": "2023-10-16", "close": 41.32, "volume": 21776.0}, {"date": "2023-10-17", "close": 41.03, "volume": 29081.0}, {"date": "2023-10-18", "close": 40.13, "volume": 32437.0}, {"date": "2023-10-19", "close": 39.98, "volume": 45159.0}, {"date": "2023-10-20", "close": 39.78, "volume": 22913.0}, {"date": "2023-10-23", "close": 39.27, "volume": 23546.0}, {"date": "2023-10-24", "close": 39.335, "volume": 19968.0}, {"date": "2023-10-25", "close": 39.34, "volume": 20588.0}, {"date": "2023-10-26", "close": 40.52, "volume": 27272.0}, {"date": "2023-10-27", "close": 39.75, "volume": 28929.0}, {"date": "2023-10-30", "close": 39.46, "volume": 25192.0}, {"date": "2023-10-31", "close": 39.3, "volume": 15816.0}, {"date": "2023-11-01", "close": 39.33, "volume": 17215.0}, {"date": "2023-11-02", "close": 40.62, "volume": 26465.0}, {"date": "2023-11-03", "close": 42.13, "volume": 35453.0}, {"date": "2023-11-06", "close": 42.22, "volume": 23290.0}, {"date": "2023-11-07", "close": 41.87, "volume": 32149.0}, {"date": "2023-11-08", "close": 41.32, "volume": 26018.0}, {"date": "2023-11-09", "close": 40.89, "volume": 22696.0}, {"date": "2023-11-10", "close": 40.69, "volume": 23433.0}, {"date": "2023-11-13", "close": 40.68, "volume": 12701.0}, {"date": "2023-11-14", "close": 43.22, "volume": 56500.0}, {"date": "2023-11-15", "close": 42.79, "volume": 24538.0}, {"date": "2023-11-16", "close": 42.59, "volume": 16467.0}, {"date": "2023-11-17", "close": 42.25, "volume": 30478.0}, {"date": "2023-11-20", "close": 41.77, "volume": 16135.0}, {"date": "2023-11-21", "close": 42.31, "volume": 27532.0}, {"date": "2023-11-22", "close": 42.59, "volume": 11352.0}, {"date": "2023-11-24", "close": 43.37, "volume": 11956.0}, {"date": "2023-11-27", "close": 42.73, "volume": 21778.0}, {"date": "2023-11-28", "close": 41.32, "volume": 19401.0}, {"date": "2023-11-29", "close": 41.34, "volume": 16406.0}, {"date": "2023-11-30", "close": 42.05, "volume": 55923.0}, {"date": "2023-12-01", "close": 42.75, "volume": 34529.0}, {"date": "2023-12-04", "close": 43.58, "volume": 26415.0}, {"date": "2023-12-05", "close": 43.44, "volume": 22746.0}, {"date": "2023-12-06", "close": 44.18, "volume": 43838.0}, {"date": "2023-12-07", "close": 44.31, "volume": 22939.0}, {"date": "2023-12-08", "close": 43.78, "volume": 36299.0}, {"date": "2023-12-11", "close": 42.61, "volume": 26157.0}, {"date": "2023-12-12", "close": 42.73, "volume": 24599.0}, {"date": "2023-12-13", "close": 44.17, "volume": 57265.0}, {"date": "2023-12-14", "close": 43.53, "volume": 48323.0}, {"date": "2023-12-15", "close": 41.8, "volume": 144406.0}, {"date": "2023-12-18", "close": 41.79, "volume": 30019.0}, {"date": "2023-12-19", "close": 42.59, "volume": 28822.0}, {"date": "2023-12-20", "close": 42.21, "volume": 34861.0}, {"date": "2023-12-21", "close": 42.58, "volume": 27553.0}, {"date": "2023-12-22", "close": 42.69, "volume": 18768.0}, {"date": "2023-12-26", "close": 42.88, "volume": 33594.0}, {"date": "2023-12-27", "close": 42.64, "volume": 36986.0}, {"date": "2023-12-28", "close": 42.74, "volume": 23543.0}, {"date": "2023-12-29", "close": 41.45, "volume": 24510.0}, {"date": "2024-01-02", "close": 40.79, "volume": 20119.0}, {"date": "2024-01-03", "close": 39.8, "volume": 54868.0}, {"date": "2024-01-04", "close": 38.99, "volume": 32499.0}, {"date": "2024-01-05", "close": 38.28, "volume": 49881.0}, {"date": "2024-01-08", "close": 38.81, "volume": 35118.0}, {"date": "2024-01-09", "close": 37.95, "volume": 26488.0}, {"date": "2024-01-10", "close": 38.6, "volume": 31005.0}, {"date": "2024-01-11", "close": 37.86, "volume": 50021.0}, {"date": "2024-01-12", "close": 38.02, "volume": 29105.0}, {"date": "2024-01-16", "close": 36.78, "volume": 46839.0}, {"date": "2024-01-17", "close": 36.85, "volume": 34939.0}, {"date": "2024-01-18", "close": 37.12, "volume": 47886.0}, {"date": "2024-01-19", "close": 37.14, "volume": 37094.0}, {"date": "2024-01-22", "close": 37.81, "volume": 24323.0}, {"date": "2024-01-23", "close": 38.2, "volume": 29393.0}, {"date": "2024-01-24", "close": 36.92, "volume": 42195.0}, {"date": "2024-01-25", "close": 37.26, "volume": 28924.0}, {"date": "2024-01-26", "close": 36.75, "volume": 30285.0}, {"date": "2024-01-29", "close": 37.34, "volume": 23934.0}, {"date": "2024-01-30", "close": 36.7, "volume": 13643.0}, {"date": "2024-01-31", "close": 36.5, "volume": 50701.0}, {"date": "2024-02-01", "close": 36.98, "volume": 28016.0}, {"date": "2024-02-02", "close": 36.1, "volume": 24952.0}, {"date": "2024-02-05", "close": 35.57, "volume": 39446.0}, {"date": "2024-02-06", "close": 36.15, "volume": 31569.0}, {"date": "2024-02-07", "close": 35.54, "volume": 48303.0}, {"date": "2024-02-08", "close": 35.64, "volume": 18757.0}, {"date": "2024-02-09", "close": 36.44, "volume": 30595.0}, {"date": "2024-02-12", "close": 37.23, "volume": 29783.0}, {"date": "2024-02-13", "close": 35.18, "volume": 40297.0}, {"date": "2024-02-14", "close": 35.42, "volume": 35918.0}, {"date": "2024-02-15", "close": 36.83, "volume": 32018.0}, {"date": "2024-02-16", "close": 35.78, "volume": 31432.0}, {"date": "2024-02-20", "close": 35.66, "volume": 20069.0}, {"date": "2024-02-21", "close": 35.69, "volume": 13782.0}, {"date": "2024-02-22", "close": 34.81, "volume": 46971.0}, {"date": "2024-02-23", "close": 34.73, "volume": 34423.0}, {"date": "2024-02-26", "close": 34.3, "volume": 39466.0}, {"date": "2024-02-27", "close": 34.33, "volume": 21349.0}, {"date": "2024-02-28", "close": 34.43, "volume": 19022.0}, {"date": "2024-02-29", "close": 34.47, "volume": 32206.0}, {"date": "2024-03-01", "close": 34.53, "volume": 28961.0}, {"date": "2024-03-04", "close": 35.5, "volume": 47255.0}, {"date": "2024-03-05", "close": 35.77, "volume": 44287.0}, {"date": "2024-03-06", "close": 35.82, "volume": 24633.0}, {"date": "2024-03-07", "close": 35.89, "volume": 25483.0}, {"date": "2024-03-08", "close": 36.36, "volume": 22131.0}, {"date": "2024-03-11", "close": 36.92, "volume": 28941.0}, {"date": "2024-03-12", "close": 36.25, "volume": 38180.0}, {"date": "2024-03-13", "close": 36.02, "volume": 53635.0}, {"date": "2024-03-14", "close": 35.81, "volume": 58176.0}, {"date": "2024-03-15", "close": 36.63, "volume": 262149.0}, {"date": "2024-03-18", "close": 35.51, "volume": 41149.0}, {"date": "2024-03-19", "close": 35.44, "volume": 21121.0}, {"date": "2024-03-20", "close": 35.92, "volume": 31337.0}, {"date": "2024-03-21", "close": 35.71, "volume": 38209.0}, {"date": "2024-03-22", "close": 35.49, "volume": 32042.0}, {"date": "2024-03-25", "close": 34.99, "volume": 36921.0}, {"date": "2024-03-26", "close": 35.49, "volume": 38716.0}, {"date": "2024-03-27", "close": 36.81, "volume": 25354.0}, {"date": "2024-03-28", "close": 37.11, "volume": 40467.0}, {"date": "2024-04-01", "close": 36.81, "volume": 28188.0}, {"date": "2024-04-02", "close": 35.74, "volume": 28838.0}, {"date": "2024-04-03", "close": 35.73, "volume": 24642.0}, {"date": "2024-04-04", "close": 36.59, "volume": 42510.0}, {"date": "2024-04-05", "close": 35.36, "volume": 23456.0}, {"date": "2024-04-08", "close": 35.95, "volume": 42408.0}, {"date": "2024-04-09", "close": 36.42, "volume": 32200.0}, {"date": "2024-04-10", "close": 35.19, "volume": 49198.0}, {"date": "2024-04-11", "close": 34.94, "volume": 25143.0}, {"date": "2024-04-12", "close": 34.04, "volume": 47498.0}, {"date": "2024-04-15", "close": 34.45, "volume": 43163.0}, {"date": "2024-04-16", "close": 33.72, "volume": 37150.0}, {"date": "2024-04-17", "close": 34.33, "volume": 31606.0}, {"date": "2024-04-18", "close": 34.37, "volume": 45502.0}, {"date": "2024-04-19", "close": 34.87, "volume": 42725.0}, {"date": "2024-04-22", "close": 34.84, "volume": 28839.0}, {"date": "2024-04-23", "close": 34.96, "volume": 27254.0}, {"date": "2024-04-24", "close": 34.89, "volume": 26567.0}, {"date": "2024-04-25", "close": 34.52, "volume": 32408.0}, {"date": "2024-04-26", "close": 34.5, "volume": 22040.0}, {"date": "2024-04-29", "close": 35.1, "volume": 27101.0}, {"date": "2024-04-30", "close": 34.98, "volume": 25608.0}, {"date": "2024-05-01", "close": 36.04, "volume": 28124.0}, {"date": "2024-05-02", "close": 36.7, "volume": 31784.0}, {"date": "2024-05-03", "close": 37.32, "volume": 20048.0}, {"date": "2024-05-06", "close": 37.07, "volume": 21507.0}, {"date": "2024-05-07", "close": 38.27, "volume": 41047.0}, {"date": "2024-05-08", "close": 38.31, "volume": 14932.0}, {"date": "2024-05-09", "close": 39.48, "volume": 40263.0}, {"date": "2024-05-10", "close": 40.1, "volume": 29562.0}, {"date": "2024-05-13", "close": 39.69, "volume": 39043.0}, {"date": "2024-05-14", "close": 40.87, "volume": 32268.0}, {"date": "2024-05-15", "close": 40.57, "volume": 25767.0}, {"date": "2024-05-16", "close": 40.75, "volume": 33840.0}, {"date": "2024-05-17", "close": 40.48, "volume": 27158.0}, {"date": "2024-05-20", "close": 39.99, "volume": 22352.0}, {"date": "2024-05-21", "close": 39.96, "volume": 23495.0}, {"date": "2024-05-22", "close": 39.29, "volume": 27854.0}, {"date": "2024-05-23", "close": 38.66, "volume": 30409.0}, {"date": "2024-05-24", "close": 38.51, "volume": 22443.0}, {"date": "2024-05-28", "close": 34.52, "volume": 275305.0}, {"date": "2024-05-29", "close": 34.2, "volume": 179886.0}, {"date": "2024-05-30", "close": 35.15, "volume": 66474.0}, {"date": "2024-05-31", "close": 35.87, "volume": 375133.0}, {"date": "2024-06-03", "close": 35.55, "volume": 92210.0}, {"date": "2024-06-04", "close": 35.6, "volume": 61613.0}, {"date": "2024-06-05", "close": 36.01, "volume": 57216.0}, {"date": "2024-06-06", "close": 34.8, "volume": 71246.0}, {"date": "2024-06-07", "close": 34.13, "volume": 118361.0}, {"date": "2024-06-10", "close": 34.23, "volume": 52006.0}, {"date": "2024-06-11", "close": 34.92, "volume": 45676.0}, {"date": "2024-06-12", "close": 34.65, "volume": 49946.0}, {"date": "2024-06-13", "close": 34.68, "volume": 43638.0}, {"date": "2024-06-14", "close": 34.2, "volume": 52722.0}, {"date": "2024-06-17", "close": 34.13, "volume": 55145.0}, {"date": "2024-06-18", "close": 34.52, "volume": 52480.0}, {"date": "2024-06-20", "close": 35.23, "volume": 74457.0}, {"date": "2024-06-21", "close": 35.06, "volume": 107611.0}, {"date": "2024-06-24", "close": 36.4, "volume": 67431.0}, {"date": "2024-06-25", "close": 35.99, "volume": 83013.0}, {"date": "2024-06-26", "close": 35.99, "volume": 101970.0}, {"date": "2024-06-27", "close": 36.12, "volume": 118387.0}, {"date": "2024-06-28", "close": 35.16, "volume": 1792138.0}, {"date": "2024-07-01", "close": 35.11, "volume": 166437.0}, {"date": "2024-07-02", "close": 36.7, "volume": 105845.0}, {"date": "2024-07-03", "close": 37.04, "volume": 67311.0}, {"date": "2024-07-05", "close": 37.41, "volume": 55339.0}, {"date": "2024-07-08", "close": 37.4, "volume": 56337.0}, {"date": "2024-07-09", "close": 37.27, "volume": 41799.0}, {"date": "2024-07-10", "close": 38.08, "volume": 49333.0}, {"date": "2024-07-11", "close": 38.73, "volume": 33844.0}, {"date": "2024-07-12", "close": 39.05, "volume": 34214.0}, {"date": "2024-07-15", "close": 38.83, "volume": 33353.0}, {"date": "2024-07-16", "close": 39.51, "volume": 28822.0}, {"date": "2024-07-17", "close": 40.86, "volume": 46319.0}, {"date": "2024-07-18", "close": 39.96, "volume": 30885.0}, {"date": "2024-07-19", "close": 39.38, "volume": 50348.0}, {"date": "2024-07-22", "close": 39.75, "volume": 24777.0}, {"date": "2024-07-23", "close": 39.25, "volume": 73950.0}, {"date": "2024-07-24", "close": 39.58, "volume": 25121.0}, {"date": "2024-07-25", "close": 39.36, "volume": 39472.0}, {"date": "2024-07-26", "close": 39.31, "volume": 20426.0}, {"date": "2024-07-29", "close": 39.49, "volume": 38124.0}, {"date": "2024-07-30", "close": 39.66, "volume": 36274.0}, {"date": "2024-07-31", "close": 39.17, "volume": 31471.0}, {"date": "2024-08-01", "close": 39.15, "volume": 38900.0}, {"date": "2024-08-02", "close": 39.11, "volume": 29545.0}, {"date": "2024-08-05", "close": 38.05, "volume": 48531.0}, {"date": "2024-08-06", "close": 36.5, "volume": 31722.0}, {"date": "2024-08-07", "close": 35.96, "volume": 26665.0}, {"date": "2024-08-08", "close": 37.54, "volume": 108499.0}, {"date": "2024-08-09", "close": 36.77, "volume": 20843.0}, {"date": "2024-08-12", "close": 36.24, "volume": 27160.0}, {"date": "2024-08-13", "close": 36.04, "volume": 32948.0}, {"date": "2024-08-14", "close": 36.23, "volume": 34392.0}, {"date": "2024-08-15", "close": 36.93, "volume": 36574.0}, {"date": "2024-08-16", "close": 36.89, "volume": 35479.0}, {"date": "2024-08-19", "close": 36.86, "volume": 28943.0}, {"date": "2024-08-20", "close": 36.77, "volume": 22267.0}, {"date": "2024-08-21", "close": 36.6, "volume": 23763.0}, {"date": "2024-08-22", "close": 35.87, "volume": 23814.0}, {"date": "2024-08-23", "close": 35.06, "volume": 76198.0}, {"date": "2024-08-26", "close": 36.13, "volume": 34952.0}, {"date": "2024-08-27", "close": 35.66, "volume": 26762.0}, {"date": "2024-08-28", "close": 35.92, "volume": 29806.0}, {"date": "2024-08-29", "close": 35.93, "volume": 32563.0}, {"date": "2024-08-30", "close": 36.11, "volume": 19352.0}, {"date": "2024-09-03", "close": 35.99, "volume": 35527.0}, {"date": "2024-09-04", "close": 35.89, "volume": 16941.0}, {"date": "2024-09-05", "close": 36.56, "volume": 38683.0}, {"date": "2024-09-06", "close": 36.41, "volume": 38191.0}, {"date": "2024-09-09", "close": 37.57, "volume": 40335.0}, {"date": "2024-09-10", "close": 38.46, "volume": 37197.0}, {"date": "2024-09-11", "close": 37.76, "volume": 34921.0}, {"date": "2024-09-12", "close": 37.49, "volume": 13336.0}, {"date": "2024-09-13", "close": 38.38, "volume": 35933.0}, {"date": "2024-09-16", "close": 38.58, "volume": 28105.0}, {"date": "2024-09-17", "close": 37.96, "volume": 44334.0}, {"date": "2024-09-18", "close": 37.71, "volume": 33357.0}, {"date": "2024-09-19", "close": 37.33, "volume": 15973.0}, {"date": "2024-09-20", "close": 37.35, "volume": 184293.0}, {"date": "2024-09-23", "close": 36.9, "volume": 19859.0}, {"date": "2024-09-24", "close": 36.53, "volume": 34352.0}, {"date": "2024-09-25", "close": 36.64, "volume": 22411.0}, {"date": "2024-09-26", "close": 36.35, "volume": 15883.0}, {"date": "2024-09-27", "close": 36.65, "volume": 19301.0}, {"date": "2024-09-30", "close": 37.18, "volume": 22372.0}, {"date": "2024-10-01", "close": 36.99, "volume": 21263.0}, {"date": "2024-10-02", "close": 36.68, "volume": 18237.0}, {"date": "2024-10-03", "close": 36.1, "volume": 15325.0}, {"date": "2024-10-04", "close": 36.2, "volume": 16258.0}, {"date": "2024-10-07", "close": 35.37, "volume": 25711.0}, {"date": "2024-10-08", "close": 35.28, "volume": 15103.0}, {"date": "2024-10-09", "close": 35.68, "volume": 26185.0}, {"date": "2024-10-10", "close": 35.41, "volume": 17324.0}, {"date": "2024-10-11", "close": 35.73, "volume": 15141.0}, {"date": "2024-10-14", "close": 36.02, "volume": 19545.0}, {"date": "2024-10-15", "close": 35.99, "volume": 15813.0}, {"date": "2024-10-16", "close": 36.34, "volume": 18229.0}, {"date": "2024-10-17", "close": 35.89, "volume": 14003.0}, {"date": "2024-10-18", "close": 35.49, "volume": 24133.0}, {"date": "2024-10-21", "close": 35.4, "volume": 14928.0}, {"date": "2024-10-22", "close": 34.92, "volume": 32637.0}, {"date": "2024-10-23", "close": 34.65, "volume": 17254.0}, {"date": "2024-10-24", "close": 34.55, "volume": 42934.0}, {"date": "2024-10-25", "close": 33.9, "volume": 21231.0}, {"date": "2024-10-28", "close": 34.31, "volume": 17271.0}, {"date": "2024-10-29", "close": 33.78, "volume": 30446.0}, {"date": "2024-10-30", "close": 33.54, "volume": 22439.0}, {"date": "2024-10-31", "close": 33.51, "volume": 15429.0}, {"date": "2024-11-01", "close": 33.18, "volume": 35937.0}, {"date": "2024-11-04", "close": 33.28, "volume": 41072.0}, {"date": "2024-11-05", "close": 36.08, "volume": 56652.0}, {"date": "2024-11-06", "close": 36.38, "volume": 21010.0}, {"date": "2024-11-07", "close": 36.15, "volume": 12632.0}, {"date": "2024-11-08", "close": 35.86, "volume": 15666.0}, {"date": "2024-11-11", "close": 36.13, "volume": 13574.0}, {"date": "2024-11-12", "close": 34.81, "volume": 15490.0}, {"date": "2024-11-13", "close": 33.74, "volume": 20766.0}, {"date": "2024-11-14", "close": 33.96, "volume": 38693.0}, {"date": "2024-11-15", "close": 34.09, "volume": 35153.0}, {"date": "2024-11-18", "close": 34.54, "volume": 18015.0}, {"date": "2024-11-19", "close": 34.32, "volume": 22648.0}, {"date": "2024-11-20", "close": 34.04, "volume": 52823.0}, {"date": "2024-11-21", "close": 33.92, "volume": 46284.0}, {"date": "2024-11-22", "close": 34.33, "volume": 41135.0}, {"date": "2024-11-25", "close": 34.82, "volume": 34349.0}, {"date": "2024-11-26", "close": 34.65, "volume": 31340.0}, {"date": "2024-11-27", "close": 34.57, "volume": 26197.0}, {"date": "2024-11-29", "close": 34.74, "volume": 23672.0}, {"date": "2024-12-02", "close": 34.01, "volume": 41801.0}, {"date": "2024-12-03", "close": 33.5, "volume": 32691.0}, {"date": "2024-12-04", "close": 33.725, "volume": 29929.0}, {"date": "2024-12-05", "close": 33.5, "volume": 32831.0}, {"date": "2024-12-06", "close": 34.18, "volume": 49639.0}, {"date": "2024-12-09", "close": 33.45, "volume": 31540.0}, {"date": "2024-12-10", "close": 33.87, "volume": 39943.0}, {"date": "2024-12-11", "close": 33.46, "volume": 46301.0}, {"date": "2024-12-12", "close": 33.26, "volume": 34074.0}, {"date": "2024-12-13", "close": 33.43, "volume": 30818.0}, {"date": "2024-12-16", "close": 33.5, "volume": 24626.0}, {"date": "2024-12-17", "close": 33.29, "volume": 55400.0}, {"date": "2024-12-18", "close": 32.17, "volume": 65819.0}, {"date": "2024-12-19", "close": 31.25, "volume": 36453.0}, {"date": "2024-12-20", "close": 32.02, "volume": 189994.0}, {"date": "2024-12-23", "close": 31.37, "volume": 40914.0}, {"date": "2024-12-24", "close": 31.26, "volume": 15927.0}, {"date": "2024-12-26", "close": 31.77, "volume": 25437.0}, {"date": "2024-12-27", "close": 31.49, "volume": 17039.0}, {"date": "2024-12-30", "close": 31.59, "volume": 30729.0}, {"date": "2024-12-31", "close": 31.62, "volume": 53686.0}, {"date": "2025-01-02", "close": 31.33, "volume": 24640.0}, {"date": "2025-01-03", "close": 31.11, "volume": 25226.0}, {"date": "2025-01-06", "close": 30.27, "volume": 40192.0}, {"date": "2025-01-07", "close": 30.66, "volume": 50133.0}, {"date": "2025-01-08", "close": 30.68, "volume": 32136.0}, {"date": "2025-01-10", "close": 29.71, "volume": 56864.0}, {"date": "2025-01-13", "close": 29.91, "volume": 39013.0}, {"date": "2025-01-14", "close": 30.23, "volume": 47871.0}, {"date": "2025-01-15", "close": 30.49, "volume": 48144.0}, {"date": "2025-01-16", "close": 30.91, "volume": 73501.0}, {"date": "2025-01-17", "close": 30.78, "volume": 30156.0}, {"date": "2025-01-21", "close": 30.85, "volume": 38269.0}, {"date": "2025-01-22", "close": 29.68, "volume": 49916.0}, {"date": "2025-01-23", "close": 30.0, "volume": 38589.0}, {"date": "2025-01-24", "close": 29.99, "volume": 34916.0}, {"date": "2025-01-27", "close": 30.73, "volume": 47579.0}, {"date": "2025-01-28", "close": 31.58, "volume": 58980.0}, {"date": "2025-01-29", "close": 31.175, "volume": 34057.0}, {"date": "2025-01-30", "close": 30.79, "volume": 24680.0}, {"date": "2025-01-31", "close": 31.0, "volume": 45684.0}, {"date": "2025-02-03", "close": 31.37, "volume": 34909.0}, {"date": "2025-02-04", "close": 31.39, "volume": 28827.0}, {"date": "2025-02-05", "close": 31.38, "volume": 18821.0}, {"date": "2025-02-06", "close": 31.28, "volume": 18885.0}, {"date": "2025-02-07", "close": 30.35, "volume": 15913.0}, {"date": "2025-02-10", "close": 30.39, "volume": 26073.0}, {"date": "2025-02-11", "close": 30.75, "volume": 22919.0}, {"date": "2025-02-12", "close": 30.85, "volume": 21812.0}, {"date": "2025-02-13", "close": 31.43, "volume": 22363.0}, {"date": "2025-02-14", "close": 31.26, "volume": 19290.0}, {"date": "2025-02-18", "close": 31.81, "volume": 29131.0}, {"date": "2025-02-19", "close": 31.93, "volume": 27143.0}, {"date": "2025-02-20", "close": 32.02, "volume": 34563.0}, {"date": "2025-02-21", "close": 32.31, "volume": 36640.0}, {"date": "2025-02-24", "close": 32.12, "volume": 24851.0}, {"date": "2025-02-25", "close": 32.85, "volume": 36053.0}, {"date": "2025-02-26", "close": 32.36, "volume": 26741.0}, {"date": "2025-02-27", "close": 31.39, "volume": 195349.0}, {"date": "2025-02-28", "close": 31.09, "volume": 32871.0}, {"date": "2025-03-03", "close": 32.04, "volume": 46263.0}, {"date": "2025-03-04", "close": 32.07, "volume": 46016.0}, {"date": "2025-03-05", "close": 31.94, "volume": 28710.0}, {"date": "2025-03-06", "close": 31.82, "volume": 29108.0}, {"date": "2025-03-07", "close": 33.01, "volume": 43421.0}, {"date": "2025-03-10", "close": 33.46, "volume": 42620.0}, {"date": "2025-03-11", "close": 32.7, "volume": 43695.0}, {"date": "2025-03-12", "close": 31.86, "volume": 39255.0}, {"date": "2025-03-13", "close": 32.3, "volume": 35657.0}, {"date": "2025-03-14", "close": 31.97, "volume": 52904.0}, {"date": "2025-03-17", "close": 32.16, "volume": 45041.0}, {"date": "2025-03-18", "close": 32.36, "volume": 34371.0}, {"date": "2025-03-19", "close": 31.44, "volume": 52496.0}, {"date": "2025-03-20", "close": 31.36, "volume": 67592.0}, {"date": "2025-03-21", "close": 30.71, "volume": 203877.0}, {"date": "2025-03-24", "close": 30.93, "volume": 54719.0}, {"date": "2025-03-25", "close": 30.83, "volume": 32994.0}, {"date": "2025-03-26", "close": 31.52, "volume": 55622.0}, {"date": "2025-03-27", "close": 31.93, "volume": 28786.0}, {"date": "2025-03-28", "close": 32.67, "volume": 69154.0}, {"date": "2025-03-31", "close": 32.65, "volume": 46475.0}, {"date": "2025-04-01", "close": 33.01, "volume": 25316.0}, {"date": "2025-04-02", "close": 32.58, "volume": 29216.0}, {"date": "2025-04-03", "close": 33.28, "volume": 37268.0}, {"date": "2025-04-04", "close": 32.22, "volume": 68657.0}, {"date": "2025-04-07", "close": 31.91, "volume": 72606.0}, {"date": "2025-04-08", "close": 32.21, "volume": 55725.0}, {"date": "2025-04-09", "close": 31.86, "volume": 61499.0}, {"date": "2025-04-10", "close": 33.1, "volume": 48481.0}, {"date": "2025-04-11", "close": 33.51, "volume": 33851.0}, {"date": "2025-04-14", "close": 34.7, "volume": 31438.0}, {"date": "2025-04-15", "close": 34.47, "volume": 24276.0}, {"date": "2025-04-16", "close": 34.25, "volume": 30741.0}, {"date": "2025-04-17", "close": 34.66, "volume": 34947.0}, {"date": "2025-04-21", "close": 34.68, "volume": 26025.0}, {"date": "2025-04-22", "close": 34.855, "volume": 24429.0}, {"date": "2025-04-23", "close": 35.52, "volume": 87646.0}, {"date": "2025-04-24", "close": 34.76, "volume": 26268.0}, {"date": "2025-04-25", "close": 34.33, "volume": 23797.0}, {"date": "2025-04-28", "close": 34.13, "volume": 15595.0}, {"date": "2025-04-29", "close": 34.91, "volume": 36088.0}, {"date": "2025-04-30", "close": 35.52, "volume": 52421.0}, {"date": "2025-05-01", "close": 35.4, "volume": 61284.0}, {"date": "2025-05-02", "close": 34.65, "volume": 27121.0}, {"date": "2025-05-05", "close": 34.27, "volume": 21728.0}, {"date": "2025-05-06", "close": 34.98, "volume": 13800.0}, {"date": "2025-05-07", "close": 34.26, "volume": 30036.0}, {"date": "2025-05-08", "close": 34.47, "volume": 25290.0}, {"date": "2025-05-09", "close": 34.5, "volume": 31686.0}, {"date": "2025-05-12", "close": 33.48, "volume": 71280.0}, {"date": "2025-05-13", "close": 32.91, "volume": 46196.0}, {"date": "2025-05-14", "close": 32.54, "volume": 42582.0}, {"date": "2025-05-15", "close": 33.49, "volume": 87903.0}, {"date": "2025-05-16", "close": 33.92, "volume": 29301.0}, {"date": "2025-05-19", "close": 34.095, "volume": 54472.0}, {"date": "2025-05-20", "close": 34.49, "volume": 21880.0}, {"date": "2025-05-21", "close": 34.25, "volume": 19389.0}, {"date": "2025-05-22", "close": 33.91, "volume": 18970.0}, {"date": "2025-05-23", "close": 34.0, "volume": 22063.0}, {"date": "2025-05-27", "close": 34.46, "volume": 20580.0}, {"date": "2025-05-28", "close": 33.75, "volume": 20287.0}, {"date": "2025-05-29", "close": 33.98, "volume": 33278.0}, {"date": "2025-05-30", "close": 34.49, "volume": 13019.0}, {"date": "2025-06-02", "close": 34.34, "volume": 35256.0}, {"date": "2025-06-03", "close": 34.325, "volume": 11178.0}, {"date": "2025-06-04", "close": 33.73, "volume": 27258.0}, {"date": "2025-06-05", "close": 33.3, "volume": 38045.0}, {"date": "2025-06-06", "close": 33.08, "volume": 26804.0}, {"date": "2025-06-09", "close": 33.58, "volume": 24955.0}, {"date": "2025-06-10", "close": 34.23, "volume": 25114.0}, {"date": "2025-06-11", "close": 34.44, "volume": 18781.0}, {"date": "2025-06-12", "close": 34.57, "volume": 13362.0}, {"date": "2025-06-13", "close": 33.61, "volume": 27301.0}, {"date": "2025-06-16", "close": 33.31, "volume": 27623.0}, {"date": "2025-06-17", "close": 33.54, "volume": 23359.0}, {"date": "2025-06-18", "close": 33.43, "volume": 26939.0}, {"date": "2025-06-20", "close": 33.23, "volume": 112764.0}, {"date": "2025-06-23", "close": 34.22, "volume": 24166.0}, {"date": "2025-06-24", "close": 33.84, "volume": 19858.0}, {"date": "2025-06-25", "close": 33.3, "volume": 17793.0}, {"date": "2025-06-26", "close": 33.46, "volume": 37683.0}, {"date": "2025-06-27", "close": 33.71, "volume": 45888.0}, {"date": "2025-06-30", "close": 33.56, "volume": 22509.0}, {"date": "2025-07-01", "close": 33.96, "volume": 17054.0}, {"date": "2025-07-02", "close": 33.81, "volume": 14669.0}, {"date": "2025-07-03", "close": 33.77, "volume": 13908.0}, {"date": "2025-07-07", "close": 33.495, "volume": 38165.0}, {"date": "2025-07-08", "close": 33.71, "volume": 24179.0}, {"date": "2025-07-09", "close": 33.56, "volume": 16539.0}, {"date": "2025-07-10", "close": 33.73, "volume": 31192.0}, {"date": "2025-07-11", "close": 33.61, "volume": 26126.0}, {"date": "2025-07-14", "close": 34.18, "volume": 19230.0}, {"date": "2025-07-15", "close": 33.5, "volume": 49706.0}, {"date": "2025-07-16", "close": 33.37, "volume": 24218.0}, {"date": "2025-07-17", "close": 33.4, "volume": 26888.0}, {"date": "2025-07-18", "close": 33.28, "volume": 28807.0}, {"date": "2025-07-21", "close": 33.51, "volume": 23017.0}, {"date": "2025-07-22", "close": 33.81, "volume": 27945.0}, {"date": "2025-07-23", "close": 33.58, "volume": 30672.0}, {"date": "2025-07-24", "close": 33.3, "volume": 38911.0}, {"date": "2025-07-25", "close": 33.07, "volume": 48481.0}, {"date": "2025-07-28", "close": 32.36, "volume": 31744.0}, {"date": "2025-07-29", "close": 32.52, "volume": 30203.0}, {"date": "2025-07-30", "close": 33.12, "volume": 39088.0}, {"date": "2025-07-31", "close": 32.65, "volume": 31817.0}, {"date": "2025-08-01", "close": 32.82, "volume": 19990.0}, {"date": "2025-08-04", "close": 32.81, "volume": 19860.0}, {"date": "2025-08-05", "close": 33.2, "volume": 65456.0}, {"date": "2025-08-06", "close": 33.17, "volume": 31972.0}, {"date": "2025-08-07", "close": 33.2, "volume": 44440.0}, {"date": "2025-08-08", "close": 33.58, "volume": 21694.0}, {"date": "2025-08-11", "close": 33.72, "volume": 26509.0}, {"date": "2025-08-12", "close": 34.05, "volume": 24577.0}, {"date": "2025-08-13", "close": 33.86, "volume": 28979.0}, {"date": "2025-08-14", "close": 33.32, "volume": 23341.0}, {"date": "2025-08-15", "close": 32.78, "volume": 70772.0}, {"date": "2025-08-18", "close": 32.81, "volume": 23558.0}, {"date": "2025-08-19", "close": 33.21, "volume": 12495.0}, {"date": "2025-08-20", "close": 33.05, "volume": 9417.0}, {"date": "2025-08-21", "close": 32.96, "volume": 15901.0}, {"date": "2025-08-22", "close": 33.84, "volume": 21960.0}, {"date": "2025-08-25", "close": 33.4, "volume": 33366.0}, {"date": "2025-08-26", "close": 33.1, "volume": 17420.0}, {"date": "2025-08-27", "close": 33.19, "volume": 24885.0}, {"date": "2025-08-28", "close": 33.46, "volume": 31685.0}, {"date": "2025-08-29", "close": 33.15, "volume": 24382.0}, {"date": "2025-09-02", "close": 32.87, "volume": 32968.0}, {"date": "2025-09-03", "close": 32.68, "volume": 23446.0}, {"date": "2025-09-04", "close": 32.91, "volume": 18956.0}, {"date": "2025-09-05", "close": 33.235, "volume": 21922.0}, {"date": "2025-09-08", "close": 32.6, "volume": 20213.0}, {"date": "2025-09-09", "close": 33.13, "volume": 21749.0}, {"date": "2025-09-10", "close": 33.21, "volume": 22557.0}, {"date": "2025-09-11", "close": 33.225, "volume": 17333.0}, {"date": "2025-09-12", "close": 32.99, "volume": 30749.0}, {"date": "2025-09-15", "close": 32.57, "volume": 32898.0}, {"date": "2025-09-16", "close": 32.08, "volume": 30899.0}, {"date": "2025-09-17", "close": 32.31, "volume": 39172.0}, {"date": "2025-09-18", "close": 32.4, "volume": 16867.0}, {"date": "2025-09-19", "close": 31.59, "volume": 240960.0}, {"date": "2025-09-22", "close": 32.44, "volume": 46980.0}, {"date": "2025-09-23", "close": 33.03, "volume": 16437.0}, {"date": "2025-09-24", "close": 32.82, "volume": 21749.0}, {"date": "2025-09-25", "close": 32.33, "volume": 19028.0}, {"date": "2025-09-26", "close": 32.47, "volume": 11795.0}, {"date": "2025-09-29", "close": 32.2, "volume": 18398.0}, {"date": "2025-09-30", "close": 32.595, "volume": 12458.0}, {"date": "2025-10-01", "close": 31.78, "volume": 28226.0}, {"date": "2025-10-02", "close": 32.0, "volume": 39977.0}, {"date": "2025-10-03", "close": 31.91, "volume": 21238.0}, {"date": "2025-10-06", "close": 32.3, "volume": 23742.0}, {"date": "2025-10-07", "close": 32.79, "volume": 25888.0}, {"date": "2025-10-08", "close": 32.765, "volume": 10288.0}, {"date": "2025-10-09", "close": 33.03, "volume": 17076.0}, {"date": "2025-10-10", "close": 33.5, "volume": 20588.0}, {"date": "2025-10-13", "close": 32.72, "volume": 21516.0}, {"date": "2025-10-14", "close": 32.62, "volume": 12495.0}, {"date": "2025-10-15", "close": 33.3, "volume": 12925.0}, {"date": "2025-10-16", "close": 33.5, "volume": 22593.0}, {"date": "2025-10-17", "close": 33.56, "volume": 19798.0}, {"date": "2025-10-20", "close": 33.9, "volume": 10447.0}, {"date": "2025-10-21", "close": 33.16, "volume": 19351.0}, {"date": "2025-10-22", "close": 33.53, "volume": 22345.0}, {"date": "2025-10-23", "close": 33.385, "volume": 30279.0}, {"date": "2025-10-24", "close": 33.37, "volume": 11896.0}, {"date": "2025-10-27", "close": 33.605, "volume": 18052.0}, {"date": "2025-10-28", "close": 33.93, "volume": 21127.0}, {"date": "2025-10-29", "close": 32.47, "volume": 30529.0}, {"date": "2025-10-30", "close": 32.31, "volume": 19572.0}, {"date": "2025-10-31", "close": 32.23, "volume": 10714.0}, {"date": "2025-11-03", "close": 32.06, "volume": 15155.0}, {"date": "2025-11-04", "close": 32.48, "volume": 13896.0}, {"date": "2025-11-05", "close": 32.51, "volume": 65306.0}, {"date": "2025-11-06", "close": 32.4, "volume": 18648.0}, {"date": "2025-11-07", "close": 33.19, "volume": 50288.0}, {"date": "2025-11-10", "close": 32.45, "volume": 22650.0}, {"date": "2025-11-11", "close": 32.42, "volume": 21083.0}, {"date": "2025-11-12", "close": 32.4, "volume": 10467.0}, {"date": "2025-11-13", "close": 32.42, "volume": 21324.0}, {"date": "2025-11-14", "close": 32.15, "volume": 16357.0}, {"date": "2025-11-17", "close": 31.78, "volume": 14072.0}, {"date": "2025-11-18", "close": 31.61, "volume": 14961.0}, {"date": "2025-11-19", "close": 31.13, "volume": 23382.0}, {"date": "2025-11-20", "close": 31.19, "volume": 19616.0}, {"date": "2025-11-21", "close": 31.41, "volume": 18038.0}, {"date": "2025-11-24", "close": 31.12, "volume": 64506.0}, {"date": "2025-11-25", "close": 31.53, "volume": 20761.0}, {"date": "2025-11-26", "close": 31.53, "volume": 15908.0}, {"date": "2025-11-28", "close": 31.5, "volume": 15383.0}, {"date": "2025-12-01", "close": 31.34, "volume": 21962.0}, {"date": "2025-12-02", "close": 30.88, "volume": 19898.0}, {"date": "2025-12-03", "close": 31.19, "volume": 22957.0}, {"date": "2025-12-04", "close": 31.07, "volume": 49759.0}, {"date": "2025-12-05", "close": 31.56, "volume": 27083.0}, {"date": "2025-12-08", "close": 30.9, "volume": 29473.0}, {"date": "2025-12-09", "close": 31.19, "volume": 26194.0}, {"date": "2025-12-10", "close": 31.26, "volume": 36506.0}, {"date": "2025-12-11", "close": 31.83, "volume": 23493.0}, {"date": "2025-12-12", "close": 31.965, "volume": 12961.0}, {"date": "2025-12-15", "close": 32.15, "volume": 21234.0}, {"date": "2025-12-16", "close": 32.17, "volume": 13458.0}, {"date": "2025-12-17", "close": 32.26, "volume": 21772.0}, {"date": "2025-12-18", "close": 32.48, "volume": 14521.0}, {"date": "2025-12-19", "close": 31.71, "volume": 116078.0}, {"date": "2025-12-22", "close": 31.98, "volume": 20939.0}, {"date": "2025-12-23", "close": 31.8, "volume": 21519.0}, {"date": "2025-12-24", "close": 31.86, "volume": 10009.0}, {"date": "2025-12-26", "close": 31.775, "volume": 17283.0}, {"date": "2025-12-29", "close": 31.685, "volume": 36267.0}, {"date": "2025-12-30", "close": 31.77, "volume": 26206.0}, {"date": "2025-12-31", "close": 31.61, "volume": 22268.0}, {"date": "2026-01-02", "close": 31.42, "volume": 15030.0}, {"date": "2026-01-05", "close": 31.34, "volume": 18648.0}, {"date": "2026-01-06", "close": 31.455, "volume": 37615.0}, {"date": "2026-01-07", "close": 32.0, "volume": 25632.0}, {"date": "2026-01-08", "close": 32.34, "volume": 60235.0}, {"date": "2026-01-09", "close": 32.07, "volume": 32014.0}, {"date": "2026-01-12", "close": 32.24, "volume": 15892.0}, {"date": "2026-01-13", "close": 32.33, "volume": 11429.0}, {"date": "2026-01-14", "close": 33.37, "volume": 39926.0}, {"date": "2026-01-15", "close": 33.51, "volume": 28419.0}, {"date": "2026-01-16", "close": 34.1, "volume": 29090.0}, {"date": "2026-01-20", "close": 32.81, "volume": 24708.0}, {"date": "2026-01-21", "close": 32.83, "volume": 26093.0}, {"date": "2026-01-22", "close": 33.78, "volume": 29872.0}, {"date": "2026-01-23", "close": 33.05, "volume": 21103.0}, {"date": "2026-01-26", "close": 33.0, "volume": 21721.0}, {"date": "2026-01-27", "close": 33.4, "volume": 19933.0}, {"date": "2026-01-28", "close": 32.95, "volume": 22297.0}, {"date": "2026-01-29", "close": 33.215, "volume": 30765.0}, {"date": "2026-01-30", "close": 33.36, "volume": 19001.0}, {"date": "2026-02-02", "close": 33.09, "volume": 39276.0}, {"date": "2026-02-03", "close": 33.29, "volume": 45514.0}, {"date": "2026-02-04", "close": 33.13, "volume": 75321.0}, {"date": "2026-02-05", "close": 33.34, "volume": 46667.0}, {"date": "2026-02-06", "close": 32.31, "volume": 24857.0}, {"date": "2026-02-09", "close": 33.05, "volume": 65584.0}, {"date": "2026-02-10", "close": 33.16, "volume": 31973.0}, {"date": "2026-02-11", "close": 33.1, "volume": 23227.0}, {"date": "2026-02-12", "close": 33.23, "volume": 32587.0}, {"date": "2026-02-13", "close": 33.74, "volume": 24558.0}, {"date": "2026-02-17", "close": 33.55, "volume": 26827.0}, {"date": "2026-02-18", "close": 33.21, "volume": 31152.0}, {"date": "2026-02-19", "close": 33.19, "volume": 29908.0}, {"date": "2026-02-20", "close": 33.34, "volume": 35669.0}, {"date": "2026-02-23", "close": 34.05, "volume": 53160.0}, {"date": "2026-02-24", "close": 33.77, "volume": 32315.0}, {"date": "2026-02-25", "close": 34.76, "volume": 35931.0}, {"date": "2026-02-26", "close": 34.05, "volume": 17271.0}, {"date": "2026-02-27", "close": 33.88, "volume": 19460.0}, {"date": "2026-03-02", "close": 33.78, "volume": 26891.0}, {"date": "2026-03-03", "close": 33.81, "volume": 32908.0}, {"date": "2026-03-04", "close": 34.3, "volume": 15395.0}, {"date": "2026-03-05", "close": 33.72, "volume": 28328.0}, {"date": "2026-03-06", "close": 33.73, "volume": 23657.0}, {"date": "2026-03-09", "close": 33.8, "volume": 22327.0}, {"date": "2026-03-10", "close": 32.54, "volume": 94126.0}, {"date": "2026-03-11", "close": 32.2, "volume": 135100.0}, {"date": "2026-03-12", "close": 32.39, "volume": 103932.0}, {"date": "2026-03-13", "close": 32.72, "volume": 86075.0}, {"date": "2026-03-16", "close": 31.93, "volume": 96215.0}, {"date": "2026-03-17", "close": 31.65, "volume": 106245.0}, {"date": "2026-03-18", "close": 30.87, "volume": 107262.0}, {"date": "2026-03-19", "close": 31.595, "volume": 102791.0}, {"date": "2026-03-20", "close": 30.5, "volume": 1217295.0}, {"date": "2026-03-23", "close": 31.45, "volume": 81194.0}, {"date": "2026-03-24", "close": 31.44, "volume": 74763.0}, {"date": "2026-03-25", "close": 31.69, "volume": 69454.0}, {"date": "2026-03-26", "close": 32.17, "volume": 47473.0}, {"date": "2026-03-27", "close": 32.06, "volume": 102826.0}, {"date": "2026-03-30", "close": 32.49, "volume": 58751.0}, {"date": "2026-03-31", "close": 31.85, "volume": 76236.0}, {"date": "2026-04-01", "close": 32.31, "volume": 29138.0}, {"date": "2026-04-02", "close": 32.19, "volume": 18138.0}, {"date": "2026-04-06", "close": 32.05, "volume": 21069.0}, {"date": "2026-04-07", "close": 31.87, "volume": 24782.0}, {"date": "2026-04-08", "close": 32.35, "volume": 41799.0}, {"date": "2026-04-09", "close": 32.72, "volume": 33764.0}, {"date": "2026-04-10", "close": 33.26, "volume": 75597.0}, {"date": "2026-04-13", "close": 32.39, "volume": 53948.0}, {"date": "2026-04-14", "close": 32.65, "volume": 48825.0}, {"date": "2026-04-15", "close": 32.11, "volume": 44884.0}, {"date": "2026-04-16", "close": 32.39, "volume": 58981.0}, {"date": "2026-04-17", "close": 32.45, "volume": 57129.0}, {"date": "2026-04-20", "close": 32.58, "volume": 35682.0}, {"date": "2026-04-21", "close": 31.96, "volume": 37820.0}, {"date": "2026-04-22", "close": 31.85, "volume": 30893.0}, {"date": "2026-04-23", "close": 32.15, "volume": 22205.0}, {"date": "2026-04-24", "close": 32.07, "volume": 43081.0}, {"date": "2026-04-27", "close": 31.67, "volume": 51156.0}, {"date": "2026-04-28", "close": 31.6, "volume": 37997.0}, {"date": "2026-04-29", "close": 31.41, "volume": 70162.0}, {"date": "2026-04-30", "close": 31.31, "volume": 43967.0}, {"date": "2026-05-01", "close": 31.195, "volume": 48244.0}, {"date": "2026-05-04", "close": 31.29, "volume": 35109.0}, {"date": "2026-05-05", "close": 31.41, "volume": 30196.0}, {"date": "2026-05-06", "close": 31.9, "volume": 72048.0}, {"date": "2026-05-07", "close": 31.68, "volume": 17481.0}, {"date": "2026-05-08", "close": 32.04, "volume": 18054.0}, {"date": "2026-05-11", "close": 32.16, "volume": 42696.0}, {"date": "2026-05-12", "close": 32.84, "volume": 82627.0}, {"date": "2026-05-13", "close": 32.37, "volume": 51526.0}, {"date": "2026-05-14", "close": 32.11, "volume": 27247.0}, {"date": "2026-05-15", "close": 31.34, "volume": 42486.0}, {"date": "2026-05-18", "close": 31.78, "volume": 33372.0}, {"date": "2026-05-19", "close": 31.85, "volume": 38594.0}, {"date": "2026-05-20", "close": 31.97, "volume": 50665.0}, {"date": "2026-05-21", "close": 32.33, "volume": 43576.0}, {"date": "2026-05-22", "close": 32.44, "volume": 52031.0}, {"date": "2026-05-26", "close": 32.48, "volume": 66416.0}, {"date": "2026-05-27", "close": 32.38, "volume": 46674.0}, {"date": "2026-05-28", "close": 32.58, "volume": 28485.0}, {"date": "2026-05-29", "close": 32.52, "volume": 38969.0}, {"date": "2026-06-01", "close": 32.37, "volume": 34492.0}, {"date": "2026-06-02", "close": 32.59, "volume": 23536.0}, {"date": "2026-06-03", "close": 32.06, "volume": 22247.0}, {"date": "2026-06-04", "close": 32.43, "volume": 23884.0}, {"date": "2026-06-05", "close": 32.96, "volume": 32206.0}, {"date": "2026-06-08", "close": 32.52, "volume": 17217.0}, {"date": "2026-06-09", "close": 32.98, "volume": 58460.0}, {"date": "2026-06-10", "close": 33.06, "volume": 26807.0}, {"date": "2026-06-11", "close": 32.63, "volume": 35272.0}, {"date": "2026-06-12", "close": 32.77, "volume": 25741.0}, {"date": "2026-06-15", "close": 32.51, "volume": 21215.0}, {"date": "2026-06-16", "close": 32.74, "volume": 46209.0}, {"date": "2026-06-17", "close": 32.26, "volume": 30064.0}, {"date": "2026-06-18", "close": 32.28, "volume": 49893.0}, {"date": "2026-06-22", "close": 32.14, "volume": 32556.0}, {"date": "2026-06-23", "close": 32.68, "volume": 54861.0}, {"date": "2026-06-24", "close": 33.02, "volume": 21230.0}, {"date": "2026-06-25", "close": 33.19, "volume": 40470.0}, {"date": "2026-06-26", "close": 33.62, "volume": 58147.0}, {"date": "2026-06-29", "close": 34.02, "volume": 45487.0}, {"date": "2026-06-30", "close": 33.99, "volume": 39152.0}, {"date": "2026-07-01", "close": 33.94, "volume": 36313.0}, {"date": "2026-07-02", "close": 34.39, "volume": 38287.0}, {"date": "2026-07-06", "close": 34.17, "volume": 30590.0}, {"date": "2026-07-07", "close": 34.13, "volume": 28665.0}, {"date": "2026-07-08", "close": 34.05, "volume": 38201.0}, {"date": "2026-07-09", "close": 33.92, "volume": 42286.0}, {"date": "2026-07-10", "close": 33.98, "volume": 22923.0}, {"date": "2026-07-13", "close": 34.48, "volume": 30244.0}, {"date": "2026-07-14", "close": 34.42, "volume": 20988.0}, {"date": "2026-07-15", "close": 33.675, "volume": 22002.0}, {"date": "2026-07-16", "close": 33.94, "volume": 16229.0}, {"date": "2026-07-17", "close": 33.98, "volume": 38228.0}, {"date": "2026-07-20", "close": 34.03, "volume": 42796.0}, {"date": "2026-07-21", "close": 33.29, "volume": 33658.0}, {"date": "2026-07-22", "close": 33.91, "volume": 22240.0}, {"date": "2026-07-23", "close": 33.92, "volume": 24216.0}, {"date": "2026-07-24", "close": 34.45, "volume": 42663.0}, {"date": "2026-07-27", "close": 34.42, "volume": 48679.0}, {"date": "2026-07-28", "close": 34.99, "volume": 42697.0}, {"date": "2026-07-29", "close": 34.87, "volume": 21844.0}, {"date": "2026-07-30", "close": 34.42, "volume": 31320.0}, {"date": "2026-07-31", "close": 34.35, "volume": 16528.0}, {"date": "2026-08-03", "close": 34.11, "volume": 44863.0}, {"date": "2026-08-04", "close": 33.98, "volume": 40403.0}, {"date": "2026-08-05", "close": 34.07, "volume": 25962.0}, {"date": "2026-08-06", "close": 34.4, "volume": 18443.0}, {"date": "2026-08-07", "close": 34.66, "volume": 20632.0}], "refreshing": true}