{"ticker": "AWR", "overview": {"cik": "1056903", "ticker": "AWR", "name": "AMERICAN STATES WATER CO", "industry": "Water Supply", "country": "United States", "sic": "4941", "announcements": [{"form": "4", "date": "2026-09-09", "title": "BONTA SALE OF SHARES 09.04.2026", "accession": "0001056903-26-000067", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001628280-26-060684", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "HOLLOWAY 08.19.2026 SALE OF SHARES", "accession": "0001056903-26-000065", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001949846-26-000524", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053401", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053403", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000939", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-17", "title": "Employee share plan", "accession": "0001628280-26-048665", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001628280-26-045770", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "HOLLOWAY 05.20.2026 SALE OF SHARES", "accession": "0001056903-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001628280-26-037056", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-20", "title": "HOLLOWAY AMENDMENT", "accession": "0001056903-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "HOLLOWAY 05.19.2026", "accession": "0001056903-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "BONTA 05.19.2026", "accession": "0001056903-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "DAVIS 05.19.2026", "accession": "0001056903-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "EICHELBERGER 05.19.2026", "accession": "0001056903-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "ERVIN 05.19.2026", "accession": "0001056903-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "HOPKINS 05.19.2026", "accession": "0001056903-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "WINN 05.19.2026", "accession": "0001056903-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "LEVIN 05.19.2026", "accession": "0001056903-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001949846-26-000299", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PAUL ROWLEY 05.15.2026 SALE OF SHARES", "accession": "0001056903-26-000048", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003664", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-031373", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031364", "price_sensitive": true}]}, "description": "AMERICAN STATES WATER CO trades as AWR on the NYSE and is registered in the United States, classified under Water Supply (SIC 4941). Privy Trades holds 201 insider filings for the company, from August 2021 to September 2026. Across those, 13 insiders disclosed 10 open-market purchases totalling $802.99K against 24 sales totalling $4.28M. The most recent filing on record is dated 4 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 802994.072319, "sell_n": 24, "sell_sum": 4280844.831, "net": -3477850.758681, "insiders": 13, "first_date": "2021-08-04", "last_date": "2026-09-04"}, "metrics": {"ticker": "AWR", "has_prices": true, "as_of": "2026-08-07", "last": 87.39, "prev_close": 85.67, "change": 1.7199999999999989, "change_pct": 0.020077039803898668, "session_volume": 233024.0, "vwap_5": 85.53202527462376, "vwap_20": 86.60991006459987, "vwap_60": 81.4443101390227, "vwap_250": 76.25609062877471, "high_52w": 89.28, "low_52w": 70.1, "avg_volume_20": 301533.1, "sessions": 400, "market_cap": {"value": 3463757356.14, "shares": 39635626.0, "as_of": "2026-08-04", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001056903-26-000067", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Diana M. Bonta", "who_key": "BONTA DIANA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 48486.438, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "A director trims AWR: $48K", "source_url": "https://www.sec.gov/Archives/edgar/data/1388959/000105690326000067/0001056903-26-000067-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "0001056903-26-000065", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Anne M. Holloway", "who_key": "HOLLOWAY ANNE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 79969.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Board member offloads $80K of AWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1187379/000105690326000065/0001056903-26-000065-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "13DG-0002100121-26-000939", "src": "13DG", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "American States Water Co", "who_key": "AMERICAN STATES WATER CO", "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": "AMERICAN STATES WATER CO moves to a 9.07% passive stake in AWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/0002100121-26-000939-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0001056903-26-000060", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Anne M. Holloway", "who_key": "HOLLOWAY ANNE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 50034.622, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Board member offloads $50K of AWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000060/0001056903-26-000060-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "0001056903-26-000050", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Carl James Levin", "who_key": "Levin Carl James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40251.306832, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000050/0001056903-26-000050-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "0001056903-26-000051", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Caroline Ann Winn", "who_key": "Winn Caroline Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40251.306832, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000051/0001056903-26-000051-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "0001056903-26-000052", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Mary Ann Hopkins", "who_key": "Hopkins Mary Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40251.306832, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000052/0001056903-26-000052-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "0001056903-26-000053", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Roger M. Ervin", "who_key": "Ervin Roger M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40251.306832, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000053/0001056903-26-000053-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "0001056903-26-000054", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Thomas A. Eichelberger", "who_key": "Eichelberger Thomas A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40251.306832, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000054/0001056903-26-000054-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "0001056903-26-000055", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Steven D. Davis", "who_key": "DAVIS STEVEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40251.306832, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000055/0001056903-26-000055-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "0001056903-26-000056", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Diana M. Bonta", "who_key": "BONTA DIANA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 47125.068866, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000056/0001056903-26-000056-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "0001056903-26-000057", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Anne M. Holloway", "who_key": "HOLLOWAY ANNE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 70496.402319, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Board member picks up $70K of AWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000057/0001056903-26-000057-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "0001056903-26-000059", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Anne M. Holloway", "who_key": "HOLLOWAY ANNE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70496.402319, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000059/0001056903-26-000059-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "0001056903-26-000048", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Paul J. Rowley", "who_key": "Rowley Paul J", "role": "SVP OF OPERATIONS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 99169.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider offloads $99K of AWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000048/0001056903-26-000048-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-000104", "src": "13DG", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "American States Water Co", "who_key": "AMERICAN STATES WATER CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "AMERICAN STATES WATER CO crosses 5% of AWR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/0002100119-26-000104-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000114", "src": "13DG", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "American States Water Co", "who_key": "AMERICAN STATES WATER CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "AMERICAN STATES WATER CO crosses 5% of AWR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/0002100121-26-000114-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "0001056903-26-000037", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "David R. Schickling", "who_key": "Schickling David R", "role": "Vice President Water Operation", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 78665.00128400001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "President files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000037/0001056903-26-000037-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001056903-26-000038", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Paul J. Rowley", "who_key": "Rowley Paul J", "role": "SVP OF OPERATIONS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 109121.18858999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000038/0001056903-26-000038-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001056903-26-000039", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Susan P. Miller", "who_key": "Miller Susan P.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 128669.862852, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "President files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000039/0001056903-26-000039-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001056903-26-000040", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Patrick Kubiak", "who_key": "Kubiak Patrick", "role": "VP of Asset Management", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 81942.20739600001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000040/0001056903-26-000040-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001056903-26-000041", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Gladys Farrow", "who_key": "FARROW GLADYS", "role": "VP - Fin., Treas., & Asst. Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 87610.701736, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000041/0001056903-26-000041-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001056903-26-000042", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Sunil Pillai", "who_key": "Pillai Sunil", "role": "VP ENVIRONMENTAL QUALITY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 78665.00128400001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000042/0001056903-26-000042-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001056903-26-000043", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Eva G. Tang", "who_key": "TANG EVA G", "role": "Sr. Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 122896.859745, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CFO files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000043/0001056903-26-000043-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001056903-26-000044", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Robert J. Sprowls", "who_key": "SPROWLS ROBERT J", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2184399.1916690003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CEO files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000044/0001056903-26-000044-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001056903-26-000045", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Jon Pierotti", "who_key": "Pierotti Jon", "role": "Vice President Reg Affairs", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 81942.20739600001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "President files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000045/0001056903-26-000045-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001056903-26-000046", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Christopher H. Connor", "who_key": "Connor Christopher H", "role": "SVP of ASUS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 172152.670038, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000046/0001056903-26-000046-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001056903-26-000004", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Christopher H. Connor", "who_key": "Connor Christopher H", "role": "SVP of ASUS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9182.223939, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000004/0001056903-26-000004-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370964}, {"id": "0001056903-26-000007", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Gladys Farrow", "who_key": "FARROW GLADYS", "role": "VP - Fin., Treas., & Asst. Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7063.593853, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000007/0001056903-26-000007-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370964}, {"id": "0001056903-26-000009", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Patrick Kubiak", "who_key": "Kubiak Patrick", "role": "VP of Asset Management", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7992.411193, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000009/0001056903-26-000009-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370964}, {"id": "0001056903-26-000011", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Susan P. Miller", "who_key": "Miller Susan P.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7160.793912999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "President files routine paperwork on AWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000011/0001056903-26-000011-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370964}], "recent_buys": [{"id": "0001056903-26-000057", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Anne M. Holloway", "who_key": "HOLLOWAY ANNE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 70496.402319, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Board member picks up $70K of AWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000057/0001056903-26-000057-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "0001567619-25-000337", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Thomas A. Eichelberger", "who_key": "Eichelberger Thomas A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68898.57, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Board member picks up $69K of AWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000156761925000337/0001567619-25-000337-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741044}, {"id": "0001056903-24-000046", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Mary Ann Hopkins", "who_key": "Hopkins Mary Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40056.8, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider cluster: 3 buying AWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690324000046/0001056903-24-000046-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276724}, {"id": "0001056903-24-000039", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Thomas A. Eichelberger", "who_key": "Eichelberger Thomas A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49676.8, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider cluster: 4 buying AWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690324000039/0001056903-24-000039-index.htm", "trade_date": "2024-05-22", "timestamp": "2024-05-22", "mins": 1288244}, {"id": "0001056903-24-000023", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Steven D. Davis", "who_key": "DAVIS STEVEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53542.5, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider cluster: 4 buying AWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690324000023/0001056903-24-000023-index.htm", "trade_date": "2024-03-05", "timestamp": "2024-03-05", "mins": 1400564}, {"id": "0001056903-24-000022", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Thomas A. Eichelberger", "who_key": "Eichelberger Thomas A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99693.99999999999, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "5 insiders now buying AWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690324000022/0001056903-24-000022-index.htm", "trade_date": "2024-02-28", "timestamp": "2024-02-28", "mins": 1409204}, {"id": "0001209191-23-055097", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Steven D. Davis", "who_key": "DAVIS STEVEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77899.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "5 insiders now buying AWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919123055097/0001209191-23-055097-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567604}, {"id": "0001209191-23-054834", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Thomas A. Eichelberger", "who_key": "Eichelberger Thomas A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77940.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider cluster: 5 buying AWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919123054834/0001209191-23-054834-index.htm", "trade_date": "2023-11-09", "timestamp": "2023-11-09", "mins": 1569044}, {"id": "0001209191-23-047907", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Thomas A. Eichelberger", "who_key": "Eichelberger Thomas A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 84810.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "That makes 5 insiders into AWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919123047907/0001209191-23-047907-index.htm", "trade_date": "2023-08-31", "timestamp": "2023-08-31", "mins": 1669844}, {"id": "0001209191-23-030037", "src": "INSIDERS", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "Thomas A. Eichelberger", "who_key": "Eichelberger Thomas A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 179980.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider cluster: 5 buying AWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919123030037/0001209191-23-030037-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823924}], "institutional": [{"id": "13DG-0002100121-26-000939", "src": "13DG", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "American States Water Co", "who_key": "AMERICAN STATES WATER CO", "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": "AMERICAN STATES WATER CO moves to a 9.07% passive stake in AWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/0002100121-26-000939-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002100119-26-000104", "src": "13DG", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "American States Water Co", "who_key": "AMERICAN STATES WATER CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "AMERICAN STATES WATER CO crosses 5% of AWR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/0002100119-26-000104-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000114", "src": "13DG", "ticker": "AWR", "cik": "1056903", "company": "AMERICAN STATES WATER CO", "company_raw": "AMERICAN STATES WATER CO", "who": "American States Water Co", "who_key": "AMERICAN STATES WATER CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "AMERICAN STATES WATER CO crosses 5% of AWR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/0002100121-26-000114-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "American States Water Company Common Stock", "new_value": "AMERICAN STATES WATER CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001056903", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001056903", "applied": 1, "detected_at": "2026-09-10T10:06:26.251404"}]}, "key_people": [{"who": "James L. Anderson", "who_key": "ANDERSON JAMES L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1577932.3199999998, "net": -1577932.3199999998, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 686424.0, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919121064517/0001209191-21-064517-index.htm"}, {"action": "SELL", "amount": 311174.27999999997, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919121051651/0001209191-21-051651-index.htm"}, {"action": "SELL", "amount": 580334.0399999999, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919121050062/0001209191-21-050062-index.htm"}], "latest": {"action": "SELL", "amount": 686424.0, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919121064517/0001209191-21-064517-index.htm"}}, {"who": "Granville R. Hodges Jr", "who_key": "HODGES GRANVILLE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1218955.898, "net": -1218955.898, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1218955.898, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919122046098/0001209191-22-046098-index.htm"}], "latest": {"action": "SELL", "amount": 1218955.898, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919122046098/0001209191-22-046098-index.htm"}}, {"who": "Thomas A. Eichelberger", "who_key": "Eichelberger Thomas A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 560999.37, "sold": 0, "net": 560999.37, "trades": 6, "top_score": 44.3, "lean": "buying", "history": [{"action": "BUY", "amount": 68898.57, "date": "2025-06-06", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000156761925000337/0001567619-25-000337-index.htm"}, {"action": "BUY", "amount": 49676.8, "date": "2024-05-22", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690324000039/0001056903-24-000039-index.htm"}, {"action": "BUY", "amount": 99693.99999999999, "date": "2024-02-28", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690324000022/0001056903-24-000022-index.htm"}, {"action": "BUY", "amount": 77940.0, "date": "2023-11-09", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919123054834/0001209191-23-054834-index.htm"}, {"action": "BUY", "amount": 84810.0, "date": "2023-08-31", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919123047907/0001209191-23-047907-index.htm"}, {"action": "BUY", "amount": 179980.0, "date": "2023-05-16", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919123030037/0001209191-23-030037-index.htm"}], "latest": {"action": "BUY", "amount": 68898.57, "date": "2025-06-06", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000156761925000337/0001567619-25-000337-index.htm"}}, {"who": "Anne M. Holloway", "who_key": "HOLLOWAY ANNE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 70496.402319, "sold": 436543.135, "net": -366046.732681, "trades": 10, "top_score": 37.5, "lean": "selling", "history": [{"action": "SELL", "amount": 79969.5, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1187379/000105690326000065/0001056903-26-000065-index.htm"}, {"action": "SELL", "amount": 50034.622, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000060/0001056903-26-000060-index.htm"}, {"action": "BUY", "amount": 70496.402319, "date": "2026-05-19", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000057/0001056903-26-000057-index.htm"}, {"action": "SELL", "amount": 40075.200000000004, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690325000025/0001056903-25-000025-index.htm"}, {"action": "SELL", "amount": 40445.0, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690324000050/0001056903-24-000050-index.htm"}, {"action": "SELL", "amount": 32800.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919123055470/0001209191-23-055470-index.htm"}, {"action": "SELL", "amount": 56604.0, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919123032713/0001209191-23-032713-index.htm"}, {"action": "SELL", "amount": 35562.813, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919122046767/0001209191-22-046767-index.htm"}, {"action": "SELL", "amount": 47820.0, "date": "2021-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919121068015/0001209191-21-068015-index.htm"}, {"action": "SELL", "amount": 53232.0, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919121051652/0001209191-21-051652-index.htm"}], "latest": {"action": "SELL", "amount": 79969.5, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1187379/000105690326000065/0001056903-26-000065-index.htm"}}, {"who": "Paul J. Rowley", "who_key": "Rowley Paul J", "role": "SVP OF OPERATIONS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 326585.8, "net": -326585.8, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 99169.2, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000048/0001056903-26-000048-index.htm"}, {"action": "SELL", "amount": 227416.6, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919121053020/0001209191-21-053020-index.htm"}], "latest": {"action": "SELL", "amount": 99169.2, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000105690326000048/0001056903-26-000048-index.htm"}}, {"who": "Bryan K. Switzer", "who_key": "SWITZER BRYAN K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 270377.09, "net": -270377.09, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 211414.85, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919122032102/0001209191-22-032102-index.htm"}, {"action": "SELL", "amount": 58962.24, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919122016446/0001209191-22-016446-index.htm"}], "latest": {"action": "SELL", "amount": 211414.85, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919122032102/0001209191-22-032102-index.htm"}}, {"who": "Janice F. Wilkins", "who_key": "Wilkins Janice F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 199960.75, "net": -199960.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 199960.75, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919121051773/0001209191-21-051773-index.htm"}], "latest": {"action": "SELL", "amount": 199960.75, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919121051773/0001209191-21-051773-index.htm"}}, {"who": "Diana M. Bonta", "who_key": "BONTA DIANA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 171599.838, "net": -171599.838, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 48486.438, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1388959/000105690326000067/0001056903-26-000067-index.htm"}, {"action": "SELL", "amount": 74613.06, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000156761925000219/0001567619-25-000219-index.htm"}, {"action": "SELL", "amount": 48500.34, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056903/000120919121055216/0001209191-21-055216-index.htm"}], "latest": {"action": "SELL", "amount": 48486.438, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1388959/000105690326000067/0001056903-26-000067-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -79969.5}, {"date": "2026-09-04", "net": -48486.438}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "BONTA SALE OF SHARES 09.04.2026", "accession": "0001056903-26-000067", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001628280-26-060684", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "HOLLOWAY 08.19.2026 SALE OF SHARES", "accession": "0001056903-26-000065", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001949846-26-000524", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053401", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053403", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000939", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-17", "title": "Employee share plan", "accession": "0001628280-26-048665", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001628280-26-045770", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "HOLLOWAY 05.20.2026 SALE OF SHARES", "accession": "0001056903-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001628280-26-037056", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-20", "title": "HOLLOWAY AMENDMENT", "accession": "0001056903-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "HOLLOWAY 05.19.2026", "accession": "0001056903-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "BONTA 05.19.2026", "accession": "0001056903-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "DAVIS 05.19.2026", "accession": "0001056903-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "EICHELBERGER 05.19.2026", "accession": "0001056903-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "ERVIN 05.19.2026", "accession": "0001056903-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "HOPKINS 05.19.2026", "accession": "0001056903-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "WINN 05.19.2026", "accession": "0001056903-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "LEVIN 05.19.2026", "accession": "0001056903-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001949846-26-000299", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PAUL ROWLEY 05.15.2026 SALE OF SHARES", "accession": "0001056903-26-000048", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003664", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-031373", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031364", "price_sensitive": true}], "performance": {"ticker": "AWR", "has_prices": true, "summary": {"n": 10, "avg": 0.1369799449570191, "win_rate": 0.9, "best": 0.23223350253807104, "worst": -0.02640374331550807, "as_of": "2026-08-07"}, "buys": [{"who": "HOLLOWAY ANNE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70496.402319, "date": "2026-05-19", "score": 37.5, "ref_price": 75.51, "return": 0.15733015494636465}, {"who": "Eichelberger Thomas A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68898.57, "date": "2025-06-06", "score": 38.9, "ref_price": 76.67, "return": 0.1398200078257467}, {"who": "Hopkins Mary Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40056.8, "date": "2024-05-30", "score": 37.1, "ref_price": 71.83, "return": 0.21662258109425034}, {"who": "Eichelberger Thomas A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49676.8, "date": "2024-05-22", "score": 37.0, "ref_price": 76.82, "return": 0.1375943764644625}, {"who": "DAVIS STEVEN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53542.5, "date": "2024-03-05", "score": 40.4, "ref_price": 71.19, "return": 0.22756005056890016}, {"who": "Eichelberger Thomas A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99693.99999999999, "date": "2024-02-28", "score": 43.8, "ref_price": 70.92, "return": 0.23223350253807104}, {"who": "DAVIS STEVEN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77899.0, "date": "2023-11-10", "score": 46.9, "ref_price": 77.5, "return": 0.12761290322580646}, {"who": "Eichelberger Thomas A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77940.0, "date": "2023-11-09", "score": 42.1, "ref_price": 78.05, "return": 0.11966688020499684}, {"who": "Eichelberger Thomas A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84810.0, "date": "2023-08-31", "score": 44.3, "ref_price": 84.21, "return": 0.03776273601710019}, {"who": "Eichelberger Thomas A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 179980.0, "date": "2023-05-16", "score": 42.1, "ref_price": 89.76, "return": -0.02640374331550807}]}, "price_series": [{"date": "2016-08-08", "close": 42.63, "volume": 128476.0}, {"date": "2016-08-09", "close": 42.22, "volume": 157911.0}, {"date": "2016-08-10", "close": 42.42, "volume": 83173.0}, {"date": "2016-08-11", "close": 42.03, "volume": 80631.0}, {"date": "2016-08-12", "close": 41.92, "volume": 73860.0}, {"date": "2016-08-15", "close": 41.37, "volume": 75762.0}, {"date": "2016-08-16", "close": 40.02, "volume": 278155.0}, {"date": "2016-08-17", "close": 40.96, "volume": 409326.0}, {"date": "2016-08-18", "close": 41.34, "volume": 162057.0}, {"date": "2016-08-19", "close": 40.51, "volume": 171353.0}, {"date": "2016-08-22", "close": 40.9, "volume": 75853.0}, {"date": "2016-08-23", "close": 40.43, "volume": 149321.0}, {"date": "2016-08-24", "close": 40.13, "volume": 164053.0}, {"date": "2016-08-25", "close": 40.73, "volume": 371264.0}, {"date": "2016-08-26", "close": 39.41, "volume": 187208.0}, {"date": "2016-08-29", "close": 39.29, "volume": 207183.0}, {"date": "2016-08-30", "close": 39.26, "volume": 104043.0}, {"date": "2016-08-31", "close": 38.98, "volume": 112919.0}, {"date": "2016-09-01", "close": 38.85, "volume": 164266.0}, {"date": "2016-09-02", "close": 39.6, "volume": 116731.0}, {"date": "2016-09-06", "close": 39.79, "volume": 128837.0}, {"date": "2016-09-07", "close": 40.38, "volume": 194976.0}, {"date": "2016-09-08", "close": 40.18, "volume": 118587.0}, {"date": "2016-09-09", "close": 38.85, "volume": 231723.0}, {"date": "2016-09-12", "close": 38.56, "volume": 236545.0}, {"date": "2016-09-13", "close": 37.78, "volume": 182798.0}, {"date": "2016-09-14", "close": 37.88, "volume": 157293.0}, {"date": "2016-09-15", "close": 38.21, "volume": 93963.0}, {"date": "2016-09-16", "close": 38.89, "volume": 481405.0}, {"date": "2016-09-19", "close": 39.57, "volume": 96060.0}, {"date": "2016-09-20", "close": 39.71, "volume": 121433.0}, {"date": "2016-09-21", "close": 40.69, "volume": 159178.0}, {"date": "2016-09-22", "close": 41.36, "volume": 145754.0}, {"date": "2016-09-23", "close": 40.63, "volume": 151455.0}, {"date": "2016-09-26", "close": 40.46, "volume": 90604.0}, {"date": "2016-09-27", "close": 39.82, "volume": 122248.0}, {"date": "2016-09-28", "close": 39.77, "volume": 97240.0}, {"date": "2016-09-29", "close": 39.54, "volume": 100298.0}, {"date": "2016-09-30", "close": 40.05, "volume": 193541.0}, {"date": "2016-10-03", "close": 39.69, "volume": 159408.0}, {"date": "2016-10-04", "close": 38.62, "volume": 151261.0}, {"date": "2016-10-05", "close": 38.26, "volume": 123602.0}, {"date": "2016-10-06", "close": 38.08, "volume": 120459.0}, {"date": "2016-10-07", "close": 37.62, "volume": 126593.0}, {"date": "2016-10-10", "close": 38.63, "volume": 105378.0}, {"date": "2016-10-11", "close": 38.6, "volume": 137669.0}, {"date": "2016-10-12", "close": 38.81, "volume": 88449.0}, {"date": "2016-10-13", "close": 38.78, "volume": 126320.0}, {"date": "2016-10-14", "close": 38.33, "volume": 88031.0}, {"date": "2016-10-17", "close": 38.13, "volume": 254004.0}, {"date": "2016-10-18", "close": 38.14, "volume": 150468.0}, {"date": "2016-10-19", "close": 37.65, "volume": 162224.0}, {"date": "2016-10-20", "close": 37.74, "volume": 87056.0}, {"date": "2016-10-21", "close": 37.91, "volume": 132550.0}, {"date": "2016-10-24", "close": 38.21, "volume": 71025.0}, {"date": "2016-10-25", "close": 38.44, "volume": 77584.0}, {"date": "2016-10-26", "close": 38.42, "volume": 101509.0}, {"date": "2016-10-27", "close": 38.81, "volume": 144739.0}, {"date": "2016-10-28", "close": 38.69, "volume": 132965.0}, {"date": "2016-10-31", "close": 39.98, "volume": 176749.0}, {"date": "2016-11-01", "close": 39.32, "volume": 215354.0}, {"date": "2016-11-02", "close": 38.87, "volume": 206968.0}, {"date": "2016-11-03", "close": 39.76, "volume": 184002.0}, {"date": "2016-11-04", "close": 38.71, "volume": 136573.0}, {"date": "2016-11-07", "close": 39.75, "volume": 174176.0}, {"date": "2016-11-08", "close": 39.8, "volume": 153306.0}, {"date": "2016-11-09", "close": 39.84, "volume": 155703.0}, {"date": "2016-11-10", "close": 39.36, "volume": 188212.0}, {"date": "2016-11-11", "close": 40.94, "volume": 239440.0}, {"date": "2016-11-14", "close": 41.29, "volume": 184188.0}, {"date": "2016-11-15", "close": 41.45, "volume": 107431.0}, {"date": "2016-11-16", "close": 42.26, "volume": 255073.0}, {"date": "2016-11-17", "close": 42.47, "volume": 121544.0}, {"date": "2016-11-18", "close": 42.81, "volume": 200784.0}, {"date": "2016-11-21", "close": 42.89, "volume": 122990.0}, {"date": "2016-11-22", "close": 44.49, "volume": 231301.0}, {"date": "2016-11-23", "close": 42.37, "volume": 201491.0}, {"date": "2016-11-25", "close": 43.79, "volume": 54675.0}, {"date": "2016-11-28", "close": 44.18, "volume": 145147.0}, {"date": "2016-11-29", "close": 44.22, "volume": 74946.0}, {"date": "2016-11-30", "close": 42.4, "volume": 153500.0}, {"date": "2016-12-01", "close": 42.69, "volume": 154051.0}, {"date": "2016-12-02", "close": 43.63, "volume": 166417.0}, {"date": "2016-12-05", "close": 44.46, "volume": 152103.0}, {"date": "2016-12-06", "close": 44.62, "volume": 163525.0}, {"date": "2016-12-07", "close": 45.38, "volume": 138270.0}, {"date": "2016-12-08", "close": 46.18, "volume": 178839.0}, {"date": "2016-12-09", "close": 45.54, "volume": 163928.0}, {"date": "2016-12-12", "close": 45.77, "volume": 209505.0}, {"date": "2016-12-13", "close": 45.81, "volume": 157828.0}, {"date": "2016-12-14", "close": 44.74, "volume": 127700.0}, {"date": "2016-12-15", "close": 45.0, "volume": 186148.0}, {"date": "2016-12-16", "close": 44.94, "volume": 506317.0}, {"date": "2016-12-19", "close": 45.64, "volume": 124282.0}, {"date": "2016-12-20", "close": 45.31, "volume": 106602.0}, {"date": "2016-12-21", "close": 45.21, "volume": 116105.0}, {"date": "2016-12-22", "close": 45.28, "volume": 64697.0}, {"date": "2016-12-23", "close": 45.64, "volume": 41837.0}, {"date": "2016-12-27", "close": 46.05, "volume": 65814.0}, {"date": "2016-12-28", "close": 45.32, "volume": 101759.0}, {"date": "2016-12-29", "close": 45.68, "volume": 94561.0}, {"date": "2016-12-30", "close": 45.56, "volume": 59442.0}, {"date": "2017-01-03", "close": 44.95, "volume": 141283.0}, {"date": "2017-01-04", "close": 45.63, "volume": 200826.0}, {"date": "2017-01-05", "close": 44.77, "volume": 127516.0}, {"date": "2017-01-06", "close": 44.21, "volume": 74341.0}, {"date": "2017-01-09", "close": 43.29, "volume": 132153.0}, {"date": "2017-01-10", "close": 43.46, "volume": 115772.0}, {"date": "2017-01-11", "close": 43.89, "volume": 87999.0}, {"date": "2017-01-12", "close": 43.18, "volume": 114353.0}, {"date": "2017-01-13", "close": 43.66, "volume": 82661.0}, {"date": "2017-01-17", "close": 43.14, "volume": 124312.0}, {"date": "2017-01-18", "close": 42.82, "volume": 104404.0}, {"date": "2017-01-19", "close": 42.39, "volume": 109251.0}, {"date": "2017-01-20", "close": 42.62, "volume": 103395.0}, {"date": "2017-01-23", "close": 42.68, "volume": 55160.0}, {"date": "2017-01-24", "close": 43.59, "volume": 119660.0}, {"date": "2017-01-25", "close": 44.25, "volume": 163612.0}, {"date": "2017-01-26", "close": 44.1, "volume": 65781.0}, {"date": "2017-01-27", "close": 43.84, "volume": 53069.0}, {"date": "2017-01-30", "close": 43.2, "volume": 93355.0}, {"date": "2017-01-31", "close": 43.78, "volume": 123684.0}, {"date": "2017-02-01", "close": 42.74, "volume": 101748.0}, {"date": "2017-02-02", "close": 44.24, "volume": 283167.0}, {"date": "2017-02-03", "close": 44.09, "volume": 149975.0}, {"date": "2017-02-06", "close": 43.78, "volume": 78187.0}, {"date": "2017-02-07", "close": 43.57, "volume": 68803.0}, {"date": "2017-02-08", "close": 43.88, "volume": 115562.0}, {"date": "2017-02-09", "close": 43.96, "volume": 78167.0}, {"date": "2017-02-10", "close": 44.48, "volume": 78530.0}, {"date": "2017-02-13", "close": 44.05, "volume": 89468.0}, {"date": "2017-02-14", "close": 43.49, "volume": 114203.0}, {"date": "2017-02-15", "close": 43.91, "volume": 97671.0}, {"date": "2017-02-16", "close": 43.81, "volume": 95439.0}, {"date": "2017-02-17", "close": 44.2, "volume": 179622.0}, {"date": "2017-02-21", "close": 44.54, "volume": 89473.0}, {"date": "2017-02-22", "close": 44.42, "volume": 76351.0}, {"date": "2017-02-23", "close": 44.9, "volume": 184927.0}, {"date": "2017-02-24", "close": 44.89, "volume": 153649.0}, {"date": "2017-02-27", "close": 44.48, "volume": 142924.0}, {"date": "2017-02-28", "close": 44.72, "volume": 172837.0}, {"date": "2017-03-01", "close": 44.89, "volume": 181748.0}, {"date": "2017-03-02", "close": 44.84, "volume": 100783.0}, {"date": "2017-03-03", "close": 43.88, "volume": 126073.0}, {"date": "2017-03-06", "close": 43.2, "volume": 87529.0}, {"date": "2017-03-07", "close": 42.82, "volume": 227050.0}, {"date": "2017-03-08", "close": 41.55, "volume": 103861.0}, {"date": "2017-03-09", "close": 41.22, "volume": 118007.0}, {"date": "2017-03-10", "close": 42.09, "volume": 100568.0}, {"date": "2017-03-13", "close": 42.41, "volume": 91452.0}, {"date": "2017-03-14", "close": 42.63, "volume": 97103.0}, {"date": "2017-03-15", "close": 44.12, "volume": 194452.0}, {"date": "2017-03-16", "close": 43.95, "volume": 192505.0}, {"date": "2017-03-17", "close": 44.92, "volume": 578908.0}, {"date": "2017-03-20", "close": 44.13, "volume": 189096.0}, {"date": "2017-03-21", "close": 43.97, "volume": 128281.0}, {"date": "2017-03-22", "close": 44.05, "volume": 128515.0}, {"date": "2017-03-23", "close": 43.46, "volume": 195391.0}, {"date": "2017-03-24", "close": 43.53, "volume": 138180.0}, {"date": "2017-03-27", "close": 43.55, "volume": 119164.0}, {"date": "2017-03-28", "close": 43.72, "volume": 112958.0}, {"date": "2017-03-29", "close": 43.55, "volume": 135962.0}, {"date": "2017-03-30", "close": 43.51, "volume": 113340.0}, {"date": "2017-03-31", "close": 44.3, "volume": 170925.0}, {"date": "2017-04-03", "close": 43.29, "volume": 123937.0}, {"date": "2017-04-04", "close": 43.96, "volume": 117698.0}, {"date": "2017-04-05", "close": 44.11, "volume": 162163.0}, {"date": "2017-04-06", "close": 43.92, "volume": 95825.0}, {"date": "2017-04-07", "close": 43.98, "volume": 131384.0}, {"date": "2017-04-10", "close": 44.22, "volume": 84192.0}, {"date": "2017-04-11", "close": 45.01, "volume": 101049.0}, {"date": "2017-04-12", "close": 44.86, "volume": 71983.0}, {"date": "2017-04-13", "close": 44.79, "volume": 97433.0}, {"date": "2017-04-17", "close": 44.89, "volume": 112968.0}, {"date": "2017-04-18", "close": 44.84, "volume": 109717.0}, {"date": "2017-04-19", "close": 45.28, "volume": 109355.0}, {"date": "2017-04-20", "close": 45.01, "volume": 142418.0}, {"date": "2017-04-21", "close": 45.14, "volume": 292431.0}, {"date": "2017-04-24", "close": 45.49, "volume": 152652.0}, {"date": "2017-04-25", "close": 45.64, "volume": 109948.0}, {"date": "2017-04-26", "close": 46.5, "volume": 167381.0}, {"date": "2017-04-27", "close": 45.64, "volume": 142622.0}, {"date": "2017-04-28", "close": 44.52, "volume": 169196.0}, {"date": "2017-05-01", "close": 44.47, "volume": 94543.0}, {"date": "2017-05-02", "close": 44.12, "volume": 145354.0}, {"date": "2017-05-03", "close": 45.07, "volume": 136557.0}, {"date": "2017-05-04", "close": 43.66, "volume": 111635.0}, {"date": "2017-05-05", "close": 44.8, "volume": 158471.0}, {"date": "2017-05-08", "close": 44.0, "volume": 143946.0}, {"date": "2017-05-09", "close": 43.32, "volume": 133898.0}, {"date": "2017-05-10", "close": 44.29, "volume": 159190.0}, {"date": "2017-05-11", "close": 44.22, "volume": 124483.0}, {"date": "2017-05-12", "close": 44.35, "volume": 86322.0}, {"date": "2017-05-15", "close": 44.59, "volume": 83353.0}, {"date": "2017-05-16", "close": 44.76, "volume": 97150.0}, {"date": "2017-05-17", "close": 44.62, "volume": 177907.0}, {"date": "2017-05-18", "close": 44.26, "volume": 214886.0}, {"date": "2017-05-19", "close": 44.39, "volume": 135393.0}, {"date": "2017-05-22", "close": 44.99, "volume": 66432.0}, {"date": "2017-05-23", "close": 45.17, "volume": 127455.0}, {"date": "2017-05-24", "close": 45.18, "volume": 96137.0}, {"date": "2017-05-25", "close": 45.66, "volume": 58684.0}, {"date": "2017-05-26", "close": 45.72, "volume": 76473.0}, {"date": "2017-05-30", "close": 45.48, "volume": 86922.0}, {"date": "2017-05-31", "close": 45.79, "volume": 76007.0}, {"date": "2017-06-01", "close": 46.75, "volume": 90361.0}, {"date": "2017-06-02", "close": 47.1, "volume": 117337.0}, {"date": "2017-06-05", "close": 46.97, "volume": 114549.0}, {"date": "2017-06-06", "close": 47.23, "volume": 101941.0}, {"date": "2017-06-07", "close": 47.41, "volume": 101454.0}, {"date": "2017-06-08", "close": 48.27, "volume": 148828.0}, {"date": "2017-06-09", "close": 49.9, "volume": 251121.0}, {"date": "2017-06-12", "close": 49.24, "volume": 167851.0}, {"date": "2017-06-13", "close": 49.47, "volume": 79567.0}, {"date": "2017-06-14", "close": 49.69, "volume": 102053.0}, {"date": "2017-06-15", "close": 49.86, "volume": 90338.0}, {"date": "2017-06-16", "close": 49.94, "volume": 336594.0}, {"date": "2017-06-19", "close": 49.17, "volume": 129410.0}, {"date": "2017-06-20", "close": 48.67, "volume": 73051.0}, {"date": "2017-06-21", "close": 48.06, "volume": 86415.0}, {"date": "2017-06-22", "close": 48.04, "volume": 101676.0}, {"date": "2017-06-23", "close": 48.2, "volume": 206184.0}, {"date": "2017-06-26", "close": 48.09, "volume": 124384.0}, {"date": "2017-06-27", "close": 47.61, "volume": 104888.0}, {"date": "2017-06-28", "close": 47.32, "volume": 165310.0}, {"date": "2017-06-29", "close": 47.43, "volume": 95073.0}, {"date": "2017-06-30", "close": 47.41, "volume": 75462.0}, {"date": "2017-07-03", "close": 47.84, "volume": 45018.0}, {"date": "2017-07-05", "close": 47.32, "volume": 87118.0}, {"date": "2017-07-06", "close": 46.9, "volume": 81782.0}, {"date": "2017-07-07", "close": 47.45, "volume": 59243.0}, {"date": "2017-07-10", "close": 47.12, "volume": 70272.0}, {"date": "2017-07-11", "close": 47.53, "volume": 167246.0}, {"date": "2017-07-12", "close": 47.52, "volume": 80322.0}, {"date": "2017-07-13", "close": 46.95, "volume": 81623.0}, {"date": "2017-07-14", "close": 46.73, "volume": 120540.0}, {"date": "2017-07-17", "close": 47.04, "volume": 96424.0}, {"date": "2017-07-18", "close": 47.57, "volume": 55616.0}, {"date": "2017-07-19", "close": 48.09, "volume": 67213.0}, {"date": "2017-07-20", "close": 48.94, "volume": 154552.0}, {"date": "2017-07-21", "close": 49.69, "volume": 111748.0}, {"date": "2017-07-24", "close": 48.58, "volume": 125361.0}, {"date": "2017-07-25", "close": 49.2, "volume": 106591.0}, {"date": "2017-07-26", "close": 49.95, "volume": 210733.0}, {"date": "2017-07-27", "close": 49.06, "volume": 126085.0}, {"date": "2017-07-28", "close": 49.71, "volume": 82002.0}, {"date": "2017-07-31", "close": 49.45, "volume": 86697.0}, {"date": "2017-08-01", "close": 50.03, "volume": 63255.0}, {"date": "2017-08-02", "close": 48.79, "volume": 170239.0}, {"date": "2017-08-03", "close": 49.81, "volume": 209865.0}, {"date": "2017-08-04", "close": 50.75, "volume": 124392.0}, {"date": "2017-08-07", "close": 50.82, "volume": 88667.0}, {"date": "2017-08-08", "close": 50.56, "volume": 67946.0}, {"date": "2017-08-09", "close": 51.38, "volume": 152997.0}, {"date": "2017-08-10", "close": 51.45, "volume": 108786.0}, {"date": "2017-08-11", "close": 49.71, "volume": 131857.0}, {"date": "2017-08-14", "close": 50.31, "volume": 135494.0}, {"date": "2017-08-15", "close": 50.14, "volume": 69821.0}, {"date": "2017-08-16", "close": 49.25, "volume": 204035.0}, {"date": "2017-08-17", "close": 48.44, "volume": 127128.0}, {"date": "2017-08-18", "close": 48.88, "volume": 194935.0}, {"date": "2017-08-21", "close": 49.13, "volume": 127684.0}, {"date": "2017-08-22", "close": 49.04, "volume": 145489.0}, {"date": "2017-08-23", "close": 48.95, "volume": 105186.0}, {"date": "2017-08-24", "close": 48.97, "volume": 86375.0}, {"date": "2017-08-25", "close": 49.01, "volume": 111908.0}, {"date": "2017-08-28", "close": 49.17, "volume": 96273.0}, {"date": "2017-08-29", "close": 49.33, "volume": 98027.0}, {"date": "2017-08-30", "close": 48.79, "volume": 109195.0}, {"date": "2017-08-31", "close": 49.3, "volume": 137048.0}, {"date": "2017-09-01", "close": 48.98, "volume": 97018.0}, {"date": "2017-09-05", "close": 49.49, "volume": 93488.0}, {"date": "2017-09-06", "close": 49.53, "volume": 147474.0}, {"date": "2017-09-07", "close": 50.16, "volume": 108166.0}, {"date": "2017-09-08", "close": 50.44, "volume": 128885.0}, {"date": "2017-09-11", "close": 51.53, "volume": 118873.0}, {"date": "2017-09-12", "close": 49.67, "volume": 121323.0}, {"date": "2017-09-13", "close": 49.84, "volume": 78054.0}, {"date": "2017-09-14", "close": 50.52, "volume": 88925.0}, {"date": "2017-09-15", "close": 50.63, "volume": 300276.0}, {"date": "2017-09-18", "close": 50.74, "volume": 85410.0}, {"date": "2017-09-19", "close": 50.93, "volume": 115248.0}, {"date": "2017-09-20", "close": 51.19, "volume": 250184.0}, {"date": "2017-09-21", "close": 51.15, "volume": 85748.0}, {"date": "2017-09-22", "close": 51.29, "volume": 93564.0}, {"date": "2017-09-25", "close": 51.48, "volume": 168035.0}, {"date": "2017-09-26", "close": 50.68, "volume": 237971.0}, {"date": "2017-09-27", "close": 48.15, "volume": 989989.0}, {"date": "2017-09-28", "close": 49.54, "volume": 305703.0}, {"date": "2017-09-29", "close": 49.25, "volume": 229914.0}, {"date": "2017-10-02", "close": 50.4, "volume": 212595.0}, {"date": "2017-10-03", "close": 51.11, "volume": 225827.0}, {"date": "2017-10-04", "close": 51.62, "volume": 152343.0}, {"date": "2017-10-05", "close": 51.94, "volume": 115502.0}, {"date": "2017-10-06", "close": 51.8, "volume": 116801.0}, {"date": "2017-10-09", "close": 51.95, "volume": 138317.0}, {"date": "2017-10-10", "close": 52.56, "volume": 149493.0}, {"date": "2017-10-11", "close": 52.83, "volume": 124420.0}, {"date": "2017-10-12", "close": 53.0, "volume": 155604.0}, {"date": "2017-10-13", "close": 52.81, "volume": 169274.0}, {"date": "2017-10-16", "close": 53.52, "volume": 124470.0}, {"date": "2017-10-17", "close": 54.28, "volume": 126760.0}, {"date": "2017-10-18", "close": 55.03, "volume": 108321.0}, {"date": "2017-10-19", "close": 55.85, "volume": 116670.0}, {"date": "2017-10-20", "close": 55.61, "volume": 167170.0}, {"date": "2017-10-23", "close": 55.1, "volume": 131245.0}, {"date": "2017-10-24", "close": 53.96, "volume": 245064.0}, {"date": "2017-10-25", "close": 53.88, "volume": 244277.0}, {"date": "2017-10-26", "close": 54.2, "volume": 116622.0}, {"date": "2017-10-27", "close": 54.75, "volume": 209276.0}, {"date": "2017-10-30", "close": 53.74, "volume": 109219.0}, {"date": "2017-10-31", "close": 53.75, "volume": 168459.0}, {"date": "2017-11-01", "close": 53.62, "volume": 132288.0}, {"date": "2017-11-02", "close": 54.11, "volume": 109467.0}, {"date": "2017-11-03", "close": 53.8, "volume": 121382.0}, {"date": "2017-11-06", "close": 53.99, "volume": 125812.0}, {"date": "2017-11-07", "close": 53.44, "volume": 133271.0}, {"date": "2017-11-08", "close": 53.95, "volume": 140733.0}, {"date": "2017-11-09", "close": 53.67, "volume": 144202.0}, {"date": "2017-11-10", "close": 52.94, "volume": 137748.0}, {"date": "2017-11-13", "close": 54.12, "volume": 121245.0}, {"date": "2017-11-14", "close": 54.82, "volume": 103426.0}, {"date": "2017-11-15", "close": 54.51, "volume": 113205.0}, {"date": "2017-11-16", "close": 54.84, "volume": 185996.0}, {"date": "2017-11-17", "close": 55.37, "volume": 174967.0}, {"date": "2017-11-20", "close": 55.16, "volume": 161160.0}, {"date": "2017-11-21", "close": 56.31, "volume": 251303.0}, {"date": "2017-11-22", "close": 56.18, "volume": 164997.0}, {"date": "2017-11-24", "close": 55.85, "volume": 51471.0}, {"date": "2017-11-27", "close": 55.91, "volume": 91416.0}, {"date": "2017-11-28", "close": 56.67, "volume": 210552.0}, {"date": "2017-11-29", "close": 57.37, "volume": 211058.0}, {"date": "2017-11-30", "close": 57.69, "volume": 140994.0}, {"date": "2017-12-01", "close": 57.12, "volume": 191856.0}, {"date": "2017-12-04", "close": 57.27, "volume": 188729.0}, {"date": "2017-12-05", "close": 55.99, "volume": 150723.0}, {"date": "2017-12-06", "close": 56.21, "volume": 91575.0}, {"date": "2017-12-07", "close": 56.44, "volume": 118080.0}, {"date": "2017-12-08", "close": 56.27, "volume": 137021.0}, {"date": "2017-12-11", "close": 55.69, "volume": 191091.0}, {"date": "2017-12-12", "close": 55.02, "volume": 232781.0}, {"date": "2017-12-13", "close": 55.08, "volume": 263765.0}, {"date": "2017-12-14", "close": 54.97, "volume": 225039.0}, {"date": "2017-12-15", "close": 56.68, "volume": 514203.0}, {"date": "2017-12-18", "close": 55.62, "volume": 235541.0}, {"date": "2017-12-19", "close": 54.56, "volume": 181257.0}, {"date": "2017-12-20", "close": 55.12, "volume": 252520.0}, {"date": "2017-12-21", "close": 55.62, "volume": 126188.0}, {"date": "2017-12-22", "close": 56.1, "volume": 123752.0}, {"date": "2017-12-26", "close": 56.61, "volume": 156887.0}, {"date": "2017-12-27", "close": 57.29, "volume": 153777.0}, {"date": "2017-12-28", "close": 57.78, "volume": 161735.0}, {"date": "2017-12-29", "close": 57.91, "volume": 180772.0}, {"date": "2018-01-02", "close": 56.4, "volume": 377884.0}, {"date": "2018-01-03", "close": 56.35, "volume": 329868.0}, {"date": "2018-01-04", "close": 55.88, "volume": 190956.0}, {"date": "2018-01-05", "close": 55.52, "volume": 152494.0}, {"date": "2018-01-08", "close": 56.49, "volume": 244517.0}, {"date": "2018-01-09", "close": 55.8, "volume": 107202.0}, {"date": "2018-01-10", "close": 55.14, "volume": 244406.0}, {"date": "2018-01-11", "close": 55.26, "volume": 150809.0}, {"date": "2018-01-12", "close": 54.92, "volume": 253220.0}, {"date": "2018-01-16", "close": 54.94, "volume": 272049.0}, {"date": "2018-01-17", "close": 55.54, "volume": 248932.0}, {"date": "2018-01-18", "close": 55.1, "volume": 201300.0}, {"date": "2018-01-19", "close": 56.19, "volume": 304105.0}, {"date": "2018-01-22", "close": 56.24, "volume": 286380.0}, {"date": "2018-01-23", "close": 57.49, "volume": 631692.0}, {"date": "2018-01-24", "close": 59.45, "volume": 1119088.0}, {"date": "2018-01-25", "close": 57.5, "volume": 594953.0}, {"date": "2018-01-26", "close": 56.22, "volume": 436942.0}, {"date": "2018-01-29", "close": 55.58, "volume": 378378.0}, {"date": "2018-01-30", "close": 55.64, "volume": 368200.0}, {"date": "2018-01-31", "close": 55.22, "volume": 3713958.0}, {"date": "2018-02-01", "close": 55.59, "volume": 343528.0}, {"date": "2018-02-02", "close": 55.62, "volume": 279039.0}, {"date": "2018-02-05", "close": 53.81, "volume": 319335.0}, {"date": "2018-02-06", "close": 53.4, "volume": 374072.0}, {"date": "2018-02-07", "close": 52.26, "volume": 363029.0}, {"date": "2018-02-08", "close": 50.34, "volume": 418751.0}, {"date": "2018-02-09", "close": 52.19, "volume": 462830.0}, {"date": "2018-02-12", "close": 52.54, "volume": 230502.0}, {"date": "2018-02-13", "close": 52.81, "volume": 262845.0}, {"date": "2018-02-14", "close": 52.4, "volume": 206252.0}, {"date": "2018-02-15", "close": 53.13, "volume": 104224.0}, {"date": "2018-02-16", "close": 53.65, "volume": 198891.0}, {"date": "2018-02-20", "close": 52.78, "volume": 208051.0}, {"date": "2018-02-21", "close": 52.68, "volume": 165305.0}, {"date": "2018-02-22", "close": 53.49, "volume": 183934.0}, {"date": "2018-02-23", "close": 54.51, "volume": 117109.0}, {"date": "2018-02-26", "close": 54.83, "volume": 132001.0}, {"date": "2018-02-27", "close": 54.29, "volume": 309944.0}, {"date": "2018-02-28", "close": 53.12, "volume": 232889.0}, {"date": "2018-03-01", "close": 52.03, "volume": 324676.0}, {"date": "2018-03-02", "close": 51.24, "volume": 228291.0}, {"date": "2018-03-05", "close": 52.06, "volume": 297016.0}, {"date": "2018-03-06", "close": 50.44, "volume": 263508.0}, {"date": "2018-03-07", "close": 51.51, "volume": 275146.0}, {"date": "2018-03-08", "close": 51.28, "volume": 310866.0}, {"date": "2018-03-09", "close": 52.01, "volume": 185248.0}, {"date": "2018-03-12", "close": 53.58, "volume": 274920.0}, {"date": "2018-03-13", "close": 53.02, "volume": 314343.0}, {"date": "2018-03-14", "close": 53.0, "volume": 258649.0}, {"date": "2018-03-15", "close": 53.07, "volume": 244656.0}, {"date": "2018-03-16", "close": 54.06, "volume": 853571.0}, {"date": "2018-03-19", "close": 54.48, "volume": 290317.0}, {"date": "2018-03-20", "close": 55.23, "volume": 373795.0}, {"date": "2018-03-21", "close": 54.8, "volume": 218979.0}, {"date": "2018-03-22", "close": 54.45, "volume": 290494.0}, {"date": "2018-03-23", "close": 52.3, "volume": 419555.0}, {"date": "2018-03-26", "close": 52.86, "volume": 362694.0}, {"date": "2018-03-27", "close": 52.01, "volume": 469048.0}, {"date": "2018-03-28", "close": 52.52, "volume": 732184.0}, {"date": "2018-03-29", "close": 53.06, "volume": 322977.0}, {"date": "2018-04-02", "close": 51.51, "volume": 264148.0}, {"date": "2018-04-03", "close": 52.01, "volume": 191928.0}, {"date": "2018-04-04", "close": 52.25, "volume": 203365.0}, {"date": "2018-04-05", "close": 53.31, "volume": 235306.0}, {"date": "2018-04-06", "close": 52.61, "volume": 172459.0}, {"date": "2018-04-09", "close": 52.53, "volume": 190620.0}, {"date": "2018-04-10", "close": 52.93, "volume": 124095.0}, {"date": "2018-04-11", "close": 53.29, "volume": 141458.0}, {"date": "2018-04-12", "close": 52.69, "volume": 114891.0}, {"date": "2018-04-13", "close": 53.22, "volume": 151473.0}, {"date": "2018-04-16", "close": 54.08, "volume": 155010.0}, {"date": "2018-04-17", "close": 55.08, "volume": 164027.0}, {"date": "2018-04-18", "close": 54.84, "volume": 178753.0}, {"date": "2018-04-19", "close": 54.97, "volume": 146493.0}, {"date": "2018-04-20", "close": 55.3, "volume": 159976.0}, {"date": "2018-04-23", "close": 56.12, "volume": 312197.0}, {"date": "2018-04-24", "close": 55.55, "volume": 356703.0}, {"date": "2018-04-25", "close": 55.5, "volume": 130491.0}, {"date": "2018-04-26", "close": 57.65, "volume": 439578.0}, {"date": "2018-04-27", "close": 56.01, "volume": 266992.0}, {"date": "2018-04-30", "close": 55.72, "volume": 1807839.0}, {"date": "2018-05-01", "close": 55.98, "volume": 255365.0}, {"date": "2018-05-02", "close": 56.11, "volume": 256835.0}, {"date": "2018-05-03", "close": 56.12, "volume": 215575.0}, {"date": "2018-05-04", "close": 56.37, "volume": 197187.0}, {"date": "2018-05-07", "close": 56.1, "volume": 132718.0}, {"date": "2018-05-08", "close": 54.42, "volume": 304447.0}, {"date": "2018-05-09", "close": 54.82, "volume": 278102.0}, {"date": "2018-05-10", "close": 55.65, "volume": 115831.0}, {"date": "2018-05-11", "close": 55.84, "volume": 177186.0}, {"date": "2018-05-14", "close": 54.83, "volume": 157082.0}, {"date": "2018-05-15", "close": 54.57, "volume": 148081.0}, {"date": "2018-05-16", "close": 54.34, "volume": 145816.0}, {"date": "2018-05-17", "close": 54.29, "volume": 107834.0}, {"date": "2018-05-18", "close": 54.66, "volume": 187335.0}, {"date": "2018-05-21", "close": 55.05, "volume": 145387.0}, {"date": "2018-05-22", "close": 54.87, "volume": 183564.0}, {"date": "2018-05-23", "close": 55.15, "volume": 161584.0}, {"date": "2018-05-24", "close": 56.25, "volume": 230575.0}, {"date": "2018-05-25", "close": 55.69, "volume": 244597.0}, {"date": "2018-05-29", "close": 57.02, "volume": 214811.0}, {"date": "2018-05-30", "close": 57.5, "volume": 161109.0}, {"date": "2018-05-31", "close": 56.28, "volume": 133115.0}, {"date": "2018-06-01", "close": 56.36, "volume": 180120.0}, {"date": "2018-06-04", "close": 56.49, "volume": 221787.0}, {"date": "2018-06-05", "close": 55.67, "volume": 271233.0}, {"date": "2018-06-06", "close": 54.89, "volume": 211575.0}, {"date": "2018-06-07", "close": 55.14, "volume": 190194.0}, {"date": "2018-06-08", "close": 55.14, "volume": 171850.0}, {"date": "2018-06-11", "close": 54.61, "volume": 281176.0}, {"date": "2018-06-12", "close": 55.46, "volume": 166654.0}, {"date": "2018-06-13", "close": 55.3, "volume": 102226.0}, {"date": "2018-06-14", "close": 56.13, "volume": 122932.0}, {"date": "2018-06-15", "close": 56.77, "volume": 354810.0}, {"date": "2018-06-18", "close": 56.98, "volume": 133302.0}, {"date": "2018-06-19", "close": 57.35, "volume": 134188.0}, {"date": "2018-06-20", "close": 58.02, "volume": 118143.0}, {"date": "2018-06-21", "close": 57.59, "volume": 134429.0}, {"date": "2018-06-22", "close": 58.2, "volume": 249089.0}, {"date": "2018-06-25", "close": 58.27, "volume": 167513.0}, {"date": "2018-06-26", "close": 58.15, "volume": 130682.0}, {"date": "2018-06-27", "close": 57.88, "volume": 125962.0}, {"date": "2018-06-28", "close": 57.58, "volume": 112824.0}, {"date": "2018-06-29", "close": 57.16, "volume": 192714.0}, {"date": "2018-07-02", "close": 58.12, "volume": 192353.0}, {"date": "2018-07-03", "close": 58.56, "volume": 114757.0}, {"date": "2018-07-05", "close": 59.31, "volume": 168079.0}, {"date": "2018-07-06", "close": 60.0, "volume": 186199.0}, {"date": "2018-07-09", "close": 58.52, "volume": 187113.0}, {"date": "2018-07-10", "close": 59.47, "volume": 260154.0}, {"date": "2018-07-11", "close": 59.52, "volume": 135175.0}, {"date": "2018-07-12", "close": 59.38, "volume": 193329.0}, {"date": "2018-07-13", "close": 59.51, "volume": 114808.0}, {"date": "2018-07-16", "close": 59.85, "volume": 131031.0}, {"date": "2018-07-17", "close": 60.27, "volume": 190597.0}, {"date": "2018-07-18", "close": 60.11, "volume": 161508.0}, {"date": "2018-07-19", "close": 60.84, "volume": 111100.0}, {"date": "2018-07-20", "close": 60.14, "volume": 160008.0}, {"date": "2018-07-23", "close": 60.02, "volume": 141409.0}, {"date": "2018-07-24", "close": 60.17, "volume": 170543.0}, {"date": "2018-07-25", "close": 60.25, "volume": 205287.0}, {"date": "2018-07-26", "close": 61.52, "volume": 161272.0}, {"date": "2018-07-27", "close": 60.33, "volume": 169737.0}, {"date": "2018-07-30", "close": 59.69, "volume": 241071.0}, {"date": "2018-07-31", "close": 60.12, "volume": 797445.0}, {"date": "2018-08-01", "close": 59.0, "volume": 170543.0}, {"date": "2018-08-02", "close": 60.68, "volume": 256446.0}, {"date": "2018-08-03", "close": 60.06, "volume": 172635.0}, {"date": "2018-08-06", "close": 60.72, "volume": 192469.0}, {"date": "2018-08-07", "close": 60.51, "volume": 238529.0}, {"date": "2018-08-08", "close": 59.68, "volume": 191361.0}, {"date": "2018-08-09", "close": 59.74, "volume": 161458.0}, {"date": "2018-08-10", "close": 59.65, "volume": 139488.0}, {"date": "2018-08-13", "close": 59.34, "volume": 119373.0}, {"date": "2018-08-14", "close": 59.65, "volume": 138241.0}, {"date": "2018-08-15", "close": 59.42, "volume": 132781.0}, {"date": "2018-08-16", "close": 60.04, "volume": 92161.0}, {"date": "2018-08-17", "close": 60.44, "volume": 102184.0}, {"date": "2018-08-20", "close": 60.85, "volume": 132166.0}, {"date": "2018-08-21", "close": 61.18, "volume": 167485.0}, {"date": "2018-08-22", "close": 60.76, "volume": 153398.0}, {"date": "2018-08-23", "close": 61.06, "volume": 120587.0}, {"date": "2018-08-24", "close": 60.81, "volume": 138577.0}, {"date": "2018-08-27", "close": 59.89, "volume": 134726.0}, {"date": "2018-08-28", "close": 59.32, "volume": 108883.0}, {"date": "2018-08-29", "close": 59.87, "volume": 131821.0}, {"date": "2018-08-30", "close": 60.45, "volume": 88008.0}, {"date": "2018-08-31", "close": 60.43, "volume": 174561.0}, {"date": "2018-09-04", "close": 60.8, "volume": 108308.0}, {"date": "2018-09-05", "close": 61.36, "volume": 91471.0}, {"date": "2018-09-06", "close": 61.41, "volume": 162933.0}, {"date": "2018-09-07", "close": 61.17, "volume": 109106.0}, {"date": "2018-09-10", "close": 60.85, "volume": 114356.0}, {"date": "2018-09-11", "close": 60.6, "volume": 106735.0}, {"date": "2018-09-12", "close": 60.23, "volume": 144051.0}, {"date": "2018-09-13", "close": 60.84, "volume": 96092.0}, {"date": "2018-09-14", "close": 61.4, "volume": 128763.0}, {"date": "2018-09-17", "close": 60.69, "volume": 137512.0}, {"date": "2018-09-18", "close": 60.16, "volume": 125924.0}, {"date": "2018-09-19", "close": 58.86, "volume": 209463.0}, {"date": "2018-09-20", "close": 59.25, "volume": 231805.0}, {"date": "2018-09-21", "close": 59.77, "volume": 436826.0}, {"date": "2018-09-24", "close": 59.59, "volume": 85402.0}, {"date": "2018-09-25", "close": 58.86, "volume": 147066.0}, {"date": "2018-09-26", "close": 58.31, "volume": 135677.0}, {"date": "2018-09-27", "close": 59.42, "volume": 145955.0}, {"date": "2018-09-28", "close": 61.14, "volume": 270350.0}, {"date": "2018-10-01", "close": 60.07, "volume": 277789.0}, {"date": "2018-10-02", "close": 60.01, "volume": 138128.0}, {"date": "2018-10-03", "close": 60.34, "volume": 136431.0}, {"date": "2018-10-04", "close": 59.93, "volume": 171431.0}, {"date": "2018-10-05", "close": 60.29, "volume": 183398.0}, {"date": "2018-10-08", "close": 60.94, "volume": 116211.0}, {"date": "2018-10-09", "close": 61.48, "volume": 118695.0}, {"date": "2018-10-10", "close": 61.26, "volume": 177949.0}, {"date": "2018-10-11", "close": 59.29, "volume": 203244.0}, {"date": "2018-10-12", "close": 58.9, "volume": 197662.0}, {"date": "2018-10-15", "close": 59.03, "volume": 125059.0}, {"date": "2018-10-16", "close": 60.93, "volume": 112128.0}, {"date": "2018-10-17", "close": 60.46, "volume": 163037.0}, {"date": "2018-10-18", "close": 61.07, "volume": 162450.0}, {"date": "2018-10-19", "close": 62.28, "volume": 212501.0}, {"date": "2018-10-22", "close": 63.0, "volume": 203449.0}, {"date": "2018-10-23", "close": 61.66, "volume": 207125.0}, {"date": "2018-10-24", "close": 61.31, "volume": 218695.0}, {"date": "2018-10-25", "close": 61.32, "volume": 239712.0}, {"date": "2018-10-26", "close": 60.82, "volume": 211322.0}, {"date": "2018-10-29", "close": 61.54, "volume": 175494.0}, {"date": "2018-10-30", "close": 62.37, "volume": 188958.0}, {"date": "2018-10-31", "close": 61.22, "volume": 762824.0}, {"date": "2018-11-01", "close": 61.02, "volume": 254250.0}, {"date": "2018-11-02", "close": 61.06, "volume": 214079.0}, {"date": "2018-11-05", "close": 62.01, "volume": 173535.0}, {"date": "2018-11-06", "close": 64.05, "volume": 244170.0}, {"date": "2018-11-07", "close": 65.17, "volume": 234917.0}, {"date": "2018-11-08", "close": 64.22, "volume": 178151.0}, {"date": "2018-11-09", "close": 64.43, "volume": 123995.0}, {"date": "2018-11-12", "close": 64.77, "volume": 239699.0}, {"date": "2018-11-13", "close": 64.61, "volume": 174423.0}, {"date": "2018-11-14", "close": 64.08, "volume": 145041.0}, {"date": "2018-11-15", "close": 65.46, "volume": 173714.0}, {"date": "2018-11-16", "close": 67.0, "volume": 284362.0}, {"date": "2018-11-19", "close": 67.17, "volume": 118227.0}, {"date": "2018-11-20", "close": 66.79, "volume": 125193.0}, {"date": "2018-11-21", "close": 66.89, "volume": 103801.0}, {"date": "2018-11-23", "close": 66.9, "volume": 70030.0}, {"date": "2018-11-26", "close": 68.21, "volume": 158755.0}, {"date": "2018-11-27", "close": 67.82, "volume": 181685.0}, {"date": "2018-11-28", "close": 68.02, "volume": 164121.0}, {"date": "2018-11-29", "close": 66.68, "volume": 159341.0}, {"date": "2018-11-30", "close": 67.08, "volume": 263936.0}, {"date": "2018-12-03", "close": 68.02, "volume": 245543.0}, {"date": "2018-12-04", "close": 65.83, "volume": 314073.0}, {"date": "2018-12-06", "close": 66.02, "volume": 376856.0}, {"date": "2018-12-07", "close": 66.27, "volume": 454147.0}, {"date": "2018-12-10", "close": 66.58, "volume": 234874.0}, {"date": "2018-12-11", "close": 67.72, "volume": 181094.0}, {"date": "2018-12-12", "close": 68.01, "volume": 129771.0}, {"date": "2018-12-13", "close": 68.63, "volume": 174917.0}, {"date": "2018-12-14", "close": 69.19, "volume": 238816.0}, {"date": "2018-12-17", "close": 67.16, "volume": 273162.0}, {"date": "2018-12-18", "close": 66.73, "volume": 207631.0}, {"date": "2018-12-19", "close": 67.24, "volume": 242460.0}, {"date": "2018-12-20", "close": 68.19, "volume": 232258.0}, {"date": "2018-12-21", "close": 67.38, "volume": 599226.0}, {"date": "2018-12-24", "close": 63.65, "volume": 147756.0}, {"date": "2018-12-26", "close": 65.45, "volume": 195873.0}, {"date": "2018-12-27", "close": 66.51, "volume": 251547.0}, {"date": "2018-12-28", "close": 66.76, "volume": 194553.0}, {"date": "2018-12-31", "close": 67.04, "volume": 202893.0}, {"date": "2019-01-02", "close": 65.54, "volume": 304440.0}, {"date": "2019-01-03", "close": 65.47, "volume": 244078.0}, {"date": "2019-01-04", "close": 64.88, "volume": 365114.0}, {"date": "2019-01-07", "close": 63.35, "volume": 222193.0}, {"date": "2019-01-08", "close": 64.75, "volume": 237092.0}, {"date": "2019-01-09", "close": 64.66, "volume": 98366.0}, {"date": "2019-01-10", "close": 65.41, "volume": 134889.0}, {"date": "2019-01-11", "close": 65.29, "volume": 165430.0}, {"date": "2019-01-14", "close": 64.19, "volume": 170295.0}, {"date": "2019-01-15", "close": 64.76, "volume": 109694.0}, {"date": "2019-01-16", "close": 64.84, "volume": 121009.0}, {"date": "2019-01-17", "close": 65.42, "volume": 169089.0}, {"date": "2019-01-18", "close": 65.3, "volume": 199314.0}, {"date": "2019-01-22", "close": 64.88, "volume": 181828.0}, {"date": "2019-01-23", "close": 65.58, "volume": 126400.0}, {"date": "2019-01-24", "close": 66.58, "volume": 158475.0}, {"date": "2019-01-25", "close": 65.61, "volume": 129000.0}, {"date": "2019-01-28", "close": 65.18, "volume": 127489.0}, {"date": "2019-01-29", "close": 64.98, "volume": 173979.0}, {"date": "2019-01-30", "close": 65.8, "volume": 161459.0}, {"date": "2019-01-31", "close": 67.72, "volume": 389907.0}, {"date": "2019-02-01", "close": 66.9, "volume": 158323.0}, {"date": "2019-02-04", "close": 67.21, "volume": 97914.0}, {"date": "2019-02-05", "close": 67.28, "volume": 106093.0}, {"date": "2019-02-06", "close": 66.81, "volume": 115009.0}, {"date": "2019-02-07", "close": 68.17, "volume": 222819.0}, {"date": "2019-02-08", "close": 69.08, "volume": 103092.0}, {"date": "2019-02-11", "close": 69.19, "volume": 123963.0}, {"date": "2019-02-12", "close": 70.07, "volume": 199228.0}, {"date": "2019-02-13", "close": 69.35, "volume": 123824.0}, {"date": "2019-02-14", "close": 69.34, "volume": 167131.0}, {"date": "2019-02-15", "close": 69.64, "volume": 153231.0}, {"date": "2019-02-19", "close": 69.58, "volume": 126199.0}, {"date": "2019-02-20", "close": 69.86, "volume": 163311.0}, {"date": "2019-02-21", "close": 70.4, "volume": 99785.0}, {"date": "2019-02-22", "close": 71.4, "volume": 108245.0}, {"date": "2019-02-25", "close": 70.35, "volume": 179223.0}, {"date": "2019-02-26", "close": 70.13, "volume": 152705.0}, {"date": "2019-02-27", "close": 70.33, "volume": 158599.0}, {"date": "2019-02-28", "close": 71.13, "volume": 182731.0}, {"date": "2019-03-01", "close": 70.51, "volume": 250550.0}, {"date": "2019-03-04", "close": 71.25, "volume": 174548.0}, {"date": "2019-03-05", "close": 70.5, "volume": 94210.0}, {"date": "2019-03-06", "close": 69.61, "volume": 147096.0}, {"date": "2019-03-07", "close": 69.97, "volume": 128634.0}, {"date": "2019-03-08", "close": 70.3, "volume": 109364.0}, {"date": "2019-03-11", "close": 71.61, "volume": 172560.0}, {"date": "2019-03-12", "close": 71.44, "volume": 124377.0}, {"date": "2019-03-13", "close": 71.35, "volume": 160277.0}, {"date": "2019-03-14", "close": 70.7, "volume": 138991.0}, {"date": "2019-03-15", "close": 70.92, "volume": 388156.0}, {"date": "2019-03-18", "close": 71.29, "volume": 177261.0}, {"date": "2019-03-19", "close": 70.58, "volume": 109843.0}, {"date": "2019-03-20", "close": 70.89, "volume": 154036.0}, {"date": "2019-03-21", "close": 72.08, "volume": 158644.0}, {"date": "2019-03-22", "close": 71.02, "volume": 151761.0}, {"date": "2019-03-25", "close": 71.5, "volume": 82190.0}, {"date": "2019-03-26", "close": 71.94, "volume": 126139.0}, {"date": "2019-03-27", "close": 71.7, "volume": 114282.0}, {"date": "2019-03-28", "close": 71.21, "volume": 96094.0}, {"date": "2019-03-29", "close": 71.3, "volume": 189769.0}, {"date": "2019-04-01", "close": 70.34, "volume": 160118.0}, {"date": "2019-04-02", "close": 70.31, "volume": 175061.0}, {"date": "2019-04-03", "close": 69.73, "volume": 221126.0}, {"date": "2019-04-04", "close": 69.51, "volume": 145498.0}, {"date": "2019-04-05", "close": 70.61, "volume": 144540.0}, {"date": "2019-04-08", "close": 69.63, "volume": 126748.0}, {"date": "2019-04-09", "close": 69.58, "volume": 106298.0}, {"date": "2019-04-10", "close": 69.84, "volume": 136280.0}, {"date": "2019-04-11", "close": 69.57, "volume": 102816.0}, {"date": "2019-04-12", "close": 69.38, "volume": 111114.0}, {"date": "2019-04-15", "close": 69.33, "volume": 91948.0}, {"date": "2019-04-16", "close": 68.02, "volume": 177161.0}, {"date": "2019-04-17", "close": 68.32, "volume": 199564.0}, {"date": "2019-04-18", "close": 69.06, "volume": 156139.0}, {"date": "2019-04-22", "close": 68.55, "volume": 97816.0}, {"date": "2019-04-23", "close": 69.06, "volume": 154835.0}, {"date": "2019-04-24", "close": 69.33, "volume": 150902.0}, {"date": "2019-04-25", "close": 69.94, "volume": 136929.0}, {"date": "2019-04-26", "close": 69.81, "volume": 140772.0}, {"date": "2019-04-29", "close": 70.22, "volume": 153921.0}, {"date": "2019-04-30", "close": 71.17, "volume": 250794.0}, {"date": "2019-05-01", "close": 70.21, "volume": 335141.0}, {"date": "2019-05-02", "close": 70.14, "volume": 98701.0}, {"date": "2019-05-03", "close": 71.48, "volume": 128483.0}, {"date": "2019-05-06", "close": 71.49, "volume": 142571.0}, {"date": "2019-05-07", "close": 71.46, "volume": 188596.0}, {"date": "2019-05-08", "close": 70.63, "volume": 162369.0}, {"date": "2019-05-09", "close": 70.91, "volume": 116570.0}, {"date": "2019-05-10", "close": 72.03, "volume": 132998.0}, {"date": "2019-05-13", "close": 72.86, "volume": 216938.0}, {"date": "2019-05-14", "close": 72.51, "volume": 184275.0}, {"date": "2019-05-15", "close": 72.01, "volume": 106606.0}, {"date": "2019-05-16", "close": 72.59, "volume": 159982.0}, {"date": "2019-05-17", "close": 73.1, "volume": 180679.0}, {"date": "2019-05-20", "close": 73.39, "volume": 103149.0}, {"date": "2019-05-21", "close": 73.67, "volume": 117251.0}, {"date": "2019-05-22", "close": 74.16, "volume": 111827.0}, {"date": "2019-05-23", "close": 74.1, "volume": 166396.0}, {"date": "2019-05-24", "close": 74.3, "volume": 104602.0}, {"date": "2019-05-28", "close": 73.71, "volume": 199665.0}, {"date": "2019-05-29", "close": 72.56, "volume": 345488.0}, {"date": "2019-05-30", "close": 72.27, "volume": 115179.0}, {"date": "2019-05-31", "close": 72.94, "volume": 143195.0}, {"date": "2019-06-03", "close": 73.47, "volume": 127147.0}, {"date": "2019-06-04", "close": 73.01, "volume": 107129.0}, {"date": "2019-06-05", "close": 74.85, "volume": 174916.0}, {"date": "2019-06-06", "close": 75.38, "volume": 151261.0}, {"date": "2019-06-07", "close": 74.72, "volume": 113213.0}, {"date": "2019-06-10", "close": 74.43, "volume": 160249.0}, {"date": "2019-06-11", "close": 73.82, "volume": 171500.0}, {"date": "2019-06-12", "close": 75.01, "volume": 162389.0}, {"date": "2019-06-13", "close": 74.48, "volume": 129173.0}, {"date": "2019-06-14", "close": 74.76, "volume": 127761.0}, {"date": "2019-06-17", "close": 73.6, "volume": 195773.0}, {"date": "2019-06-18", "close": 73.36, "volume": 165943.0}, {"date": "2019-06-19", "close": 74.02, "volume": 115953.0}, {"date": "2019-06-20", "close": 74.64, "volume": 119565.0}, {"date": "2019-06-21", "close": 74.5, "volume": 305768.0}, {"date": "2019-06-24", "close": 74.44, "volume": 144942.0}, {"date": "2019-06-25", "close": 74.32, "volume": 246563.0}, {"date": "2019-06-26", "close": 73.21, "volume": 186396.0}, {"date": "2019-06-27", "close": 73.92, "volume": 231497.0}, {"date": "2019-06-28", "close": 75.24, "volume": 941521.0}, {"date": "2019-07-01", "close": 74.38, "volume": 354757.0}, {"date": "2019-07-02", "close": 75.57, "volume": 177496.0}, {"date": "2019-07-03", "close": 75.82, "volume": 85938.0}, {"date": "2019-07-05", "close": 75.82, "volume": 175772.0}, {"date": "2019-07-08", "close": 76.01, "volume": 118036.0}, {"date": "2019-07-09", "close": 75.5, "volume": 161021.0}, {"date": "2019-07-10", "close": 75.76, "volume": 108038.0}, {"date": "2019-07-11", "close": 75.19, "volume": 118702.0}, {"date": "2019-07-12", "close": 75.11, "volume": 178426.0}, {"date": "2019-07-15", "close": 75.11, "volume": 124395.0}, {"date": "2019-07-16", "close": 75.57, "volume": 134532.0}, {"date": "2019-07-17", "close": 76.09, "volume": 106301.0}, {"date": "2019-07-18", "close": 77.13, "volume": 178111.0}, {"date": "2019-07-19", "close": 76.02, "volume": 167196.0}, {"date": "2019-07-22", "close": 76.11, "volume": 178528.0}, {"date": "2019-07-23", "close": 76.22, "volume": 131442.0}, {"date": "2019-07-24", "close": 76.65, "volume": 162871.0}, {"date": "2019-07-25", "close": 76.34, "volume": 282068.0}, {"date": "2019-07-26", "close": 76.75, "volume": 156114.0}, {"date": "2019-07-29", "close": 76.82, "volume": 161167.0}, {"date": "2019-07-30", "close": 77.23, "volume": 262202.0}, {"date": "2019-07-31", "close": 77.47, "volume": 457188.0}, {"date": "2019-08-01", "close": 77.9, "volume": 216978.0}, {"date": "2019-08-02", "close": 78.05, "volume": 161098.0}, {"date": "2019-08-05", "close": 76.58, "volume": 256913.0}, {"date": "2019-08-06", "close": 77.98, "volume": 374790.0}, {"date": "2019-08-07", "close": 80.41, "volume": 362615.0}, {"date": "2019-08-08", "close": 83.02, "volume": 344980.0}, {"date": "2019-08-09", "close": 84.04, "volume": 316036.0}, {"date": "2019-08-12", "close": 84.13, "volume": 208653.0}, {"date": "2019-08-13", "close": 84.24, "volume": 269986.0}, {"date": "2019-08-14", "close": 84.35, "volume": 279230.0}, {"date": "2019-08-15", "close": 87.2, "volume": 336858.0}, {"date": "2019-08-16", "close": 87.74, "volume": 268421.0}, {"date": "2019-08-19", "close": 87.83, "volume": 214209.0}, {"date": "2019-08-20", "close": 87.68, "volume": 277955.0}, {"date": "2019-08-21", "close": 87.79, "volume": 165293.0}, {"date": "2019-08-22", "close": 88.49, "volume": 170985.0}, {"date": "2019-08-23", "close": 87.94, "volume": 210211.0}, {"date": "2019-08-26", "close": 89.21, "volume": 138329.0}, {"date": "2019-08-27", "close": 90.56, "volume": 235490.0}, {"date": "2019-08-28", "close": 91.4, "volume": 195524.0}, {"date": "2019-08-29", "close": 92.6, "volume": 181560.0}, {"date": "2019-08-30", "close": 92.53, "volume": 231852.0}, {"date": "2019-09-03", "close": 93.78, "volume": 233613.0}, {"date": "2019-09-04", "close": 94.18, "volume": 169789.0}, {"date": "2019-09-05", "close": 92.91, "volume": 287049.0}, {"date": "2019-09-06", "close": 91.73, "volume": 218205.0}, {"date": "2019-09-09", "close": 90.09, "volume": 323147.0}, {"date": "2019-09-10", "close": 88.85, "volume": 239829.0}, {"date": "2019-09-11", "close": 90.07, "volume": 215389.0}, {"date": "2019-09-12", "close": 90.79, "volume": 219643.0}, {"date": "2019-09-13", "close": 90.55, "volume": 232807.0}, {"date": "2019-09-16", "close": 90.32, "volume": 185057.0}, {"date": "2019-09-17", "close": 90.97, "volume": 245192.0}, {"date": "2019-09-18", "close": 90.86, "volume": 220713.0}, {"date": "2019-09-19", "close": 91.79, "volume": 356526.0}, {"date": "2019-09-20", "close": 90.14, "volume": 681261.0}, {"date": "2019-09-23", "close": 89.4, "volume": 239522.0}, {"date": "2019-09-24", "close": 89.75, "volume": 245664.0}, {"date": "2019-09-25", "close": 91.07, "volume": 194727.0}, {"date": "2019-09-26", "close": 90.7, "volume": 114905.0}, {"date": "2019-09-27", "close": 90.45, "volume": 236363.0}, {"date": "2019-09-30", "close": 89.86, "volume": 334902.0}, {"date": "2019-10-01", "close": 90.0, "volume": 188988.0}, {"date": "2019-10-02", "close": 88.96, "volume": 203467.0}, {"date": "2019-10-03", "close": 89.7, "volume": 163528.0}, {"date": "2019-10-04", "close": 90.76, "volume": 219453.0}, {"date": "2019-10-07", "close": 90.6, "volume": 246473.0}, {"date": "2019-10-08", "close": 90.7, "volume": 203374.0}, {"date": "2019-10-09", "close": 91.25, "volume": 215103.0}, {"date": "2019-10-10", "close": 91.52, "volume": 185444.0}, {"date": "2019-10-11", "close": 92.96, "volume": 279835.0}, {"date": "2019-10-14", "close": 92.43, "volume": 216626.0}, {"date": "2019-10-15", "close": 92.13, "volume": 262889.0}, {"date": "2019-10-16", "close": 93.09, "volume": 160217.0}, {"date": "2019-10-17", "close": 94.68, "volume": 296480.0}, {"date": "2019-10-18", "close": 94.2, "volume": 282099.0}, {"date": "2019-10-21", "close": 94.48, "volume": 187087.0}, {"date": "2019-10-22", "close": 94.03, "volume": 191803.0}, {"date": "2019-10-23", "close": 94.37, "volume": 154689.0}, {"date": "2019-10-24", "close": 94.34, "volume": 255523.0}, {"date": "2019-10-25", "close": 93.95, "volume": 271088.0}, {"date": "2019-10-28", "close": 93.1, "volume": 227372.0}, {"date": "2019-10-29", "close": 93.81, "volume": 209457.0}, {"date": "2019-10-30", "close": 94.33, "volume": 283307.0}, {"date": "2019-10-31", "close": 95.13, "volume": 793834.0}, {"date": "2019-11-01", "close": 94.14, "volume": 281658.0}, {"date": "2019-11-04", "close": 90.95, "volume": 501034.0}, {"date": "2019-11-05", "close": 90.49, "volume": 326916.0}, {"date": "2019-11-06", "close": 89.6, "volume": 311566.0}, {"date": "2019-11-07", "close": 87.45, "volume": 326635.0}, {"date": "2019-11-08", "close": 85.06, "volume": 370704.0}, {"date": "2019-11-11", "close": 84.38, "volume": 240784.0}, {"date": "2019-11-12", "close": 84.36, "volume": 213394.0}, {"date": "2019-11-13", "close": 84.68, "volume": 229750.0}, {"date": "2019-11-14", "close": 84.34, "volume": 204427.0}, {"date": "2019-11-15", "close": 84.04, "volume": 393899.0}, {"date": "2019-11-18", "close": 84.81, "volume": 287522.0}, {"date": "2019-11-19", "close": 85.24, "volume": 188162.0}, {"date": "2019-11-20", "close": 86.24, "volume": 331136.0}, {"date": "2019-11-21", "close": 84.97, "volume": 194415.0}, {"date": "2019-11-22", "close": 84.55, "volume": 184265.0}, {"date": "2019-11-25", "close": 84.91, "volume": 203498.0}, {"date": "2019-11-26", "close": 86.07, "volume": 239203.0}, {"date": "2019-11-27", "close": 85.44, "volume": 182445.0}, {"date": "2019-11-29", "close": 85.29, "volume": 127797.0}, {"date": "2019-12-02", "close": 84.61, "volume": 201688.0}, {"date": "2019-12-03", "close": 84.96, "volume": 149501.0}, {"date": "2019-12-04", "close": 85.42, "volume": 224036.0}, {"date": "2019-12-05", "close": 86.17, "volume": 219593.0}, {"date": "2019-12-06", "close": 86.58, "volume": 200168.0}, {"date": "2019-12-09", "close": 86.15, "volume": 187223.0}, {"date": "2019-12-10", "close": 86.19, "volume": 228721.0}, {"date": "2019-12-11", "close": 86.88, "volume": 181267.0}, {"date": "2019-12-12", "close": 86.27, "volume": 172408.0}, {"date": "2019-12-13", "close": 85.26, "volume": 212202.0}, {"date": "2019-12-16", "close": 86.43, "volume": 292223.0}, {"date": "2019-12-17", "close": 86.28, "volume": 192539.0}, {"date": "2019-12-18", "close": 87.05, "volume": 308964.0}, {"date": "2019-12-19", "close": 87.07, "volume": 269044.0}, {"date": "2019-12-20", "close": 87.89, "volume": 706547.0}, {"date": "2019-12-23", "close": 85.56, "volume": 155631.0}, {"date": "2019-12-24", "close": 86.14, "volume": 81089.0}, {"date": "2019-12-26", "close": 86.44, "volume": 91085.0}, {"date": "2019-12-27", "close": 86.9, "volume": 130524.0}, {"date": "2019-12-30", "close": 87.33, "volume": 237245.0}, {"date": "2019-12-31", "close": 86.64, "volume": 203704.0}, {"date": "2020-01-02", "close": 85.83, "volume": 223392.0}, {"date": "2020-01-03", "close": 86.51, "volume": 273786.0}, {"date": "2020-01-06", "close": 84.9, "volume": 388189.0}, {"date": "2020-01-07", "close": 84.21, "volume": 337276.0}, {"date": "2020-01-08", "close": 83.59, "volume": 316693.0}, {"date": "2020-01-09", "close": 83.91, "volume": 306703.0}, {"date": "2020-01-10", "close": 84.03, "volume": 357785.0}, {"date": "2020-01-13", "close": 84.84, "volume": 343319.0}, {"date": "2020-01-14", "close": 84.34, "volume": 248247.0}, {"date": "2020-01-15", "close": 85.38, "volume": 217025.0}, {"date": "2020-01-16", "close": 86.73, "volume": 210309.0}, {"date": "2020-01-17", "close": 87.21, "volume": 243208.0}, {"date": "2020-01-21", "close": 88.66, "volume": 343812.0}, {"date": "2020-01-22", "close": 89.27, "volume": 165462.0}, {"date": "2020-01-23", "close": 89.87, "volume": 226360.0}, {"date": "2020-01-24", "close": 90.09, "volume": 147533.0}, {"date": "2020-01-27", "close": 89.58, "volume": 191573.0}, {"date": "2020-01-28", "close": 89.97, "volume": 143931.0}, {"date": "2020-01-29", "close": 90.41, "volume": 255335.0}, {"date": "2020-01-30", "close": 90.72, "volume": 139789.0}, {"date": "2020-01-31", "close": 88.56, "volume": 415088.0}, {"date": "2020-02-03", "close": 89.32, "volume": 273447.0}, {"date": "2020-02-04", "close": 88.47, "volume": 125356.0}, {"date": "2020-02-05", "close": 89.18, "volume": 197165.0}, {"date": "2020-02-06", "close": 89.83, "volume": 321441.0}, {"date": "2020-02-07", "close": 90.28, "volume": 147899.0}, {"date": "2020-02-10", "close": 91.08, "volume": 146705.0}, {"date": "2020-02-11", "close": 91.05, "volume": 243094.0}, {"date": "2020-02-12", "close": 91.51, "volume": 223773.0}, {"date": "2020-02-13", "close": 92.53, "volume": 276525.0}, {"date": "2020-02-14", "close": 93.85, "volume": 314783.0}, {"date": "2020-02-18", "close": 93.64, "volume": 319289.0}, {"date": "2020-02-19", "close": 91.5, "volume": 159572.0}, {"date": "2020-02-20", "close": 90.23, "volume": 193090.0}, {"date": "2020-02-21", "close": 90.16, "volume": 152359.0}, {"date": "2020-02-24", "close": 89.32, "volume": 148939.0}, {"date": "2020-02-25", "close": 87.67, "volume": 232239.0}, {"date": "2020-02-26", "close": 87.31, "volume": 247618.0}, {"date": "2020-02-27", "close": 81.99, "volume": 282524.0}, {"date": "2020-02-28", "close": 76.59, "volume": 488744.0}, {"date": "2020-03-02", "close": 80.49, "volume": 454801.0}, {"date": "2020-03-03", "close": 81.16, "volume": 322966.0}, {"date": "2020-03-04", "close": 87.34, "volume": 249984.0}, {"date": "2020-03-05", "close": 87.13, "volume": 305936.0}, {"date": "2020-03-06", "close": 87.78, "volume": 186497.0}, {"date": "2020-03-09", "close": 82.36, "volume": 221159.0}, {"date": "2020-03-10", "close": 83.47, "volume": 256530.0}, {"date": "2020-03-11", "close": 79.8, "volume": 384199.0}, {"date": "2020-03-12", "close": 71.88, "volume": 359896.0}, {"date": "2020-03-13", "close": 76.76, "volume": 383444.0}, {"date": "2020-03-16", "close": 65.41, "volume": 397763.0}, {"date": "2020-03-17", "close": 78.43, "volume": 495257.0}, {"date": "2020-03-18", "close": 93.03, "volume": 694686.0}, {"date": "2020-03-19", "close": 92.4, "volume": 653535.0}, {"date": "2020-03-20", "close": 86.0, "volume": 1257704.0}, {"date": "2020-03-23", "close": 74.9, "volume": 773770.0}, {"date": "2020-03-24", "close": 79.61, "volume": 550024.0}, {"date": "2020-03-25", "close": 77.02, "volume": 525106.0}, {"date": "2020-03-26", "close": 80.99, "volume": 470725.0}, {"date": "2020-03-27", "close": 80.98, "volume": 311027.0}, {"date": "2020-03-30", "close": 84.6, "volume": 500376.0}, {"date": "2020-03-31", "close": 81.74, "volume": 471608.0}, {"date": "2020-04-01", "close": 74.93, "volume": 230584.0}, {"date": "2020-04-02", "close": 77.44, "volume": 211573.0}, {"date": "2020-04-03", "close": 78.57, "volume": 437050.0}, {"date": "2020-04-06", "close": 85.06, "volume": 218848.0}, {"date": "2020-04-07", "close": 80.11, "volume": 251688.0}, {"date": "2020-04-08", "close": 83.99, "volume": 414757.0}, {"date": "2020-04-09", "close": 87.97, "volume": 219243.0}, {"date": "2020-04-13", "close": 86.42, "volume": 388170.0}, {"date": "2020-04-14", "close": 90.1, "volume": 192565.0}, {"date": "2020-04-15", "close": 86.11, "volume": 235142.0}, {"date": "2020-04-16", "close": 86.16, "volume": 224830.0}, {"date": "2020-04-17", "close": 89.09, "volume": 218962.0}, {"date": "2020-04-20", "close": 83.19, "volume": 195973.0}, {"date": "2020-04-21", "close": 82.27, "volume": 197831.0}, {"date": "2020-04-22", "close": 83.71, "volume": 150525.0}, {"date": "2020-04-23", "close": 81.84, "volume": 200909.0}, {"date": "2020-04-24", "close": 82.19, "volume": 263780.0}, {"date": "2020-04-27", "close": 82.0, "volume": 268021.0}, {"date": "2020-04-28", "close": 82.97, "volume": 227118.0}, {"date": "2020-04-29", "close": 83.83, "volume": 316186.0}, {"date": "2020-04-30", "close": 79.37, "volume": 790674.0}, {"date": "2020-05-01", "close": 77.77, "volume": 269843.0}, {"date": "2020-05-04", "close": 77.15, "volume": 253395.0}, {"date": "2020-05-05", "close": 77.96, "volume": 248698.0}, {"date": "2020-05-06", "close": 74.18, "volume": 219189.0}, {"date": "2020-05-07", "close": 74.04, "volume": 256521.0}, {"date": "2020-05-08", "close": 75.74, "volume": 248993.0}, {"date": "2020-05-11", "close": 76.67, "volume": 281501.0}, {"date": "2020-05-12", "close": 75.29, "volume": 235868.0}, {"date": "2020-05-13", "close": 76.05, "volume": 305922.0}, {"date": "2020-05-14", "close": 75.68, "volume": 346240.0}, {"date": "2020-05-15", "close": 74.96, "volume": 453554.0}, {"date": "2020-05-18", "close": 78.71, "volume": 332406.0}, {"date": "2020-05-19", "close": 75.62, "volume": 166372.0}, {"date": "2020-05-20", "close": 77.98, "volume": 219242.0}, {"date": "2020-05-21", "close": 78.93, "volume": 170387.0}, {"date": "2020-05-22", "close": 79.61, "volume": 118235.0}, {"date": "2020-05-26", "close": 79.12, "volume": 184698.0}, {"date": "2020-05-27", "close": 79.52, "volume": 202367.0}, {"date": "2020-05-28", "close": 80.61, "volume": 192613.0}, {"date": "2020-05-29", "close": 82.01, "volume": 298014.0}, {"date": "2020-06-01", "close": 81.16, "volume": 226470.0}, {"date": "2020-06-02", "close": 80.92, "volume": 184351.0}, {"date": "2020-06-03", "close": 81.48, "volume": 279253.0}, {"date": "2020-06-04", "close": 81.08, "volume": 176956.0}, {"date": "2020-06-05", "close": 82.39, "volume": 188662.0}, {"date": "2020-06-08", "close": 81.59, "volume": 166308.0}, {"date": "2020-06-09", "close": 79.5, "volume": 207758.0}, {"date": "2020-06-10", "close": 79.85, "volume": 204231.0}, {"date": "2020-06-11", "close": 75.57, "volume": 221984.0}, {"date": "2020-06-12", "close": 76.49, "volume": 232892.0}, {"date": "2020-06-15", "close": 78.95, "volume": 249524.0}, {"date": "2020-06-16", "close": 78.38, "volume": 137699.0}, {"date": "2020-06-17", "close": 77.65, "volume": 117395.0}, {"date": "2020-06-18", "close": 77.59, "volume": 205854.0}, {"date": "2020-06-19", "close": 77.0, "volume": 417730.0}, {"date": "2020-06-22", "close": 77.63, "volume": 161168.0}, {"date": "2020-06-23", "close": 77.32, "volume": 213292.0}, {"date": "2020-06-24", "close": 76.57, "volume": 214853.0}, {"date": "2020-06-25", "close": 75.67, "volume": 170237.0}, {"date": "2020-06-26", "close": 73.85, "volume": 412912.0}, {"date": "2020-06-29", "close": 77.29, "volume": 227911.0}, {"date": "2020-06-30", "close": 78.63, "volume": 235738.0}, {"date": "2020-07-01", "close": 78.47, "volume": 153203.0}, {"date": "2020-07-02", "close": 79.59, "volume": 125012.0}, {"date": "2020-07-06", "close": 78.27, "volume": 162345.0}, {"date": "2020-07-07", "close": 77.27, "volume": 161298.0}, {"date": "2020-07-08", "close": 77.52, "volume": 154062.0}, {"date": "2020-07-09", "close": 76.44, "volume": 150212.0}, {"date": "2020-07-10", "close": 77.87, "volume": 144335.0}, {"date": "2020-07-13", "close": 76.91, "volume": 120918.0}, {"date": "2020-07-14", "close": 76.57, "volume": 232086.0}, {"date": "2020-07-15", "close": 77.21, "volume": 227114.0}, {"date": "2020-07-16", "close": 77.59, "volume": 149289.0}, {"date": "2020-07-17", "close": 79.92, "volume": 140884.0}, {"date": "2020-07-20", "close": 78.89, "volume": 97554.0}, {"date": "2020-07-21", "close": 80.66, "volume": 206140.0}, {"date": "2020-07-22", "close": 80.96, "volume": 195093.0}, {"date": "2020-07-23", "close": 81.34, "volume": 169944.0}, {"date": "2020-07-24", "close": 80.2, "volume": 126356.0}, {"date": "2020-07-27", "close": 79.21, "volume": 183957.0}, {"date": "2020-07-28", "close": 79.22, "volume": 177968.0}, {"date": "2020-07-29", "close": 79.87, "volume": 155006.0}, {"date": "2020-07-30", "close": 78.33, "volume": 156581.0}, {"date": "2020-07-31", "close": 76.88, "volume": 719207.0}, {"date": "2020-08-03", "close": 77.0, "volume": 235867.0}, {"date": "2020-08-04", "close": 76.03, "volume": 271465.0}, {"date": "2020-08-05", "close": 76.64, "volume": 198269.0}, {"date": "2020-08-06", "close": 76.65, "volume": 117772.0}, {"date": "2020-08-07", "close": 79.87, "volume": 153425.0}, {"date": "2020-08-10", "close": 79.85, "volume": 154152.0}, {"date": "2020-08-11", "close": 78.13, "volume": 145023.0}, {"date": "2020-08-12", "close": 80.29, "volume": 180718.0}, {"date": "2020-08-13", "close": 78.95, "volume": 122778.0}, {"date": "2020-08-14", "close": 78.74, "volume": 124763.0}, {"date": "2020-08-17", "close": 78.67, "volume": 173490.0}, {"date": "2020-08-18", "close": 78.12, "volume": 148277.0}, {"date": "2020-08-19", "close": 77.09, "volume": 219570.0}, {"date": "2020-08-20", "close": 77.02, "volume": 116178.0}, {"date": "2020-08-21", "close": 76.51, "volume": 163018.0}, {"date": "2020-08-24", "close": 77.78, "volume": 226812.0}, {"date": "2020-08-25", "close": 78.05, "volume": 418491.0}, {"date": "2020-08-26", "close": 76.43, "volume": 1151272.0}, {"date": "2020-08-27", "close": 77.01, "volume": 275705.0}, {"date": "2020-08-28", "close": 76.51, "volume": 321466.0}, {"date": "2020-08-31", "close": 76.08, "volume": 264479.0}, {"date": "2020-09-01", "close": 75.2, "volume": 141838.0}, {"date": "2020-09-02", "close": 77.23, "volume": 166564.0}, {"date": "2020-09-03", "close": 77.35, "volume": 191014.0}, {"date": "2020-09-04", "close": 76.99, "volume": 205466.0}, {"date": "2020-09-08", "close": 75.3, "volume": 193998.0}, {"date": "2020-09-09", "close": 75.64, "volume": 152351.0}, {"date": "2020-09-10", "close": 74.06, "volume": 192184.0}, {"date": "2020-09-11", "close": 73.44, "volume": 138358.0}, {"date": "2020-09-14", "close": 73.55, "volume": 147634.0}, {"date": "2020-09-15", "close": 72.48, "volume": 194165.0}, {"date": "2020-09-16", "close": 72.36, "volume": 268389.0}, {"date": "2020-09-17", "close": 71.23, "volume": 222341.0}, {"date": "2020-09-18", "close": 69.99, "volume": 687967.0}, {"date": "2020-09-21", "close": 74.37, "volume": 337721.0}, {"date": "2020-09-22", "close": 73.49, "volume": 218470.0}, {"date": "2020-09-23", "close": 72.03, "volume": 303803.0}, {"date": "2020-09-24", "close": 72.92, "volume": 177091.0}, {"date": "2020-09-25", "close": 73.84, "volume": 117946.0}, {"date": "2020-09-28", "close": 74.33, "volume": 232021.0}, {"date": "2020-09-29", "close": 74.45, "volume": 111438.0}, {"date": "2020-09-30", "close": 74.95, "volume": 206308.0}, {"date": "2020-10-01", "close": 76.1, "volume": 167140.0}, {"date": "2020-10-02", "close": 76.72, "volume": 162827.0}, {"date": "2020-10-05", "close": 76.4, "volume": 134061.0}, {"date": "2020-10-06", "close": 76.78, "volume": 234679.0}, {"date": "2020-10-07", "close": 75.92, "volume": 202257.0}, {"date": "2020-10-08", "close": 76.54, "volume": 103300.0}, {"date": "2020-10-09", "close": 76.67, "volume": 131799.0}, {"date": "2020-10-12", "close": 79.11, "volume": 179809.0}, {"date": "2020-10-13", "close": 78.28, "volume": 138782.0}, {"date": "2020-10-14", "close": 77.37, "volume": 106043.0}, {"date": "2020-10-15", "close": 77.31, "volume": 141382.0}, {"date": "2020-10-16", "close": 77.62, "volume": 229195.0}, {"date": "2020-10-19", "close": 76.68, "volume": 113837.0}, {"date": "2020-10-20", "close": 76.52, "volume": 133388.0}, {"date": "2020-10-21", "close": 77.14, "volume": 190984.0}, {"date": "2020-10-22", "close": 77.77, "volume": 162250.0}, {"date": "2020-10-23", "close": 79.23, "volume": 139343.0}, {"date": "2020-10-26", "close": 77.8, "volume": 191998.0}, {"date": "2020-10-27", "close": 78.09, "volume": 211526.0}, {"date": "2020-10-28", "close": 75.8, "volume": 233216.0}, {"date": "2020-10-29", "close": 75.84, "volume": 135945.0}, {"date": "2020-10-30", "close": 74.69, "volume": 528746.0}, {"date": "2020-11-02", "close": 76.15, "volume": 320973.0}, {"date": "2020-11-03", "close": 75.28, "volume": 214222.0}, {"date": "2020-11-04", "close": 72.45, "volume": 255496.0}, {"date": "2020-11-05", "close": 72.88, "volume": 186384.0}, {"date": "2020-11-06", "close": 72.96, "volume": 147501.0}, {"date": "2020-11-09", "close": 75.31, "volume": 337190.0}, {"date": "2020-11-10", "close": 79.67, "volume": 236009.0}, {"date": "2020-11-11", "close": 79.1, "volume": 153664.0}, {"date": "2020-11-12", "close": 76.88, "volume": 138858.0}, {"date": "2020-11-13", "close": 77.2, "volume": 120743.0}, {"date": "2020-11-16", "close": 79.13, "volume": 285919.0}, {"date": "2020-11-17", "close": 77.78, "volume": 203248.0}, {"date": "2020-11-18", "close": 74.87, "volume": 211129.0}, {"date": "2020-11-19", "close": 74.74, "volume": 119248.0}, {"date": "2020-11-20", "close": 75.46, "volume": 148854.0}, {"date": "2020-11-23", "close": 75.76, "volume": 162749.0}, {"date": "2020-11-24", "close": 76.37, "volume": 190560.0}, {"date": "2020-11-25", "close": 76.01, "volume": 394350.0}, {"date": "2020-11-27", "close": 75.16, "volume": 74908.0}, {"date": "2020-11-30", "close": 73.82, "volume": 219417.0}, {"date": "2020-12-01", "close": 74.44, "volume": 212008.0}, {"date": "2020-12-02", "close": 74.53, "volume": 162155.0}, {"date": "2020-12-03", "close": 73.84, "volume": 122200.0}, {"date": "2020-12-04", "close": 73.97, "volume": 122455.0}, {"date": "2020-12-07", "close": 74.36, "volume": 114745.0}, {"date": "2020-12-08", "close": 74.74, "volume": 110169.0}, {"date": "2020-12-09", "close": 75.53, "volume": 140728.0}, {"date": "2020-12-10", "close": 75.71, "volume": 128185.0}, {"date": "2020-12-11", "close": 77.11, "volume": 178683.0}, {"date": "2020-12-14", "close": 76.4, "volume": 167409.0}, {"date": "2020-12-15", "close": 78.71, "volume": 149964.0}, {"date": "2020-12-16", "close": 78.31, "volume": 193495.0}, {"date": "2020-12-17", "close": 80.05, "volume": 160788.0}, {"date": "2020-12-18", "close": 78.19, "volume": 895072.0}, {"date": "2020-12-21", "close": 76.5, "volume": 191422.0}, {"date": "2020-12-22", "close": 77.1, "volume": 163594.0}, {"date": "2020-12-23", "close": 77.4, "volume": 167041.0}, {"date": "2020-12-24", "close": 77.67, "volume": 52194.0}, {"date": "2020-12-28", "close": 79.15, "volume": 151750.0}, {"date": "2020-12-29", "close": 78.35, "volume": 99730.0}, {"date": "2020-12-30", "close": 78.44, "volume": 98599.0}, {"date": "2020-12-31", "close": 79.51, "volume": 108502.0}, {"date": "2021-01-04", "close": 78.19, "volume": 145804.0}, {"date": "2021-01-05", "close": 78.49, "volume": 155628.0}, {"date": "2021-01-06", "close": 81.77, "volume": 275020.0}, {"date": "2021-01-07", "close": 80.09, "volume": 127187.0}, {"date": "2021-01-08", "close": 80.98, "volume": 113040.0}, {"date": "2021-01-11", "close": 80.7, "volume": 99509.0}, {"date": "2021-01-12", "close": 80.71, "volume": 83667.0}, {"date": "2021-01-13", "close": 80.83, "volume": 108783.0}, {"date": "2021-01-14", "close": 80.52, "volume": 135226.0}, {"date": "2021-01-15", "close": 81.37, "volume": 152388.0}, {"date": "2021-01-19", "close": 81.56, "volume": 227258.0}, {"date": "2021-01-20", "close": 81.07, "volume": 157945.0}, {"date": "2021-01-21", "close": 79.82, "volume": 153397.0}, {"date": "2021-01-22", "close": 80.51, "volume": 158678.0}, {"date": "2021-01-25", "close": 80.71, "volume": 149137.0}, {"date": "2021-01-26", "close": 80.45, "volume": 161931.0}, {"date": "2021-01-27", "close": 78.46, "volume": 253765.0}, {"date": "2021-01-28", "close": 78.33, "volume": 182437.0}, {"date": "2021-01-29", "close": 77.26, "volume": 440492.0}, {"date": "2021-02-01", "close": 79.33, "volume": 225995.0}, {"date": "2021-02-02", "close": 80.54, "volume": 135038.0}, {"date": "2021-02-03", "close": 79.74, "volume": 123699.0}, {"date": "2021-02-04", "close": 79.8, "volume": 125285.0}, {"date": "2021-02-05", "close": 81.35, "volume": 94224.0}, {"date": "2021-02-08", "close": 80.98, "volume": 107283.0}, {"date": "2021-02-09", "close": 82.17, "volume": 132752.0}, {"date": "2021-02-10", "close": 81.89, "volume": 153451.0}, {"date": "2021-02-11", "close": 81.62, "volume": 111440.0}, {"date": "2021-02-12", "close": 79.51, "volume": 110206.0}, {"date": "2021-02-16", "close": 78.49, "volume": 116861.0}, {"date": "2021-02-17", "close": 78.38, "volume": 143677.0}, {"date": "2021-02-18", "close": 78.33, "volume": 146389.0}, {"date": "2021-02-19", "close": 77.97, "volume": 123636.0}, {"date": "2021-02-22", "close": 76.9, "volume": 123939.0}, {"date": "2021-02-23", "close": 76.28, "volume": 209578.0}, {"date": "2021-02-24", "close": 76.07, "volume": 237524.0}, {"date": "2021-02-25", "close": 74.11, "volume": 231353.0}, {"date": "2021-02-26", "close": 73.05, "volume": 314990.0}, {"date": "2021-03-01", "close": 73.42, "volume": 145684.0}, {"date": "2021-03-02", "close": 71.65, "volume": 174742.0}, {"date": "2021-03-03", "close": 70.79, "volume": 225690.0}, {"date": "2021-03-04", "close": 70.64, "volume": 209658.0}, {"date": "2021-03-05", "close": 70.94, "volume": 285179.0}, {"date": "2021-03-08", "close": 71.52, "volume": 185243.0}, {"date": "2021-03-09", "close": 72.16, "volume": 176683.0}, {"date": "2021-03-10", "close": 71.92, "volume": 195032.0}, {"date": "2021-03-11", "close": 71.78, "volume": 170381.0}, {"date": "2021-03-12", "close": 72.16, "volume": 288352.0}, {"date": "2021-03-15", "close": 72.38, "volume": 207033.0}, {"date": "2021-03-16", "close": 73.07, "volume": 138368.0}, {"date": "2021-03-17", "close": 72.24, "volume": 169526.0}, {"date": "2021-03-18", "close": 73.01, "volume": 175491.0}, {"date": "2021-03-19", "close": 73.69, "volume": 901149.0}, {"date": "2021-03-22", "close": 73.36, "volume": 201292.0}, {"date": "2021-03-23", "close": 74.4, "volume": 175381.0}, {"date": "2021-03-24", "close": 74.24, "volume": 340523.0}, {"date": "2021-03-25", "close": 74.28, "volume": 167775.0}, {"date": "2021-03-26", "close": 75.43, "volume": 283556.0}, {"date": "2021-03-29", "close": 75.91, "volume": 219075.0}, {"date": "2021-03-30", "close": 75.23, "volume": 140094.0}, {"date": "2021-03-31", "close": 75.62, "volume": 227551.0}, {"date": "2021-04-01", "close": 75.89, "volume": 122973.0}, {"date": "2021-04-05", "close": 76.25, "volume": 226615.0}, {"date": "2021-04-06", "close": 77.25, "volume": 253310.0}, {"date": "2021-04-07", "close": 76.85, "volume": 121805.0}, {"date": "2021-04-08", "close": 77.05, "volume": 145163.0}, {"date": "2021-04-09", "close": 77.1, "volume": 112423.0}, {"date": "2021-04-12", "close": 78.18, "volume": 144970.0}, {"date": "2021-04-13", "close": 78.68, "volume": 160173.0}, {"date": "2021-04-14", "close": 79.28, "volume": 86919.0}, {"date": "2021-04-15", "close": 80.59, "volume": 115648.0}, {"date": "2021-04-16", "close": 80.71, "volume": 275191.0}, {"date": "2021-04-19", "close": 80.11, "volume": 166862.0}, {"date": "2021-04-20", "close": 81.08, "volume": 133727.0}, {"date": "2021-04-21", "close": 81.82, "volume": 187758.0}, {"date": "2021-04-22", "close": 81.62, "volume": 150489.0}, {"date": "2021-04-23", "close": 82.38, "volume": 195360.0}, {"date": "2021-04-26", "close": 80.42, "volume": 170183.0}, {"date": "2021-04-27", "close": 78.74, "volume": 151160.0}, {"date": "2021-04-28", "close": 78.48, "volume": 145823.0}, {"date": "2021-04-29", "close": 78.93, "volume": 145807.0}, {"date": "2021-04-30", "close": 79.19, "volume": 723981.0}, {"date": "2021-05-03", "close": 79.28, "volume": 318943.0}, {"date": "2021-05-04", "close": 79.97, "volume": 189231.0}, {"date": "2021-05-05", "close": 78.97, "volume": 108872.0}, {"date": "2021-05-06", "close": 79.9, "volume": 202775.0}, {"date": "2021-05-07", "close": 79.5, "volume": 176557.0}, {"date": "2021-05-10", "close": 78.93, "volume": 246631.0}, {"date": "2021-05-11", "close": 78.65, "volume": 194210.0}, {"date": "2021-05-12", "close": 76.97, "volume": 162126.0}, {"date": "2021-05-13", "close": 78.81, "volume": 215278.0}, {"date": "2021-05-14", "close": 78.47, "volume": 135465.0}, {"date": "2021-05-17", "close": 77.48, "volume": 138442.0}, {"date": "2021-05-18", "close": 76.66, "volume": 323502.0}, {"date": "2021-05-19", "close": 76.91, "volume": 157995.0}, {"date": "2021-05-20", "close": 78.31, "volume": 304466.0}, {"date": "2021-05-21", "close": 78.64, "volume": 275832.0}, {"date": "2021-05-24", "close": 79.17, "volume": 166371.0}, {"date": "2021-05-25", "close": 78.99, "volume": 242358.0}, {"date": "2021-05-26", "close": 80.37, "volume": 231997.0}, {"date": "2021-05-27", "close": 79.3, "volume": 185126.0}, {"date": "2021-05-28", "close": 79.37, "volume": 120527.0}, {"date": "2021-06-01", "close": 79.12, "volume": 160346.0}, {"date": "2021-06-02", "close": 78.85, "volume": 189875.0}, {"date": "2021-06-03", "close": 79.45, "volume": 150339.0}, {"date": "2021-06-04", "close": 78.91, "volume": 190208.0}, {"date": "2021-06-07", "close": 79.81, "volume": 121927.0}, {"date": "2021-06-08", "close": 79.76, "volume": 134641.0}, {"date": "2021-06-09", "close": 80.53, "volume": 100433.0}, {"date": "2021-06-10", "close": 81.14, "volume": 96988.0}, {"date": "2021-06-11", "close": 82.45, "volume": 129035.0}, {"date": "2021-06-14", "close": 82.23, "volume": 144974.0}, {"date": "2021-06-15", "close": 83.09, "volume": 173345.0}, {"date": "2021-06-16", "close": 82.43, "volume": 148210.0}, {"date": "2021-06-17", "close": 82.84, "volume": 169134.0}, {"date": "2021-06-18", "close": 80.21, "volume": 278508.0}, {"date": "2021-06-21", "close": 81.67, "volume": 125768.0}, {"date": "2021-06-22", "close": 81.54, "volume": 175998.0}, {"date": "2021-06-23", "close": 79.54, "volume": 293035.0}, {"date": "2021-06-24", "close": 80.08, "volume": 155921.0}, {"date": "2021-06-25", "close": 81.18, "volume": 954542.0}, {"date": "2021-06-28", "close": 81.01, "volume": 149782.0}, {"date": "2021-06-29", "close": 79.69, "volume": 101399.0}, {"date": "2021-06-30", "close": 79.56, "volume": 144367.0}, {"date": "2021-07-01", "close": 80.28, "volume": 134898.0}, {"date": "2021-07-02", "close": 80.85, "volume": 128700.0}, {"date": "2021-07-06", "close": 81.39, "volume": 163217.0}, {"date": "2021-07-07", "close": 82.75, "volume": 197307.0}, {"date": "2021-07-08", "close": 82.16, "volume": 148067.0}, {"date": "2021-07-09", "close": 82.51, "volume": 96770.0}, {"date": "2021-07-12", "close": 82.77, "volume": 99937.0}, {"date": "2021-07-13", "close": 82.39, "volume": 105015.0}, {"date": "2021-07-14", "close": 82.5, "volume": 89868.0}, {"date": "2021-07-15", "close": 83.6, "volume": 96770.0}, {"date": "2021-07-16", "close": 85.82, "volume": 249669.0}, {"date": "2021-07-19", "close": 85.25, "volume": 199992.0}, {"date": "2021-07-20", "close": 86.24, "volume": 304089.0}, {"date": "2021-07-21", "close": 85.3, "volume": 114930.0}, {"date": "2021-07-22", "close": 85.12, "volume": 93124.0}, {"date": "2021-07-23", "close": 86.54, "volume": 89193.0}, {"date": "2021-07-26", "close": 86.4, "volume": 143291.0}, {"date": "2021-07-27", "close": 87.22, "volume": 209580.0}, {"date": "2021-07-28", "close": 87.57, "volume": 168483.0}, {"date": "2021-07-29", "close": 88.25, "volume": 148405.0}, {"date": "2021-07-30", "close": 88.32, "volume": 422463.0}, {"date": "2021-08-02", "close": 88.68, "volume": 171503.0}, {"date": "2021-08-03", "close": 89.13, "volume": 185856.0}, {"date": "2021-08-04", "close": 90.25, "volume": 209771.0}, {"date": "2021-08-05", "close": 91.48, "volume": 125625.0}, {"date": "2021-08-06", "close": 90.71, "volume": 147542.0}, {"date": "2021-08-09", "close": 89.79, "volume": 115889.0}, {"date": "2021-08-10", "close": 89.18, "volume": 148414.0}, {"date": "2021-08-11", "close": 88.27, "volume": 84309.0}, {"date": "2021-08-12", "close": 88.73, "volume": 111695.0}, {"date": "2021-08-13", "close": 89.49, "volume": 134194.0}, {"date": "2021-08-16", "close": 90.51, "volume": 187817.0}, {"date": "2021-08-17", "close": 90.21, "volume": 190909.0}, {"date": "2021-08-18", "close": 89.26, "volume": 109762.0}, {"date": "2021-08-19", "close": 90.09, "volume": 145217.0}, {"date": "2021-08-20", "close": 91.4, "volume": 201002.0}, {"date": "2021-08-23", "close": 90.59, "volume": 167173.0}, {"date": "2021-08-24", "close": 89.32, "volume": 143111.0}, {"date": "2021-08-25", "close": 89.09, "volume": 161247.0}, {"date": "2021-08-26", "close": 89.81, "volume": 120100.0}, {"date": "2021-08-27", "close": 90.44, "volume": 182749.0}, {"date": "2021-08-30", "close": 92.1, "volume": 123291.0}, {"date": "2021-08-31", "close": 92.21, "volume": 187666.0}, {"date": "2021-09-01", "close": 93.85, "volume": 131644.0}, {"date": "2021-09-02", "close": 94.19, "volume": 130341.0}, {"date": "2021-09-03", "close": 93.33, "volume": 129092.0}, {"date": "2021-09-07", "close": 92.49, "volume": 174236.0}, {"date": "2021-09-08", "close": 94.69, "volume": 216008.0}, {"date": "2021-09-09", "close": 93.04, "volume": 149315.0}, {"date": "2021-09-10", "close": 90.51, "volume": 176751.0}, {"date": "2021-09-13", "close": 88.47, "volume": 196865.0}, {"date": "2021-09-14", "close": 88.68, "volume": 144437.0}, {"date": "2021-09-15", "close": 88.17, "volume": 201922.0}, {"date": "2021-09-16", "close": 87.08, "volume": 172337.0}, {"date": "2021-09-17", "close": 86.67, "volume": 742866.0}, {"date": "2021-09-20", "close": 88.12, "volume": 195638.0}, {"date": "2021-09-21", "close": 87.48, "volume": 132412.0}, {"date": "2021-09-22", "close": 87.52, "volume": 152800.0}, {"date": "2021-09-23", "close": 87.2, "volume": 120925.0}, {"date": "2021-09-24", "close": 87.77, "volume": 136124.0}, {"date": "2021-09-27", "close": 86.71, "volume": 119574.0}, {"date": "2021-09-28", "close": 86.19, "volume": 145641.0}, {"date": "2021-09-29", "close": 86.9, "volume": 137723.0}, {"date": "2021-09-30", "close": 85.52, "volume": 137543.0}, {"date": "2021-10-01", "close": 85.58, "volume": 159393.0}, {"date": "2021-10-04", "close": 87.51, "volume": 147907.0}, {"date": "2021-10-05", "close": 87.9, "volume": 220240.0}, {"date": "2021-10-06", "close": 88.87, "volume": 134379.0}, {"date": "2021-10-07", "close": 88.94, "volume": 147077.0}, {"date": "2021-10-08", "close": 88.3, "volume": 128417.0}, {"date": "2021-10-11", "close": 88.54, "volume": 117208.0}, {"date": "2021-10-12", "close": 89.14, "volume": 168146.0}, {"date": "2021-10-13", "close": 89.29, "volume": 168949.0}, {"date": "2021-10-14", "close": 90.57, "volume": 108135.0}, {"date": "2021-10-15", "close": 89.82, "volume": 188104.0}, {"date": "2021-10-18", "close": 89.0, "volume": 116535.0}, {"date": "2021-10-19", "close": 89.25, "volume": 138974.0}, {"date": "2021-10-20", "close": 90.12, "volume": 127130.0}, {"date": "2021-10-21", "close": 89.47, "volume": 102241.0}, {"date": "2021-10-22", "close": 89.43, "volume": 153745.0}, {"date": "2021-10-25", "close": 90.57, "volume": 145293.0}, {"date": "2021-10-26", "close": 91.02, "volume": 139358.0}, {"date": "2021-10-27", "close": 89.91, "volume": 88617.0}, {"date": "2021-10-28", "close": 91.14, "volume": 104565.0}, {"date": "2021-10-29", "close": 90.84, "volume": 250332.0}, {"date": "2021-11-01", "close": 89.54, "volume": 220658.0}, {"date": "2021-11-02", "close": 90.74, "volume": 255033.0}, {"date": "2021-11-03", "close": 90.56, "volume": 156675.0}, {"date": "2021-11-04", "close": 92.24, "volume": 214384.0}, {"date": "2021-11-05", "close": 94.27, "volume": 184871.0}, {"date": "2021-11-08", "close": 93.32, "volume": 154495.0}, {"date": "2021-11-09", "close": 93.04, "volume": 107572.0}, {"date": "2021-11-10", "close": 93.64, "volume": 105550.0}, {"date": "2021-11-11", "close": 93.09, "volume": 64915.0}, {"date": "2021-11-12", "close": 92.6, "volume": 87289.0}, {"date": "2021-11-15", "close": 93.17, "volume": 115625.0}, {"date": "2021-11-16", "close": 92.24, "volume": 116612.0}, {"date": "2021-11-17", "close": 94.06, "volume": 200478.0}, {"date": "2021-11-18", "close": 94.38, "volume": 165077.0}, {"date": "2021-11-19", "close": 96.03, "volume": 211555.0}, {"date": "2021-11-22", "close": 96.01, "volume": 145351.0}, {"date": "2021-11-23", "close": 95.94, "volume": 137352.0}, {"date": "2021-11-24", "close": 94.68, "volume": 155400.0}, {"date": "2021-11-26", "close": 92.45, "volume": 170982.0}, {"date": "2021-11-29", "close": 94.92, "volume": 143118.0}, {"date": "2021-11-30", "close": 94.18, "volume": 206841.0}, {"date": "2021-12-01", "close": 94.1, "volume": 165899.0}, {"date": "2021-12-02", "close": 95.84, "volume": 141526.0}, {"date": "2021-12-03", "close": 95.82, "volume": 169857.0}, {"date": "2021-12-06", "close": 98.11, "volume": 163273.0}, {"date": "2021-12-07", "close": 98.69, "volume": 126950.0}, {"date": "2021-12-08", "close": 97.68, "volume": 149732.0}, {"date": "2021-12-09", "close": 97.01, "volume": 127889.0}, {"date": "2021-12-10", "close": 97.78, "volume": 146321.0}, {"date": "2021-12-13", "close": 99.32, "volume": 217110.0}, {"date": "2021-12-14", "close": 98.09, "volume": 192255.0}, {"date": "2021-12-15", "close": 100.5, "volume": 199401.0}, {"date": "2021-12-16", "close": 101.38, "volume": 226528.0}, {"date": "2021-12-17", "close": 101.07, "volume": 479001.0}, {"date": "2021-12-20", "close": 102.33, "volume": 243074.0}, {"date": "2021-12-21", "close": 100.49, "volume": 185958.0}, {"date": "2021-12-22", "close": 101.32, "volume": 135950.0}, {"date": "2021-12-23", "close": 100.35, "volume": 62763.0}, {"date": "2021-12-27", "close": 100.96, "volume": 68606.0}, {"date": "2021-12-28", "close": 101.2, "volume": 105145.0}, {"date": "2021-12-29", "close": 102.6, "volume": 118864.0}, {"date": "2021-12-30", "close": 103.03, "volume": 69334.0}, {"date": "2021-12-31", "close": 103.44, "volume": 84438.0}, {"date": "2022-01-03", "close": 102.8, "volume": 155813.0}, {"date": "2022-01-04", "close": 100.48, "volume": 131501.0}, {"date": "2022-01-05", "close": 100.11, "volume": 139934.0}, {"date": "2022-01-06", "close": 99.96, "volume": 127230.0}, {"date": "2022-01-07", "close": 98.42, "volume": 127999.0}, {"date": "2022-01-10", "close": 96.73, "volume": 128444.0}, {"date": "2022-01-11", "close": 95.89, "volume": 183631.0}, {"date": "2022-01-12", "close": 95.95, "volume": 198270.0}, {"date": "2022-01-13", "close": 95.55, "volume": 80759.0}, {"date": "2022-01-14", "close": 93.97, "volume": 163924.0}, {"date": "2022-01-18", "close": 91.81, "volume": 224616.0}, {"date": "2022-01-19", "close": 91.87, "volume": 153450.0}, {"date": "2022-01-20", "close": 91.3, "volume": 127942.0}, {"date": "2022-01-21", "close": 91.81, "volume": 212582.0}, {"date": "2022-01-24", "close": 91.31, "volume": 209051.0}, {"date": "2022-01-25", "close": 91.45, "volume": 235146.0}, {"date": "2022-01-26", "close": 91.17, "volume": 378334.0}, {"date": "2022-01-27", "close": 89.76, "volume": 151592.0}, {"date": "2022-01-28", "close": 90.54, "volume": 180266.0}, {"date": "2022-01-31", "close": 92.23, "volume": 541523.0}, {"date": "2022-02-01", "close": 89.96, "volume": 158636.0}, {"date": "2022-02-02", "close": 90.75, "volume": 196297.0}, {"date": "2022-02-03", "close": 89.69, "volume": 125497.0}, {"date": "2022-02-04", "close": 88.78, "volume": 115120.0}, {"date": "2022-02-07", "close": 88.88, "volume": 162483.0}, {"date": "2022-02-08", "close": 89.52, "volume": 121085.0}, {"date": "2022-02-09", "close": 88.22, "volume": 167959.0}, {"date": "2022-02-10", "close": 85.97, "volume": 167848.0}, {"date": "2022-02-11", "close": 86.18, "volume": 126225.0}, {"date": "2022-02-14", "close": 85.56, "volume": 147177.0}, {"date": "2022-02-15", "close": 84.66, "volume": 134153.0}, {"date": "2022-02-16", "close": 84.99, "volume": 161321.0}, {"date": "2022-02-17", "close": 85.56, "volume": 247365.0}, {"date": "2022-02-18", "close": 86.03, "volume": 254943.0}, {"date": "2022-02-22", "close": 85.47, "volume": 270948.0}, {"date": "2022-02-23", "close": 83.69, "volume": 207864.0}, {"date": "2022-02-24", "close": 83.13, "volume": 218710.0}, {"date": "2022-02-25", "close": 83.19, "volume": 184839.0}, {"date": "2022-02-28", "close": 84.16, "volume": 249331.0}, {"date": "2022-03-01", "close": 83.51, "volume": 177392.0}, {"date": "2022-03-02", "close": 84.96, "volume": 146557.0}, {"date": "2022-03-03", "close": 84.72, "volume": 196641.0}, {"date": "2022-03-04", "close": 88.12, "volume": 215383.0}, {"date": "2022-03-07", "close": 89.98, "volume": 293656.0}, {"date": "2022-03-08", "close": 87.3, "volume": 206935.0}, {"date": "2022-03-09", "close": 85.89, "volume": 231906.0}, {"date": "2022-03-10", "close": 84.73, "volume": 119281.0}, {"date": "2022-03-11", "close": 83.89, "volume": 113303.0}, {"date": "2022-03-14", "close": 84.01, "volume": 140576.0}, {"date": "2022-03-15", "close": 85.97, "volume": 215944.0}, {"date": "2022-03-16", "close": 85.66, "volume": 137047.0}, {"date": "2022-03-17", "close": 85.97, "volume": 113565.0}, {"date": "2022-03-18", "close": 87.44, "volume": 366732.0}, {"date": "2022-03-21", "close": 87.21, "volume": 107979.0}, {"date": "2022-03-22", "close": 86.05, "volume": 205257.0}, {"date": "2022-03-23", "close": 85.39, "volume": 189649.0}, {"date": "2022-03-24", "close": 86.69, "volume": 176988.0}, {"date": "2022-03-25", "close": 86.97, "volume": 144691.0}, {"date": "2022-03-28", "close": 87.33, "volume": 142922.0}, {"date": "2022-03-29", "close": 89.61, "volume": 217213.0}, {"date": "2022-03-30", "close": 89.61, "volume": 102951.0}, {"date": "2022-03-31", "close": 89.02, "volume": 296180.0}, {"date": "2022-04-01", "close": 92.76, "volume": 308276.0}, {"date": "2022-04-04", "close": 89.32, "volume": 182469.0}, {"date": "2022-04-05", "close": 89.37, "volume": 194136.0}, {"date": "2022-04-06", "close": 90.08, "volume": 173726.0}, {"date": "2022-04-07", "close": 90.2, "volume": 163760.0}, {"date": "2022-04-08", "close": 89.49, "volume": 165463.0}, {"date": "2022-04-11", "close": 88.77, "volume": 187212.0}, {"date": "2022-04-12", "close": 88.7, "volume": 162210.0}, {"date": "2022-04-13", "close": 87.43, "volume": 205243.0}, {"date": "2022-04-14", "close": 85.35, "volume": 95131.0}, {"date": "2022-04-18", "close": 83.17, "volume": 183590.0}, {"date": "2022-04-19", "close": 83.94, "volume": 177656.0}, {"date": "2022-04-20", "close": 86.24, "volume": 177594.0}, {"date": "2022-04-21", "close": 85.05, "volume": 147017.0}, {"date": "2022-04-22", "close": 84.42, "volume": 211066.0}, {"date": "2022-04-25", "close": 83.18, "volume": 227723.0}, {"date": "2022-04-26", "close": 82.42, "volume": 206764.0}, {"date": "2022-04-27", "close": 80.06, "volume": 295256.0}, {"date": "2022-04-28", "close": 81.36, "volume": 157780.0}, {"date": "2022-04-29", "close": 78.66, "volume": 659335.0}, {"date": "2022-05-02", "close": 77.84, "volume": 252043.0}, {"date": "2022-05-03", "close": 76.4, "volume": 293074.0}, {"date": "2022-05-04", "close": 77.54, "volume": 287308.0}, {"date": "2022-05-05", "close": 75.82, "volume": 209725.0}, {"date": "2022-05-06", "close": 75.89, "volume": 235973.0}, {"date": "2022-05-09", "close": 76.28, "volume": 230179.0}, {"date": "2022-05-10", "close": 75.86, "volume": 158295.0}, {"date": "2022-05-11", "close": 75.79, "volume": 139645.0}, {"date": "2022-05-12", "close": 77.23, "volume": 178328.0}, {"date": "2022-05-13", "close": 77.99, "volume": 219869.0}, {"date": "2022-05-16", "close": 77.64, "volume": 153737.0}, {"date": "2022-05-17", "close": 77.65, "volume": 157645.0}, {"date": "2022-05-18", "close": 78.5, "volume": 298898.0}, {"date": "2022-05-19", "close": 79.31, "volume": 200789.0}, {"date": "2022-05-20", "close": 78.81, "volume": 163123.0}, {"date": "2022-05-23", "close": 79.04, "volume": 122650.0}, {"date": "2022-05-24", "close": 79.99, "volume": 127582.0}, {"date": "2022-05-25", "close": 79.61, "volume": 193282.0}, {"date": "2022-05-26", "close": 78.59, "volume": 117161.0}, {"date": "2022-05-27", "close": 79.69, "volume": 121243.0}, {"date": "2022-05-31", "close": 79.25, "volume": 176478.0}, {"date": "2022-06-01", "close": 79.39, "volume": 115345.0}, {"date": "2022-06-02", "close": 81.52, "volume": 140779.0}, {"date": "2022-06-03", "close": 80.83, "volume": 105171.0}, {"date": "2022-06-06", "close": 80.88, "volume": 86709.0}, {"date": "2022-06-07", "close": 81.36, "volume": 171339.0}, {"date": "2022-06-08", "close": 79.24, "volume": 133926.0}, {"date": "2022-06-09", "close": 78.64, "volume": 109667.0}, {"date": "2022-06-10", "close": 79.05, "volume": 141234.0}, {"date": "2022-06-13", "close": 75.37, "volume": 184605.0}, {"date": "2022-06-14", "close": 72.69, "volume": 179015.0}, {"date": "2022-06-15", "close": 73.14, "volume": 162476.0}, {"date": "2022-06-16", "close": 71.43, "volume": 264404.0}, {"date": "2022-06-17", "close": 72.61, "volume": 490004.0}, {"date": "2022-06-21", "close": 72.3, "volume": 189951.0}, {"date": "2022-06-22", "close": 74.22, "volume": 160958.0}, {"date": "2022-06-23", "close": 77.97, "volume": 178850.0}, {"date": "2022-06-24", "close": 79.09, "volume": 320115.0}, {"date": "2022-06-27", "close": 79.72, "volume": 101910.0}, {"date": "2022-06-28", "close": 79.12, "volume": 122391.0}, {"date": "2022-06-29", "close": 79.88, "volume": 119925.0}, {"date": "2022-06-30", "close": 81.51, "volume": 174971.0}, {"date": "2022-07-01", "close": 83.69, "volume": 240467.0}, {"date": "2022-07-05", "close": 82.53, "volume": 291455.0}, {"date": "2022-07-06", "close": 83.57, "volume": 128970.0}, {"date": "2022-07-07", "close": 83.13, "volume": 127654.0}, {"date": "2022-07-08", "close": 82.13, "volume": 105140.0}, {"date": "2022-07-11", "close": 82.38, "volume": 76042.0}, {"date": "2022-07-12", "close": 81.58, "volume": 80474.0}, {"date": "2022-07-13", "close": 81.79, "volume": 91710.0}, {"date": "2022-07-14", "close": 82.02, "volume": 87682.0}, {"date": "2022-07-15", "close": 83.19, "volume": 143380.0}, {"date": "2022-07-18", "close": 80.68, "volume": 179768.0}, {"date": "2022-07-19", "close": 81.72, "volume": 162055.0}, {"date": "2022-07-20", "close": 80.97, "volume": 139771.0}, {"date": "2022-07-21", "close": 81.81, "volume": 104618.0}, {"date": "2022-07-22", "close": 82.56, "volume": 125320.0}, {"date": "2022-07-25", "close": 83.77, "volume": 100239.0}, {"date": "2022-07-26", "close": 84.37, "volume": 131250.0}, {"date": "2022-07-27", "close": 83.98, "volume": 232166.0}, {"date": "2022-07-28", "close": 87.36, "volume": 186418.0}, {"date": "2022-07-29", "close": 87.17, "volume": 345030.0}, {"date": "2022-08-01", "close": 87.76, "volume": 228121.0}, {"date": "2022-08-02", "close": 88.34, "volume": 169748.0}, {"date": "2022-08-03", "close": 90.31, "volume": 164633.0}, {"date": "2022-08-04", "close": 90.42, "volume": 150482.0}, {"date": "2022-08-05", "close": 87.83, "volume": 149739.0}, {"date": "2022-08-08", "close": 87.7, "volume": 133102.0}, {"date": "2022-08-09", "close": 88.21, "volume": 166428.0}, {"date": "2022-08-10", "close": 88.52, "volume": 159714.0}, {"date": "2022-08-11", "close": 87.59, "volume": 103064.0}, {"date": "2022-08-12", "close": 88.95, "volume": 133470.0}, {"date": "2022-08-15", "close": 89.84, "volume": 154067.0}, {"date": "2022-08-16", "close": 89.66, "volume": 118709.0}, {"date": "2022-08-17", "close": 89.53, "volume": 114742.0}, {"date": "2022-08-18", "close": 89.22, "volume": 95155.0}, {"date": "2022-08-19", "close": 88.52, "volume": 123414.0}, {"date": "2022-08-22", "close": 87.0, "volume": 134391.0}, {"date": "2022-08-23", "close": 84.8, "volume": 168574.0}, {"date": "2022-08-24", "close": 85.01, "volume": 110168.0}, {"date": "2022-08-25", "close": 86.41, "volume": 96495.0}, {"date": "2022-08-26", "close": 84.77, "volume": 126061.0}, {"date": "2022-08-29", "close": 84.66, "volume": 90915.0}, {"date": "2022-08-30", "close": 83.39, "volume": 107304.0}, {"date": "2022-08-31", "close": 82.97, "volume": 104396.0}, {"date": "2022-09-01", "close": 83.78, "volume": 129880.0}, {"date": "2022-09-02", "close": 82.86, "volume": 148838.0}, {"date": "2022-09-06", "close": 82.41, "volume": 113626.0}, {"date": "2022-09-07", "close": 83.79, "volume": 124018.0}, {"date": "2022-09-08", "close": 84.12, "volume": 133983.0}, {"date": "2022-09-09", "close": 84.39, "volume": 156893.0}, {"date": "2022-09-12", "close": 86.24, "volume": 147104.0}, {"date": "2022-09-13", "close": 86.17, "volume": 317858.0}, {"date": "2022-09-14", "close": 89.37, "volume": 319453.0}, {"date": "2022-09-15", "close": 86.86, "volume": 381044.0}, {"date": "2022-09-16", "close": 85.79, "volume": 978017.0}, {"date": "2022-09-19", "close": 86.33, "volume": 243351.0}, {"date": "2022-09-20", "close": 85.34, "volume": 166459.0}, {"date": "2022-09-21", "close": 84.74, "volume": 199069.0}, {"date": "2022-09-22", "close": 84.32, "volume": 153539.0}, {"date": "2022-09-23", "close": 83.27, "volume": 167623.0}, {"date": "2022-09-26", "close": 82.11, "volume": 148436.0}, {"date": "2022-09-27", "close": 80.15, "volume": 177566.0}, {"date": "2022-09-28", "close": 81.77, "volume": 181559.0}, {"date": "2022-09-29", "close": 79.74, "volume": 161141.0}, {"date": "2022-09-30", "close": 77.95, "volume": 287212.0}, {"date": "2022-10-03", "close": 81.97, "volume": 255693.0}, {"date": "2022-10-04", "close": 84.1, "volume": 257954.0}, {"date": "2022-10-05", "close": 82.48, "volume": 193190.0}, {"date": "2022-10-06", "close": 81.0, "volume": 133445.0}, {"date": "2022-10-07", "close": 79.71, "volume": 129613.0}, {"date": "2022-10-10", "close": 80.69, "volume": 122766.0}, {"date": "2022-10-11", "close": 83.23, "volume": 247065.0}, {"date": "2022-10-12", "close": 82.6, "volume": 186798.0}, {"date": "2022-10-13", "close": 85.13, "volume": 170575.0}, {"date": "2022-10-14", "close": 84.88, "volume": 137208.0}, {"date": "2022-10-17", "close": 86.56, "volume": 250847.0}, {"date": "2022-10-18", "close": 87.25, "volume": 163638.0}, {"date": "2022-10-19", "close": 86.12, "volume": 167586.0}, {"date": "2022-10-20", "close": 78.29, "volume": 359663.0}, {"date": "2022-10-21", "close": 80.78, "volume": 637589.0}, {"date": "2022-10-24", "close": 82.18, "volume": 198242.0}, {"date": "2022-10-25", "close": 85.03, "volume": 166201.0}, {"date": "2022-10-26", "close": 84.72, "volume": 160908.0}, {"date": "2022-10-27", "close": 87.25, "volume": 158384.0}, {"date": "2022-10-28", "close": 89.64, "volume": 164897.0}, {"date": "2022-10-31", "close": 90.46, "volume": 339004.0}, {"date": "2022-11-01", "close": 88.04, "volume": 187339.0}, {"date": "2022-11-02", "close": 86.69, "volume": 132212.0}, {"date": "2022-11-03", "close": 87.67, "volume": 115230.0}, {"date": "2022-11-04", "close": 88.92, "volume": 126695.0}, {"date": "2022-11-07", "close": 89.08, "volume": 151222.0}, {"date": "2022-11-08", "close": 89.77, "volume": 161255.0}, {"date": "2022-11-09", "close": 90.29, "volume": 190058.0}, {"date": "2022-11-10", "close": 96.03, "volume": 203313.0}, {"date": "2022-11-11", "close": 92.46, "volume": 264803.0}, {"date": "2022-11-14", "close": 94.89, "volume": 188635.0}, {"date": "2022-11-15", "close": 96.24, "volume": 186239.0}, {"date": "2022-11-16", "close": 97.2, "volume": 147919.0}, {"date": "2022-11-17", "close": 96.29, "volume": 109361.0}, {"date": "2022-11-18", "close": 97.58, "volume": 218883.0}, {"date": "2022-11-21", "close": 97.4, "volume": 177204.0}, {"date": "2022-11-22", "close": 97.95, "volume": 146009.0}, {"date": "2022-11-23", "close": 98.99, "volume": 187473.0}, {"date": "2022-11-25", "close": 99.47, "volume": 84670.0}, {"date": "2022-11-28", "close": 97.75, "volume": 132635.0}, {"date": "2022-11-29", "close": 96.9, "volume": 85344.0}, {"date": "2022-11-30", "close": 97.99, "volume": 229772.0}, {"date": "2022-12-01", "close": 98.68, "volume": 154849.0}, {"date": "2022-12-02", "close": 98.18, "volume": 154431.0}, {"date": "2022-12-05", "close": 97.6, "volume": 135162.0}, {"date": "2022-12-06", "close": 96.29, "volume": 160887.0}, {"date": "2022-12-07", "close": 96.42, "volume": 142377.0}, {"date": "2022-12-08", "close": 96.94, "volume": 144639.0}, {"date": "2022-12-09", "close": 96.84, "volume": 151323.0}, {"date": "2022-12-12", "close": 97.05, "volume": 181565.0}, {"date": "2022-12-13", "close": 97.17, "volume": 306817.0}, {"date": "2022-12-14", "close": 95.99, "volume": 186996.0}, {"date": "2022-12-15", "close": 94.3, "volume": 175104.0}, {"date": "2022-12-16", "close": 92.96, "volume": 477349.0}, {"date": "2022-12-19", "close": 92.48, "volume": 230762.0}, {"date": "2022-12-20", "close": 92.02, "volume": 242410.0}, {"date": "2022-12-21", "close": 93.06, "volume": 239488.0}, {"date": "2022-12-22", "close": 92.76, "volume": 179180.0}, {"date": "2022-12-23", "close": 93.72, "volume": 93386.0}, {"date": "2022-12-27", "close": 94.9, "volume": 83726.0}, {"date": "2022-12-28", "close": 94.24, "volume": 118413.0}, {"date": "2022-12-29", "close": 94.64, "volume": 149782.0}, {"date": "2022-12-30", "close": 92.55, "volume": 131313.0}, {"date": "2023-01-03", "close": 95.14, "volume": 229546.0}, {"date": "2023-01-04", "close": 96.25, "volume": 181537.0}, {"date": "2023-01-05", "close": 92.92, "volume": 154042.0}, {"date": "2023-01-06", "close": 94.65, "volume": 103880.0}, {"date": "2023-01-09", "close": 93.26, "volume": 128292.0}, {"date": "2023-01-10", "close": 94.88, "volume": 160657.0}, {"date": "2023-01-11", "close": 95.3, "volume": 94752.0}, {"date": "2023-01-12", "close": 95.26, "volume": 124654.0}, {"date": "2023-01-13", "close": 95.48, "volume": 127602.0}, {"date": "2023-01-17", "close": 96.03, "volume": 144866.0}, {"date": "2023-01-18", "close": 94.24, "volume": 121297.0}, {"date": "2023-01-19", "close": 92.88, "volume": 137775.0}, {"date": "2023-01-20", "close": 93.04, "volume": 195752.0}, {"date": "2023-01-23", "close": 93.86, "volume": 143310.0}, {"date": "2023-01-24", "close": 96.23, "volume": 138219.0}, {"date": "2023-01-25", "close": 96.1, "volume": 153553.0}, {"date": "2023-01-26", "close": 94.99, "volume": 115270.0}, {"date": "2023-01-27", "close": 95.19, "volume": 133723.0}, {"date": "2023-01-30", "close": 92.79, "volume": 166551.0}, {"date": "2023-01-31", "close": 94.17, "volume": 796459.0}, {"date": "2023-02-01", "close": 96.98, "volume": 222021.0}, {"date": "2023-02-02", "close": 98.76, "volume": 158545.0}, {"date": "2023-02-03", "close": 97.91, "volume": 182241.0}, {"date": "2023-02-06", "close": 97.9, "volume": 134899.0}, {"date": "2023-02-07", "close": 96.77, "volume": 125586.0}, {"date": "2023-02-08", "close": 94.42, "volume": 121109.0}, {"date": "2023-02-09", "close": 92.54, "volume": 112556.0}, {"date": "2023-02-10", "close": 93.56, "volume": 103910.0}, {"date": "2023-02-13", "close": 94.89, "volume": 140894.0}, {"date": "2023-02-14", "close": 93.6, "volume": 87686.0}, {"date": "2023-02-15", "close": 93.2, "volume": 104749.0}, {"date": "2023-02-16", "close": 92.61, "volume": 135202.0}, {"date": "2023-02-17", "close": 94.27, "volume": 121491.0}, {"date": "2023-02-21", "close": 93.17, "volume": 98656.0}, {"date": "2023-02-22", "close": 93.17, "volume": 148437.0}, {"date": "2023-02-23", "close": 91.94, "volume": 111400.0}, {"date": "2023-02-24", "close": 91.32, "volume": 97367.0}, {"date": "2023-02-27", "close": 89.97, "volume": 130999.0}, {"date": "2023-02-28", "close": 89.3, "volume": 301007.0}, {"date": "2023-03-01", "close": 86.91, "volume": 192071.0}, {"date": "2023-03-02", "close": 84.74, "volume": 297361.0}, {"date": "2023-03-03", "close": 87.2, "volume": 176498.0}, {"date": "2023-03-06", "close": 85.79, "volume": 220404.0}, {"date": "2023-03-07", "close": 85.5, "volume": 121338.0}, {"date": "2023-03-08", "close": 86.46, "volume": 110888.0}, {"date": "2023-03-09", "close": 85.78, "volume": 128206.0}, {"date": "2023-03-10", "close": 84.74, "volume": 162995.0}, {"date": "2023-03-13", "close": 85.02, "volume": 168544.0}, {"date": "2023-03-14", "close": 86.73, "volume": 150749.0}, {"date": "2023-03-15", "close": 87.4, "volume": 160754.0}, {"date": "2023-03-16", "close": 88.22, "volume": 172186.0}, {"date": "2023-03-17", "close": 86.74, "volume": 667704.0}, {"date": "2023-03-20", "close": 87.96, "volume": 184448.0}, {"date": "2023-03-21", "close": 85.27, "volume": 218385.0}, {"date": "2023-03-22", "close": 83.95, "volume": 199972.0}, {"date": "2023-03-23", "close": 83.81, "volume": 236031.0}, {"date": "2023-03-24", "close": 86.64, "volume": 164527.0}, {"date": "2023-03-27", "close": 86.64, "volume": 119530.0}, {"date": "2023-03-28", "close": 86.55, "volume": 130795.0}, {"date": "2023-03-29", "close": 87.19, "volume": 173585.0}, {"date": "2023-03-30", "close": 87.83, "volume": 109002.0}, {"date": "2023-03-31", "close": 88.89, "volume": 186565.0}, {"date": "2023-04-03", "close": 88.68, "volume": 160749.0}, {"date": "2023-04-04", "close": 89.71, "volume": 139081.0}, {"date": "2023-04-05", "close": 91.69, "volume": 151799.0}, {"date": "2023-04-06", "close": 92.69, "volume": 133836.0}, {"date": "2023-04-10", "close": 92.86, "volume": 218647.0}, {"date": "2023-04-11", "close": 93.85, "volume": 153882.0}, {"date": "2023-04-12", "close": 93.19, "volume": 77115.0}, {"date": "2023-04-13", "close": 93.62, "volume": 91420.0}, {"date": "2023-04-14", "close": 91.21, "volume": 119676.0}, {"date": "2023-04-17", "close": 90.63, "volume": 128748.0}, {"date": "2023-04-18", "close": 88.93, "volume": 130347.0}, {"date": "2023-04-19", "close": 89.8, "volume": 105130.0}, {"date": "2023-04-20", "close": 91.2, "volume": 128093.0}, {"date": "2023-04-21", "close": 91.19, "volume": 335587.0}, {"date": "2023-04-24", "close": 90.9, "volume": 75804.0}, {"date": "2023-04-25", "close": 91.47, "volume": 124701.0}, {"date": "2023-04-26", "close": 89.83, "volume": 112560.0}, {"date": "2023-04-27", "close": 89.92, "volume": 140568.0}, {"date": "2023-04-28", "close": 88.75, "volume": 212009.0}, {"date": "2023-05-01", "close": 88.01, "volume": 110712.0}, {"date": "2023-05-02", "close": 88.42, "volume": 125297.0}, {"date": "2023-05-03", "close": 89.16, "volume": 138150.0}, {"date": "2023-05-04", "close": 90.71, "volume": 89765.0}, {"date": "2023-05-05", "close": 90.88, "volume": 87433.0}, {"date": "2023-05-08", "close": 90.46, "volume": 71774.0}, {"date": "2023-05-09", "close": 90.3, "volume": 96636.0}, {"date": "2023-05-10", "close": 92.13, "volume": 86705.0}, {"date": "2023-05-11", "close": 89.46, "volume": 203250.0}, {"date": "2023-05-12", "close": 91.77, "volume": 166898.0}, {"date": "2023-05-15", "close": 90.6, "volume": 114963.0}, {"date": "2023-05-16", "close": 89.76, "volume": 103495.0}, {"date": "2023-05-17", "close": 91.15, "volume": 201488.0}, {"date": "2023-05-18", "close": 89.71, "volume": 157575.0}, {"date": "2023-05-19", "close": 86.88, "volume": 444678.0}, {"date": "2023-05-22", "close": 89.25, "volume": 152157.0}, {"date": "2023-05-23", "close": 89.26, "volume": 113966.0}, {"date": "2023-05-24", "close": 88.32, "volume": 127711.0}, {"date": "2023-05-25", "close": 87.73, "volume": 148478.0}, {"date": "2023-05-26", "close": 89.99, "volume": 208688.0}, {"date": "2023-05-30", "close": 88.18, "volume": 123333.0}, {"date": "2023-05-31", "close": 88.82, "volume": 159402.0}, {"date": "2023-06-01", "close": 88.79, "volume": 165102.0}, {"date": "2023-06-02", "close": 91.61, "volume": 166528.0}, {"date": "2023-06-05", "close": 89.56, "volume": 177033.0}, {"date": "2023-06-06", "close": 90.57, "volume": 151901.0}, {"date": "2023-06-07", "close": 92.32, "volume": 174038.0}, {"date": "2023-06-08", "close": 91.12, "volume": 126321.0}, {"date": "2023-06-09", "close": 90.62, "volume": 120167.0}, {"date": "2023-06-12", "close": 87.41, "volume": 349832.0}, {"date": "2023-06-13", "close": 87.37, "volume": 255538.0}, {"date": "2023-06-14", "close": 86.3, "volume": 223560.0}, {"date": "2023-06-15", "close": 87.71, "volume": 224807.0}, {"date": "2023-06-16", "close": 87.67, "volume": 656189.0}, {"date": "2023-06-20", "close": 87.44, "volume": 171461.0}, {"date": "2023-06-21", "close": 87.53, "volume": 177050.0}, {"date": "2023-06-22", "close": 87.19, "volume": 276334.0}, {"date": "2023-06-23", "close": 84.64, "volume": 1090448.0}, {"date": "2023-06-26", "close": 84.86, "volume": 196037.0}, {"date": "2023-06-27", "close": 86.14, "volume": 137921.0}, {"date": "2023-06-28", "close": 85.46, "volume": 186660.0}, {"date": "2023-06-29", "close": 86.89, "volume": 210779.0}, {"date": "2023-06-30", "close": 87.0, "volume": 218334.0}, {"date": "2023-07-03", "close": 87.58, "volume": 117733.0}, {"date": "2023-07-05", "close": 87.0, "volume": 286506.0}, {"date": "2023-07-06", "close": 87.34, "volume": 247978.0}, {"date": "2023-07-07", "close": 83.84, "volume": 362274.0}, {"date": "2023-07-10", "close": 84.29, "volume": 273586.0}, {"date": "2023-07-11", "close": 85.78, "volume": 189748.0}, {"date": "2023-07-12", "close": 86.53, "volume": 175993.0}, {"date": "2023-07-13", "close": 87.31, "volume": 189361.0}, {"date": "2023-07-14", "close": 86.73, "volume": 227144.0}, {"date": "2023-07-17", "close": 86.85, "volume": 187351.0}, {"date": "2023-07-18", "close": 86.83, "volume": 186400.0}, {"date": "2023-07-19", "close": 87.77, "volume": 241189.0}, {"date": "2023-07-20", "close": 88.91, "volume": 160482.0}, {"date": "2023-07-21", "close": 89.88, "volume": 367510.0}, {"date": "2023-07-24", "close": 88.54, "volume": 192905.0}, {"date": "2023-07-25", "close": 88.16, "volume": 174897.0}, {"date": "2023-07-26", "close": 88.21, "volume": 190393.0}, {"date": "2023-07-27", "close": 86.68, "volume": 203565.0}, {"date": "2023-07-28", "close": 88.07, "volume": 221885.0}, {"date": "2023-07-31", "close": 88.41, "volume": 1626337.0}, {"date": "2023-08-01", "close": 86.48, "volume": 175361.0}, {"date": "2023-08-02", "close": 87.06, "volume": 146968.0}, {"date": "2023-08-03", "close": 85.93, "volume": 229697.0}, {"date": "2023-08-04", "close": 85.99, "volume": 214972.0}, {"date": "2023-08-07", "close": 87.11, "volume": 241400.0}, {"date": "2023-08-08", "close": 88.17, "volume": 210135.0}, {"date": "2023-08-09", "close": 88.22, "volume": 207517.0}, {"date": "2023-08-10", "close": 88.37, "volume": 247926.0}, {"date": "2023-08-11", "close": 89.12, "volume": 272570.0}, {"date": "2023-08-14", "close": 88.12, "volume": 225367.0}, {"date": "2023-08-15", "close": 87.1, "volume": 143966.0}, {"date": "2023-08-16", "close": 87.32, "volume": 130721.0}, {"date": "2023-08-17", "close": 86.2, "volume": 182906.0}, {"date": "2023-08-18", "close": 86.52, "volume": 151893.0}, {"date": "2023-08-21", "close": 85.03, "volume": 155577.0}, {"date": "2023-08-22", "close": 86.23, "volume": 132673.0}, {"date": "2023-08-23", "close": 86.02, "volume": 96077.0}, {"date": "2023-08-24", "close": 85.56, "volume": 123789.0}, {"date": "2023-08-25", "close": 86.59, "volume": 267556.0}, {"date": "2023-08-28", "close": 86.15, "volume": 122048.0}, {"date": "2023-08-29", "close": 85.39, "volume": 206731.0}, {"date": "2023-08-30", "close": 84.63, "volume": 151153.0}, {"date": "2023-08-31", "close": 84.21, "volume": 175246.0}, {"date": "2023-09-01", "close": 84.07, "volume": 155015.0}, {"date": "2023-09-05", "close": 82.02, "volume": 211953.0}, {"date": "2023-09-06", "close": 81.76, "volume": 159238.0}, {"date": "2023-09-07", "close": 82.63, "volume": 175484.0}, {"date": "2023-09-08", "close": 82.44, "volume": 123030.0}, {"date": "2023-09-11", "close": 82.55, "volume": 162782.0}, {"date": "2023-09-12", "close": 82.08, "volume": 143438.0}, {"date": "2023-09-13", "close": 83.24, "volume": 153458.0}, {"date": "2023-09-14", "close": 83.96, "volume": 139916.0}, {"date": "2023-09-15", "close": 83.7, "volume": 704660.0}, {"date": "2023-09-18", "close": 82.75, "volume": 164912.0}, {"date": "2023-09-19", "close": 82.25, "volume": 175729.0}, {"date": "2023-09-20", "close": 81.75, "volume": 120756.0}, {"date": "2023-09-21", "close": 80.92, "volume": 108718.0}, {"date": "2023-09-22", "close": 80.68, "volume": 113840.0}, {"date": "2023-09-25", "close": 80.75, "volume": 123683.0}, {"date": "2023-09-26", "close": 79.23, "volume": 144132.0}, {"date": "2023-09-27", "close": 78.49, "volume": 205333.0}, {"date": "2023-09-28", "close": 77.97, "volume": 220167.0}, {"date": "2023-09-29", "close": 78.68, "volume": 265920.0}, {"date": "2023-10-02", "close": 76.86, "volume": 289956.0}, {"date": "2023-10-03", "close": 76.39, "volume": 167114.0}, {"date": "2023-10-04", "close": 77.65, "volume": 210093.0}, {"date": "2023-10-05", "close": 79.16, "volume": 208763.0}, {"date": "2023-10-06", "close": 79.31, "volume": 144285.0}, {"date": "2023-10-09", "close": 79.96, "volume": 119256.0}, {"date": "2023-10-10", "close": 80.06, "volume": 164661.0}, {"date": "2023-10-11", "close": 80.42, "volume": 134778.0}, {"date": "2023-10-12", "close": 78.75, "volume": 138002.0}, {"date": "2023-10-13", "close": 78.6, "volume": 162543.0}, {"date": "2023-10-16", "close": 79.7, "volume": 197070.0}, {"date": "2023-10-17", "close": 79.29, "volume": 165415.0}, {"date": "2023-10-18", "close": 78.27, "volume": 189142.0}, {"date": "2023-10-19", "close": 77.48, "volume": 179601.0}, {"date": "2023-10-20", "close": 77.33, "volume": 407119.0}, {"date": "2023-10-23", "close": 76.65, "volume": 173649.0}, {"date": "2023-10-24", "close": 77.56, "volume": 139577.0}, {"date": "2023-10-25", "close": 76.84, "volume": 158402.0}, {"date": "2023-10-26", "close": 78.52, "volume": 135444.0}, {"date": "2023-10-27", "close": 77.56, "volume": 131047.0}, {"date": "2023-10-30", "close": 77.62, "volume": 119631.0}, {"date": "2023-10-31", "close": 78.05, "volume": 223129.0}, {"date": "2023-11-01", "close": 78.96, "volume": 183833.0}, {"date": "2023-11-02", "close": 80.66, "volume": 144993.0}, {"date": "2023-11-03", "close": 82.91, "volume": 231400.0}, {"date": "2023-11-06", "close": 82.38, "volume": 186669.0}, {"date": "2023-11-07", "close": 80.53, "volume": 225625.0}, {"date": "2023-11-08", "close": 78.61, "volume": 380525.0}, {"date": "2023-11-09", "close": 78.05, "volume": 173597.0}, {"date": "2023-11-10", "close": 77.5, "volume": 212571.0}, {"date": "2023-11-13", "close": 77.67, "volume": 164191.0}, {"date": "2023-11-14", "close": 81.44, "volume": 153340.0}, {"date": "2023-11-15", "close": 80.57, "volume": 278904.0}, {"date": "2023-11-16", "close": 80.4, "volume": 102160.0}, {"date": "2023-11-17", "close": 80.75, "volume": 200987.0}, {"date": "2023-11-20", "close": 79.47, "volume": 185629.0}, {"date": "2023-11-21", "close": 79.21, "volume": 119810.0}, {"date": "2023-11-22", "close": 80.85, "volume": 290816.0}, {"date": "2023-11-24", "close": 80.67, "volume": 67562.0}, {"date": "2023-11-27", "close": 80.6, "volume": 133042.0}, {"date": "2023-11-28", "close": 79.88, "volume": 98856.0}, {"date": "2023-11-29", "close": 79.23, "volume": 336991.0}, {"date": "2023-11-30", "close": 79.9, "volume": 221681.0}, {"date": "2023-12-01", "close": 81.26, "volume": 159283.0}, {"date": "2023-12-04", "close": 82.85, "volume": 199053.0}, {"date": "2023-12-05", "close": 81.79, "volume": 135532.0}, {"date": "2023-12-06", "close": 82.39, "volume": 154197.0}, {"date": "2023-12-07", "close": 82.3, "volume": 187686.0}, {"date": "2023-12-08", "close": 81.58, "volume": 112598.0}, {"date": "2023-12-11", "close": 81.53, "volume": 137203.0}, {"date": "2023-12-12", "close": 81.69, "volume": 140250.0}, {"date": "2023-12-13", "close": 84.19, "volume": 271442.0}, {"date": "2023-12-14", "close": 83.61, "volume": 175778.0}, {"date": "2023-12-15", "close": 82.09, "volume": 629806.0}, {"date": "2023-12-18", "close": 81.75, "volume": 162349.0}, {"date": "2023-12-19", "close": 83.05, "volume": 177510.0}, {"date": "2023-12-20", "close": 81.24, "volume": 211789.0}, {"date": "2023-12-21", "close": 81.36, "volume": 142913.0}, {"date": "2023-12-22", "close": 81.67, "volume": 89934.0}, {"date": "2023-12-26", "close": 81.77, "volume": 100172.0}, {"date": "2023-12-27", "close": 81.14, "volume": 130081.0}, {"date": "2023-12-28", "close": 81.32, "volume": 122391.0}, {"date": "2023-12-29", "close": 80.42, "volume": 130465.0}, {"date": "2024-01-02", "close": 80.46, "volume": 207727.0}, {"date": "2024-01-03", "close": 79.52, "volume": 186168.0}, {"date": "2024-01-04", "close": 78.27, "volume": 238644.0}, {"date": "2024-01-05", "close": 77.54, "volume": 155859.0}, {"date": "2024-01-08", "close": 78.13, "volume": 130358.0}, {"date": "2024-01-09", "close": 77.96, "volume": 190072.0}, {"date": "2024-01-10", "close": 78.87, "volume": 146126.0}, {"date": "2024-01-11", "close": 77.38, "volume": 239792.0}, {"date": "2024-01-12", "close": 78.61, "volume": 205872.0}, {"date": "2024-01-16", "close": 78.57, "volume": 387002.0}, {"date": "2024-01-17", "close": 77.03, "volume": 143797.0}, {"date": "2024-01-18", "close": 77.12, "volume": 189525.0}, {"date": "2024-01-19", "close": 76.7, "volume": 300333.0}, {"date": "2024-01-22", "close": 77.76, "volume": 190362.0}, {"date": "2024-01-23", "close": 77.7, "volume": 221670.0}, {"date": "2024-01-24", "close": 75.26, "volume": 239216.0}, {"date": "2024-01-25", "close": 75.88, "volume": 173475.0}, {"date": "2024-01-26", "close": 75.14, "volume": 168195.0}, {"date": "2024-01-29", "close": 75.88, "volume": 152928.0}, {"date": "2024-01-30", "close": 75.16, "volume": 119103.0}, {"date": "2024-01-31", "close": 74.6, "volume": 208238.0}, {"date": "2024-02-01", "close": 75.95, "volume": 136832.0}, {"date": "2024-02-02", "close": 75.4, "volume": 176887.0}, {"date": "2024-02-05", "close": 74.11, "volume": 314537.0}, {"date": "2024-02-06", "close": 75.18, "volume": 186944.0}, {"date": "2024-02-07", "close": 74.8, "volume": 182164.0}, {"date": "2024-02-08", "close": 75.11, "volume": 241433.0}, {"date": "2024-02-09", "close": 75.51, "volume": 286553.0}, {"date": "2024-02-12", "close": 76.96, "volume": 139784.0}, {"date": "2024-02-13", "close": 74.44, "volume": 212279.0}, {"date": "2024-02-14", "close": 74.96, "volume": 214997.0}, {"date": "2024-02-15", "close": 77.2, "volume": 222120.0}, {"date": "2024-02-16", "close": 76.37, "volume": 151899.0}, {"date": "2024-02-20", "close": 76.27, "volume": 294565.0}, {"date": "2024-02-21", "close": 76.15, "volume": 145771.0}, {"date": "2024-02-22", "close": 73.82, "volume": 400482.0}, {"date": "2024-02-23", "close": 72.18, "volume": 470516.0}, {"date": "2024-02-26", "close": 72.04, "volume": 248308.0}, {"date": "2024-02-27", "close": 71.62, "volume": 202372.0}, {"date": "2024-02-28", "close": 70.92, "volume": 291645.0}, {"date": "2024-02-29", "close": 71.41, "volume": 268093.0}, {"date": "2024-03-01", "close": 71.64, "volume": 192323.0}, {"date": "2024-03-04", "close": 72.39, "volume": 183800.0}, {"date": "2024-03-05", "close": 71.19, "volume": 178160.0}, {"date": "2024-03-06", "close": 71.39, "volume": 180664.0}, {"date": "2024-03-07", "close": 71.63, "volume": 183257.0}, {"date": "2024-03-08", "close": 72.3, "volume": 177853.0}, {"date": "2024-03-11", "close": 73.94, "volume": 291235.0}, {"date": "2024-03-12", "close": 73.03, "volume": 198477.0}, {"date": "2024-03-13", "close": 72.85, "volume": 224783.0}, {"date": "2024-03-14", "close": 71.79, "volume": 223313.0}, {"date": "2024-03-15", "close": 71.77, "volume": 945614.0}, {"date": "2024-03-18", "close": 70.25, "volume": 224997.0}, {"date": "2024-03-19", "close": 70.59, "volume": 206915.0}, {"date": "2024-03-20", "close": 71.4, "volume": 193733.0}, {"date": "2024-03-21", "close": 71.49, "volume": 217475.0}, {"date": "2024-03-22", "close": 71.13, "volume": 178819.0}, {"date": "2024-03-25", "close": 70.45, "volume": 133636.0}, {"date": "2024-03-26", "close": 70.16, "volume": 184277.0}, {"date": "2024-03-27", "close": 72.07, "volume": 257622.0}, {"date": "2024-03-28", "close": 72.24, "volume": 211507.0}, {"date": "2024-04-01", "close": 71.66, "volume": 193426.0}, {"date": "2024-04-02", "close": 70.01, "volume": 315725.0}, {"date": "2024-04-03", "close": 69.55, "volume": 185270.0}, {"date": "2024-04-04", "close": 70.3, "volume": 177675.0}, {"date": "2024-04-05", "close": 69.79, "volume": 163620.0}, {"date": "2024-04-08", "close": 70.33, "volume": 125646.0}, {"date": "2024-04-09", "close": 70.83, "volume": 145937.0}, {"date": "2024-04-10", "close": 69.07, "volume": 243759.0}, {"date": "2024-04-11", "close": 68.45, "volume": 200600.0}, {"date": "2024-04-12", "close": 67.78, "volume": 196323.0}, {"date": "2024-04-15", "close": 67.61, "volume": 343659.0}, {"date": "2024-04-16", "close": 66.57, "volume": 316316.0}, {"date": "2024-04-17", "close": 67.15, "volume": 176865.0}, {"date": "2024-04-18", "close": 67.97, "volume": 211535.0}, {"date": "2024-04-19", "close": 69.25, "volume": 418515.0}, {"date": "2024-04-22", "close": 68.97, "volume": 260879.0}, {"date": "2024-04-23", "close": 70.18, "volume": 271901.0}, {"date": "2024-04-24", "close": 70.76, "volume": 258428.0}, {"date": "2024-04-25", "close": 70.31, "volume": 271558.0}, {"date": "2024-04-26", "close": 69.91, "volume": 237753.0}, {"date": "2024-04-29", "close": 70.25, "volume": 139640.0}, {"date": "2024-04-30", "close": 70.84, "volume": 449598.0}, {"date": "2024-05-01", "close": 72.08, "volume": 239025.0}, {"date": "2024-05-02", "close": 72.79, "volume": 318871.0}, {"date": "2024-05-03", "close": 73.53, "volume": 187151.0}, {"date": "2024-05-06", "close": 74.05, "volume": 195687.0}, {"date": "2024-05-07", "close": 73.78, "volume": 277566.0}, {"date": "2024-05-08", "close": 76.52, "volume": 302625.0}, {"date": "2024-05-09", "close": 77.95, "volume": 239270.0}, {"date": "2024-05-10", "close": 77.98, "volume": 365157.0}, {"date": "2024-05-13", "close": 77.97, "volume": 206594.0}, {"date": "2024-05-14", "close": 78.18, "volume": 146997.0}, {"date": "2024-05-15", "close": 78.14, "volume": 178973.0}, {"date": "2024-05-16", "close": 78.8, "volume": 214532.0}, {"date": "2024-05-17", "close": 78.29, "volume": 174855.0}, {"date": "2024-05-20", "close": 77.47, "volume": 158106.0}, {"date": "2024-05-21", "close": 77.8, "volume": 298231.0}, {"date": "2024-05-22", "close": 76.82, "volume": 131519.0}, {"date": "2024-05-23", "close": 74.82, "volume": 176398.0}, {"date": "2024-05-24", "close": 74.09, "volume": 241911.0}, {"date": "2024-05-28", "close": 71.95, "volume": 195638.0}, {"date": "2024-05-29", "close": 71.05, "volume": 201641.0}, {"date": "2024-05-30", "close": 71.83, "volume": 272204.0}, {"date": "2024-05-31", "close": 73.59, "volume": 350358.0}, {"date": "2024-06-03", "close": 73.07, "volume": 180049.0}, {"date": "2024-06-04", "close": 73.44, "volume": 219471.0}, {"date": "2024-06-05", "close": 72.97, "volume": 146501.0}, {"date": "2024-06-06", "close": 72.86, "volume": 152416.0}, {"date": "2024-06-07", "close": 70.74, "volume": 151775.0}, {"date": "2024-06-10", "close": 70.57, "volume": 177246.0}, {"date": "2024-06-11", "close": 70.92, "volume": 160492.0}, {"date": "2024-06-12", "close": 70.38, "volume": 167189.0}, {"date": "2024-06-13", "close": 70.41, "volume": 184132.0}, {"date": "2024-06-14", "close": 70.26, "volume": 133742.0}, {"date": "2024-06-17", "close": 70.3, "volume": 219623.0}, {"date": "2024-06-18", "close": 70.42, "volume": 147521.0}, {"date": "2024-06-20", "close": 70.83, "volume": 203396.0}, {"date": "2024-06-21", "close": 70.64, "volume": 418949.0}, {"date": "2024-06-24", "close": 72.78, "volume": 199139.0}, {"date": "2024-06-25", "close": 71.77, "volume": 171887.0}, {"date": "2024-06-26", "close": 71.8, "volume": 239258.0}, {"date": "2024-06-27", "close": 71.92, "volume": 118642.0}, {"date": "2024-06-28", "close": 72.57, "volume": 1044216.0}, {"date": "2024-07-01", "close": 72.99, "volume": 227347.0}, {"date": "2024-07-02", "close": 72.5, "volume": 154412.0}, {"date": "2024-07-03", "close": 71.55, "volume": 71524.0}, {"date": "2024-07-05", "close": 72.65, "volume": 124233.0}, {"date": "2024-07-08", "close": 72.37, "volume": 162417.0}, {"date": "2024-07-09", "close": 72.88, "volume": 137236.0}, {"date": "2024-07-10", "close": 73.68, "volume": 135647.0}, {"date": "2024-07-11", "close": 76.44, "volume": 180925.0}, {"date": "2024-07-12", "close": 77.55, "volume": 145357.0}, {"date": "2024-07-15", "close": 77.1, "volume": 272880.0}, {"date": "2024-07-16", "close": 79.24, "volume": 233099.0}, {"date": "2024-07-17", "close": 80.84, "volume": 206381.0}, {"date": "2024-07-18", "close": 79.62, "volume": 161302.0}, {"date": "2024-07-19", "close": 79.12, "volume": 219275.0}, {"date": "2024-07-22", "close": 79.5, "volume": 124722.0}, {"date": "2024-07-23", "close": 79.74, "volume": 164226.0}, {"date": "2024-07-24", "close": 80.8, "volume": 196017.0}, {"date": "2024-07-25", "close": 81.27, "volume": 396112.0}, {"date": "2024-07-26", "close": 82.61, "volume": 318538.0}, {"date": "2024-07-29", "close": 81.38, "volume": 128646.0}, {"date": "2024-07-30", "close": 82.56, "volume": 122531.0}, {"date": "2024-07-31", "close": 82.53, "volume": 423583.0}, {"date": "2024-08-01", "close": 84.04, "volume": 235345.0}, {"date": "2024-08-02", "close": 85.38, "volume": 225801.0}, {"date": "2024-08-05", "close": 81.76, "volume": 278519.0}, {"date": "2024-08-06", "close": 82.49, "volume": 263852.0}, {"date": "2024-08-07", "close": 82.71, "volume": 213899.0}, {"date": "2024-08-08", "close": 81.85, "volume": 168394.0}, {"date": "2024-08-09", "close": 80.88, "volume": 269330.0}, {"date": "2024-08-12", "close": 80.69, "volume": 342122.0}, {"date": "2024-08-13", "close": 81.25, "volume": 130100.0}, {"date": "2024-08-14", "close": 82.24, "volume": 285049.0}, {"date": "2024-08-15", "close": 82.55, "volume": 241604.0}, {"date": "2024-08-16", "close": 82.32, "volume": 129165.0}, {"date": "2024-08-19", "close": 82.35, "volume": 151160.0}, {"date": "2024-08-20", "close": 81.7, "volume": 116934.0}, {"date": "2024-08-21", "close": 81.68, "volume": 208239.0}, {"date": "2024-08-22", "close": 80.46, "volume": 126390.0}, {"date": "2024-08-23", "close": 80.68, "volume": 206290.0}, {"date": "2024-08-26", "close": 80.86, "volume": 159074.0}, {"date": "2024-08-27", "close": 80.41, "volume": 107796.0}, {"date": "2024-08-28", "close": 80.97, "volume": 118024.0}, {"date": "2024-08-29", "close": 80.72, "volume": 162259.0}, {"date": "2024-08-30", "close": 81.42, "volume": 190408.0}, {"date": "2024-09-03", "close": 81.25, "volume": 176653.0}, {"date": "2024-09-04", "close": 81.35, "volume": 110534.0}, {"date": "2024-09-05", "close": 81.28, "volume": 134434.0}, {"date": "2024-09-06", "close": 80.98, "volume": 158768.0}, {"date": "2024-09-09", "close": 81.46, "volume": 239247.0}, {"date": "2024-09-10", "close": 83.95, "volume": 257765.0}, {"date": "2024-09-11", "close": 81.41, "volume": 337325.0}, {"date": "2024-09-12", "close": 81.65, "volume": 158549.0}, {"date": "2024-09-13", "close": 83.12, "volume": 143006.0}, {"date": "2024-09-16", "close": 84.05, "volume": 231127.0}, {"date": "2024-09-17", "close": 84.19, "volume": 164993.0}, {"date": "2024-09-18", "close": 83.71, "volume": 190020.0}, {"date": "2024-09-19", "close": 84.55, "volume": 275578.0}, {"date": "2024-09-20", "close": 84.42, "volume": 901128.0}, {"date": "2024-09-23", "close": 84.45, "volume": 294848.0}, {"date": "2024-09-24", "close": 82.76, "volume": 257279.0}, {"date": "2024-09-25", "close": 82.14, "volume": 172234.0}, {"date": "2024-09-26", "close": 81.46, "volume": 133941.0}, {"date": "2024-09-27", "close": 82.58, "volume": 201832.0}, {"date": "2024-09-30", "close": 83.29, "volume": 147160.0}, {"date": "2024-10-01", "close": 83.88, "volume": 169866.0}, {"date": "2024-10-02", "close": 84.41, "volume": 178961.0}, {"date": "2024-10-03", "close": 83.7, "volume": 199475.0}, {"date": "2024-10-04", "close": 83.77, "volume": 151118.0}, {"date": "2024-10-07", "close": 82.76, "volume": 257877.0}, {"date": "2024-10-08", "close": 82.56, "volume": 140868.0}, {"date": "2024-10-09", "close": 82.75, "volume": 154290.0}, {"date": "2024-10-10", "close": 82.26, "volume": 173192.0}, {"date": "2024-10-11", "close": 83.11, "volume": 112481.0}, {"date": "2024-10-14", "close": 85.38, "volume": 155624.0}, {"date": "2024-10-15", "close": 86.01, "volume": 188250.0}, {"date": "2024-10-16", "close": 87.24, "volume": 144128.0}, {"date": "2024-10-17", "close": 85.87, "volume": 186696.0}, {"date": "2024-10-18", "close": 85.63, "volume": 321522.0}, {"date": "2024-10-21", "close": 84.72, "volume": 141096.0}, {"date": "2024-10-22", "close": 83.64, "volume": 122239.0}, {"date": "2024-10-23", "close": 84.42, "volume": 145105.0}, {"date": "2024-10-24", "close": 83.34, "volume": 129551.0}, {"date": "2024-10-25", "close": 82.34, "volume": 102128.0}, {"date": "2024-10-28", "close": 83.27, "volume": 146193.0}, {"date": "2024-10-29", "close": 82.54, "volume": 137004.0}, {"date": "2024-10-30", "close": 82.38, "volume": 126174.0}, {"date": "2024-10-31", "close": 82.46, "volume": 296214.0}, {"date": "2024-11-01", "close": 81.59, "volume": 150055.0}, {"date": "2024-11-04", "close": 82.48, "volume": 131415.0}, {"date": "2024-11-05", "close": 84.76, "volume": 200837.0}, {"date": "2024-11-06", "close": 85.63, "volume": 365626.0}, {"date": "2024-11-07", "close": 84.58, "volume": 417367.0}, {"date": "2024-11-08", "close": 86.45, "volume": 405647.0}, {"date": "2024-11-11", "close": 86.38, "volume": 211166.0}, {"date": "2024-11-12", "close": 85.9, "volume": 263958.0}, {"date": "2024-11-13", "close": 85.34, "volume": 244545.0}, {"date": "2024-11-14", "close": 83.65, "volume": 273380.0}, {"date": "2024-11-15", "close": 85.05, "volume": 232402.0}, {"date": "2024-11-18", "close": 84.93, "volume": 221140.0}, {"date": "2024-11-19", "close": 85.19, "volume": 190505.0}, {"date": "2024-11-20", "close": 84.4, "volume": 235515.0}, {"date": "2024-11-21", "close": 84.05, "volume": 344346.0}, {"date": "2024-11-22", "close": 85.03, "volume": 264669.0}, {"date": "2024-11-25", "close": 85.39, "volume": 251759.0}, {"date": "2024-11-26", "close": 85.39, "volume": 303408.0}, {"date": "2024-11-27", "close": 85.37, "volume": 249339.0}, {"date": "2024-11-29", "close": 85.31, "volume": 131999.0}, {"date": "2024-12-02", "close": 85.77, "volume": 234344.0}, {"date": "2024-12-03", "close": 84.07, "volume": 204388.0}, {"date": "2024-12-04", "close": 82.54, "volume": 227915.0}, {"date": "2024-12-05", "close": 82.74, "volume": 195232.0}, {"date": "2024-12-06", "close": 82.11, "volume": 170373.0}, {"date": "2024-12-09", "close": 81.73, "volume": 127057.0}, {"date": "2024-12-10", "close": 82.79, "volume": 222449.0}, {"date": "2024-12-11", "close": 82.75, "volume": 252212.0}, {"date": "2024-12-12", "close": 83.22, "volume": 159116.0}, {"date": "2024-12-13", "close": 83.18, "volume": 119498.0}, {"date": "2024-12-16", "close": 83.51, "volume": 151939.0}, {"date": "2024-12-17", "close": 82.41, "volume": 189318.0}, {"date": "2024-12-18", "close": 79.01, "volume": 217070.0}, {"date": "2024-12-19", "close": 79.46, "volume": 263436.0}, {"date": "2024-12-20", "close": 79.51, "volume": 574537.0}, {"date": "2024-12-23", "close": 78.34, "volume": 171151.0}, {"date": "2024-12-24", "close": 78.35, "volume": 182019.0}, {"date": "2024-12-26", "close": 78.63, "volume": 153398.0}, {"date": "2024-12-27", "close": 77.97, "volume": 110254.0}, {"date": "2024-12-30", "close": 78.04, "volume": 104905.0}, {"date": "2024-12-31", "close": 77.72, "volume": 124225.0}, {"date": "2025-01-02", "close": 76.59, "volume": 139817.0}, {"date": "2025-01-03", "close": 76.38, "volume": 142443.0}, {"date": "2025-01-06", "close": 74.59, "volume": 211826.0}, {"date": "2025-01-07", "close": 73.05, "volume": 269792.0}, {"date": "2025-01-08", "close": 72.95, "volume": 184463.0}, {"date": "2025-01-10", "close": 70.84, "volume": 164863.0}, {"date": "2025-01-13", "close": 71.23, "volume": 243802.0}, {"date": "2025-01-14", "close": 72.23, "volume": 143285.0}, {"date": "2025-01-15", "close": 73.88, "volume": 188079.0}, {"date": "2025-01-16", "close": 75.49, "volume": 221174.0}, {"date": "2025-01-17", "close": 74.88, "volume": 236280.0}, {"date": "2025-01-21", "close": 74.78, "volume": 149534.0}, {"date": "2025-01-22", "close": 72.09, "volume": 199412.0}, {"date": "2025-01-23", "close": 72.16, "volume": 148890.0}, {"date": "2025-01-24", "close": 71.5, "volume": 200672.0}, {"date": "2025-01-27", "close": 74.71, "volume": 265653.0}, {"date": "2025-01-28", "close": 74.84, "volume": 159438.0}, {"date": "2025-01-29", "close": 73.54, "volume": 181607.0}, {"date": "2025-01-30", "close": 73.79, "volume": 131134.0}, {"date": "2025-01-31", "close": 74.5, "volume": 261376.0}, {"date": "2025-02-03", "close": 72.83, "volume": 187887.0}, {"date": "2025-02-04", "close": 72.78, "volume": 172211.0}, {"date": "2025-02-05", "close": 73.32, "volume": 115807.0}, {"date": "2025-02-06", "close": 73.53, "volume": 156648.0}, {"date": "2025-02-07", "close": 73.01, "volume": 151085.0}, {"date": "2025-02-10", "close": 73.32, "volume": 314970.0}, {"date": "2025-02-11", "close": 75.05, "volume": 216728.0}, {"date": "2025-02-12", "close": 74.2, "volume": 170186.0}, {"date": "2025-02-13", "close": 75.05, "volume": 179115.0}, {"date": "2025-02-14", "close": 74.06, "volume": 164762.0}, {"date": "2025-02-18", "close": 74.95, "volume": 188808.0}, {"date": "2025-02-19", "close": 74.57, "volume": 173972.0}, {"date": "2025-02-20", "close": 75.29, "volume": 404930.0}, {"date": "2025-02-21", "close": 75.42, "volume": 275265.0}, {"date": "2025-02-24", "close": 75.59, "volume": 241585.0}, {"date": "2025-02-25", "close": 77.62, "volume": 251965.0}, {"date": "2025-02-26", "close": 76.78, "volume": 218383.0}, {"date": "2025-02-27", "close": 76.04, "volume": 346027.0}, {"date": "2025-02-28", "close": 76.54, "volume": 251873.0}, {"date": "2025-03-03", "close": 78.13, "volume": 212601.0}, {"date": "2025-03-04", "close": 77.61, "volume": 200668.0}, {"date": "2025-03-05", "close": 77.52, "volume": 162979.0}, {"date": "2025-03-06", "close": 77.99, "volume": 216297.0}, {"date": "2025-03-07", "close": 79.51, "volume": 410634.0}, {"date": "2025-03-10", "close": 80.98, "volume": 328226.0}, {"date": "2025-03-11", "close": 80.05, "volume": 459253.0}, {"date": "2025-03-12", "close": 77.56, "volume": 227829.0}, {"date": "2025-03-13", "close": 78.01, "volume": 139699.0}, {"date": "2025-03-14", "close": 79.22, "volume": 212625.0}, {"date": "2025-03-17", "close": 78.0, "volume": 235612.0}, {"date": "2025-03-18", "close": 77.09, "volume": 193916.0}, {"date": "2025-03-19", "close": 76.7, "volume": 156562.0}, {"date": "2025-03-20", "close": 75.62, "volume": 198377.0}, {"date": "2025-03-21", "close": 75.44, "volume": 632875.0}, {"date": "2025-03-24", "close": 74.72, "volume": 159299.0}, {"date": "2025-03-25", "close": 74.45, "volume": 271242.0}, {"date": "2025-03-26", "close": 75.6, "volume": 129316.0}, {"date": "2025-03-27", "close": 76.08, "volume": 128489.0}, {"date": "2025-03-28", "close": 77.69, "volume": 146773.0}, {"date": "2025-03-31", "close": 78.68, "volume": 289245.0}, {"date": "2025-04-01", "close": 78.76, "volume": 210634.0}, {"date": "2025-04-02", "close": 77.8, "volume": 163697.0}, {"date": "2025-04-03", "close": 79.71, "volume": 252560.0}, {"date": "2025-04-04", "close": 78.52, "volume": 494086.0}, {"date": "2025-04-07", "close": 75.41, "volume": 416072.0}, {"date": "2025-04-08", "close": 75.14, "volume": 345565.0}, {"date": "2025-04-09", "close": 75.1, "volume": 356702.0}, {"date": "2025-04-10", "close": 75.71, "volume": 286486.0}, {"date": "2025-04-11", "close": 78.23, "volume": 267867.0}, {"date": "2025-04-14", "close": 79.78, "volume": 195646.0}, {"date": "2025-04-15", "close": 79.69, "volume": 197587.0}, {"date": "2025-04-16", "close": 79.38, "volume": 240383.0}, {"date": "2025-04-17", "close": 80.15, "volume": 176003.0}, {"date": "2025-04-21", "close": 80.26, "volume": 164336.0}, {"date": "2025-04-22", "close": 81.3, "volume": 310302.0}, {"date": "2025-04-23", "close": 80.11, "volume": 222842.0}, {"date": "2025-04-24", "close": 79.38, "volume": 219923.0}, {"date": "2025-04-25", "close": 78.69, "volume": 180126.0}, {"date": "2025-04-28", "close": 78.98, "volume": 173669.0}, {"date": "2025-04-29", "close": 80.65, "volume": 274778.0}, {"date": "2025-04-30", "close": 81.11, "volume": 338276.0}, {"date": "2025-05-01", "close": 80.28, "volume": 193545.0}, {"date": "2025-05-02", "close": 80.04, "volume": 186043.0}, {"date": "2025-05-05", "close": 79.88, "volume": 125978.0}, {"date": "2025-05-06", "close": 80.73, "volume": 195587.0}, {"date": "2025-05-07", "close": 79.6, "volume": 195036.0}, {"date": "2025-05-08", "close": 80.32, "volume": 270545.0}, {"date": "2025-05-09", "close": 80.24, "volume": 177147.0}, {"date": "2025-05-12", "close": 78.17, "volume": 380971.0}, {"date": "2025-05-13", "close": 76.15, "volume": 218309.0}, {"date": "2025-05-14", "close": 75.25, "volume": 285311.0}, {"date": "2025-05-15", "close": 77.82, "volume": 209316.0}, {"date": "2025-05-16", "close": 79.58, "volume": 246677.0}, {"date": "2025-05-19", "close": 80.22, "volume": 212449.0}, {"date": "2025-05-20", "close": 79.31, "volume": 127746.0}, {"date": "2025-05-21", "close": 78.43, "volume": 155371.0}, {"date": "2025-05-22", "close": 78.23, "volume": 205475.0}, {"date": "2025-05-23", "close": 78.5, "volume": 166716.0}, {"date": "2025-05-27", "close": 78.89, "volume": 257138.0}, {"date": "2025-05-28", "close": 77.98, "volume": 188136.0}, {"date": "2025-05-29", "close": 78.7, "volume": 232472.0}, {"date": "2025-05-30", "close": 78.87, "volume": 309595.0}, {"date": "2025-06-02", "close": 78.65, "volume": 141097.0}, {"date": "2025-06-03", "close": 78.44, "volume": 143634.0}, {"date": "2025-06-04", "close": 76.7, "volume": 125503.0}, {"date": "2025-06-05", "close": 77.12, "volume": 138763.0}, {"date": "2025-06-06", "close": 76.67, "volume": 119794.0}, {"date": "2025-06-09", "close": 77.5, "volume": 226231.0}, {"date": "2025-06-10", "close": 78.7, "volume": 227905.0}, {"date": "2025-06-11", "close": 78.27, "volume": 179760.0}, {"date": "2025-06-12", "close": 78.58, "volume": 132683.0}, {"date": "2025-06-13", "close": 78.14, "volume": 159801.0}, {"date": "2025-06-16", "close": 77.21, "volume": 158668.0}, {"date": "2025-06-17", "close": 77.51, "volume": 205256.0}, {"date": "2025-06-18", "close": 77.95, "volume": 167255.0}, {"date": "2025-06-20", "close": 77.76, "volume": 458212.0}, {"date": "2025-06-23", "close": 80.08, "volume": 195093.0}, {"date": "2025-06-24", "close": 78.95, "volume": 215211.0}, {"date": "2025-06-25", "close": 77.22, "volume": 263195.0}, {"date": "2025-06-26", "close": 76.91, "volume": 152707.0}, {"date": "2025-06-27", "close": 76.41, "volume": 403523.0}, {"date": "2025-06-30", "close": 76.66, "volume": 215601.0}, {"date": "2025-07-01", "close": 77.99, "volume": 187252.0}, {"date": "2025-07-02", "close": 77.39, "volume": 184356.0}, {"date": "2025-07-03", "close": 77.16, "volume": 103397.0}, {"date": "2025-07-07", "close": 76.47, "volume": 152721.0}, {"date": "2025-07-08", "close": 76.09, "volume": 265179.0}, {"date": "2025-07-09", "close": 77.65, "volume": 339935.0}, {"date": "2025-07-10", "close": 77.11, "volume": 196320.0}, {"date": "2025-07-11", "close": 75.65, "volume": 442373.0}, {"date": "2025-07-14", "close": 76.76, "volume": 290810.0}, {"date": "2025-07-15", "close": 74.75, "volume": 198389.0}, {"date": "2025-07-16", "close": 75.86, "volume": 324383.0}, {"date": "2025-07-17", "close": 75.51, "volume": 279425.0}, {"date": "2025-07-18", "close": 75.68, "volume": 213953.0}, {"date": "2025-07-21", "close": 75.29, "volume": 187766.0}, {"date": "2025-07-22", "close": 75.66, "volume": 242187.0}, {"date": "2025-07-23", "close": 74.56, "volume": 278306.0}, {"date": "2025-07-24", "close": 73.72, "volume": 201638.0}, {"date": "2025-07-25", "close": 72.92, "volume": 199483.0}, {"date": "2025-07-28", "close": 72.18, "volume": 169558.0}, {"date": "2025-07-29", "close": 73.26, "volume": 225014.0}, {"date": "2025-07-30", "close": 73.51, "volume": 283403.0}, {"date": "2025-07-31", "close": 73.59, "volume": 322614.0}, {"date": "2025-08-01", "close": 74.74, "volume": 299790.0}, {"date": "2025-08-04", "close": 75.48, "volume": 182058.0}, {"date": "2025-08-05", "close": 74.62, "volume": 268969.0}, {"date": "2025-08-06", "close": 74.37, "volume": 176417.0}, {"date": "2025-08-07", "close": 76.05, "volume": 233724.0}, {"date": "2025-08-08", "close": 75.65, "volume": 170833.0}, {"date": "2025-08-11", "close": 76.21, "volume": 245082.0}, {"date": "2025-08-12", "close": 76.21, "volume": 228740.0}, {"date": "2025-08-13", "close": 76.21, "volume": 249150.0}, {"date": "2025-08-14", "close": 75.4, "volume": 184230.0}, {"date": "2025-08-15", "close": 74.94, "volume": 257069.0}, {"date": "2025-08-18", "close": 73.96, "volume": 163760.0}, {"date": "2025-08-19", "close": 75.06, "volume": 162510.0}, {"date": "2025-08-20", "close": 75.26, "volume": 272837.0}, {"date": "2025-08-21", "close": 74.58, "volume": 140657.0}, {"date": "2025-08-22", "close": 75.66, "volume": 221094.0}, {"date": "2025-08-25", "close": 74.74, "volume": 177473.0}, {"date": "2025-08-26", "close": 74.4, "volume": 140594.0}, {"date": "2025-08-27", "close": 75.11, "volume": 160831.0}, {"date": "2025-08-28", "close": 74.35, "volume": 204678.0}, {"date": "2025-08-29", "close": 74.53, "volume": 322181.0}, {"date": "2025-09-02", "close": 73.49, "volume": 247681.0}, {"date": "2025-09-03", "close": 73.52, "volume": 257302.0}, {"date": "2025-09-04", "close": 74.21, "volume": 211687.0}, {"date": "2025-09-05", "close": 74.66, "volume": 160429.0}, {"date": "2025-09-08", "close": 73.47, "volume": 223365.0}, {"date": "2025-09-09", "close": 73.6, "volume": 261556.0}, {"date": "2025-09-10", "close": 73.14, "volume": 205767.0}, {"date": "2025-09-11", "close": 73.48, "volume": 254069.0}, {"date": "2025-09-12", "close": 73.12, "volume": 304198.0}, {"date": "2025-09-15", "close": 72.35, "volume": 256566.0}, {"date": "2025-09-16", "close": 71.48, "volume": 239459.0}, {"date": "2025-09-17", "close": 71.75, "volume": 342773.0}, {"date": "2025-09-18", "close": 71.92, "volume": 225532.0}, {"date": "2025-09-19", "close": 71.89, "volume": 829745.0}, {"date": "2025-09-22", "close": 72.16, "volume": 273560.0}, {"date": "2025-09-23", "close": 71.93, "volume": 278540.0}, {"date": "2025-09-24", "close": 71.83, "volume": 366778.0}, {"date": "2025-09-25", "close": 71.51, "volume": 318347.0}, {"date": "2025-09-26", "close": 72.41, "volume": 260435.0}, {"date": "2025-09-29", "close": 71.84, "volume": 259940.0}, {"date": "2025-09-30", "close": 73.32, "volume": 273084.0}, {"date": "2025-10-01", "close": 70.95, "volume": 238595.0}, {"date": "2025-10-02", "close": 70.36, "volume": 239204.0}, {"date": "2025-10-03", "close": 70.75, "volume": 296464.0}, {"date": "2025-10-06", "close": 70.68, "volume": 217337.0}, {"date": "2025-10-07", "close": 71.58, "volume": 249762.0}, {"date": "2025-10-08", "close": 72.31, "volume": 217019.0}, {"date": "2025-10-09", "close": 73.23, "volume": 234632.0}, {"date": "2025-10-10", "close": 74.46, "volume": 288030.0}, {"date": "2025-10-13", "close": 73.14, "volume": 247352.0}, {"date": "2025-10-14", "close": 74.12, "volume": 239665.0}, {"date": "2025-10-15", "close": 75.33, "volume": 206155.0}, {"date": "2025-10-16", "close": 75.27, "volume": 251789.0}, {"date": "2025-10-17", "close": 75.47, "volume": 309782.0}, {"date": "2025-10-20", "close": 77.05, "volume": 230580.0}, {"date": "2025-10-21", "close": 76.42, "volume": 371340.0}, {"date": "2025-10-22", "close": 76.24, "volume": 223496.0}, {"date": "2025-10-23", "close": 76.55, "volume": 318819.0}, {"date": "2025-10-24", "close": 76.2, "volume": 184360.0}, {"date": "2025-10-27", "close": 76.1, "volume": 309816.0}, {"date": "2025-10-28", "close": 75.41, "volume": 266378.0}, {"date": "2025-10-29", "close": 72.65, "volume": 343334.0}, {"date": "2025-10-30", "close": 71.58, "volume": 301960.0}, {"date": "2025-10-31", "close": 71.31, "volume": 512658.0}, {"date": "2025-11-03", "close": 71.7, "volume": 351251.0}, {"date": "2025-11-04", "close": 74.58, "volume": 745016.0}, {"date": "2025-11-05", "close": 74.07, "volume": 479475.0}, {"date": "2025-11-06", "close": 74.93, "volume": 463753.0}, {"date": "2025-11-07", "close": 74.84, "volume": 312065.0}, {"date": "2025-11-10", "close": 75.02, "volume": 238882.0}, {"date": "2025-11-11", "close": 75.86, "volume": 220631.0}, {"date": "2025-11-12", "close": 75.18, "volume": 254817.0}, {"date": "2025-11-13", "close": 75.07, "volume": 319967.0}, {"date": "2025-11-14", "close": 74.59, "volume": 309121.0}, {"date": "2025-11-17", "close": 73.8, "volume": 280242.0}, {"date": "2025-11-18", "close": 72.36, "volume": 271413.0}, {"date": "2025-11-19", "close": 71.5, "volume": 239229.0}, {"date": "2025-11-20", "close": 71.87, "volume": 352381.0}, {"date": "2025-11-21", "close": 73.37, "volume": 423760.0}, {"date": "2025-11-24", "close": 73.3, "volume": 387360.0}, {"date": "2025-11-25", "close": 74.25, "volume": 331311.0}, {"date": "2025-11-26", "close": 74.03, "volume": 385459.0}, {"date": "2025-11-28", "close": 73.77, "volume": 119105.0}, {"date": "2025-12-01", "close": 73.45, "volume": 381640.0}, {"date": "2025-12-02", "close": 72.89, "volume": 223920.0}, {"date": "2025-12-03", "close": 72.96, "volume": 154116.0}, {"date": "2025-12-04", "close": 72.44, "volume": 150097.0}, {"date": "2025-12-05", "close": 73.17, "volume": 269797.0}, {"date": "2025-12-08", "close": 71.8, "volume": 315478.0}, {"date": "2025-12-09", "close": 71.86, "volume": 245224.0}, {"date": "2025-12-10", "close": 72.69, "volume": 339804.0}, {"date": "2025-12-11", "close": 72.91, "volume": 256307.0}, {"date": "2025-12-12", "close": 73.95, "volume": 350050.0}, {"date": "2025-12-15", "close": 73.97, "volume": 313453.0}, {"date": "2025-12-16", "close": 73.73, "volume": 223185.0}, {"date": "2025-12-17", "close": 74.12, "volume": 199375.0}, {"date": "2025-12-18", "close": 73.96, "volume": 209892.0}, {"date": "2025-12-19", "close": 73.08, "volume": 1006805.0}, {"date": "2025-12-22", "close": 73.68, "volume": 170680.0}, {"date": "2025-12-23", "close": 73.36, "volume": 136912.0}, {"date": "2025-12-24", "close": 73.56, "volume": 80355.0}, {"date": "2025-12-26", "close": 73.04, "volume": 123645.0}, {"date": "2025-12-29", "close": 73.08, "volume": 128026.0}, {"date": "2025-12-30", "close": 73.11, "volume": 103135.0}, {"date": "2025-12-31", "close": 72.48, "volume": 137544.0}, {"date": "2026-01-02", "close": 72.26, "volume": 217676.0}, {"date": "2026-01-05", "close": 71.62, "volume": 198230.0}, {"date": "2026-01-06", "close": 72.54, "volume": 225961.0}, {"date": "2026-01-07", "close": 72.52, "volume": 227231.0}, {"date": "2026-01-08", "close": 72.9, "volume": 264076.0}, {"date": "2026-01-09", "close": 73.2, "volume": 187616.0}, {"date": "2026-01-12", "close": 74.32, "volume": 194177.0}, {"date": "2026-01-13", "close": 73.82, "volume": 191176.0}, {"date": "2026-01-14", "close": 75.56, "volume": 327741.0}, {"date": "2026-01-15", "close": 76.23, "volume": 223168.0}, {"date": "2026-01-16", "close": 75.97, "volume": 292029.0}, {"date": "2026-01-20", "close": 74.87, "volume": 139893.0}, {"date": "2026-01-21", "close": 74.53, "volume": 265901.0}, {"date": "2026-01-22", "close": 74.63, "volume": 235220.0}, {"date": "2026-01-23", "close": 73.16, "volume": 199780.0}, {"date": "2026-01-26", "close": 73.47, "volume": 257532.0}, {"date": "2026-01-27", "close": 73.21, "volume": 227319.0}, {"date": "2026-01-28", "close": 72.23, "volume": 311729.0}, {"date": "2026-01-29", "close": 72.34, "volume": 284234.0}, {"date": "2026-01-30", "close": 72.96, "volume": 388017.0}, {"date": "2026-02-02", "close": 72.08, "volume": 255308.0}, {"date": "2026-02-03", "close": 71.61, "volume": 225300.0}, {"date": "2026-02-04", "close": 71.69, "volume": 196164.0}, {"date": "2026-02-05", "close": 71.83, "volume": 274684.0}, {"date": "2026-02-06", "close": 70.47, "volume": 339879.0}, {"date": "2026-02-09", "close": 70.1, "volume": 261163.0}, {"date": "2026-02-10", "close": 71.76, "volume": 203180.0}, {"date": "2026-02-11", "close": 70.96, "volume": 210450.0}, {"date": "2026-02-12", "close": 72.89, "volume": 277550.0}, {"date": "2026-02-13", "close": 74.89, "volume": 300007.0}, {"date": "2026-02-17", "close": 74.88, "volume": 270803.0}, {"date": "2026-02-18", "close": 73.4, "volume": 251025.0}, {"date": "2026-02-19", "close": 73.48, "volume": 305750.0}, {"date": "2026-02-20", "close": 72.94, "volume": 260155.0}, {"date": "2026-02-23", "close": 73.5, "volume": 322116.0}, {"date": "2026-02-24", "close": 73.93, "volume": 283586.0}, {"date": "2026-02-25", "close": 74.23, "volume": 233816.0}, {"date": "2026-02-26", "close": 73.76, "volume": 234655.0}, {"date": "2026-02-27", "close": 74.53, "volume": 270434.0}, {"date": "2026-03-02", "close": 74.79, "volume": 248486.0}, {"date": "2026-03-03", "close": 76.39, "volume": 213771.0}, {"date": "2026-03-04", "close": 77.15, "volume": 308207.0}, {"date": "2026-03-05", "close": 75.46, "volume": 238290.0}, {"date": "2026-03-06", "close": 75.29, "volume": 238937.0}, {"date": "2026-03-09", "close": 75.67, "volume": 231388.0}, {"date": "2026-03-10", "close": 73.5, "volume": 221798.0}, {"date": "2026-03-11", "close": 72.94, "volume": 214354.0}, {"date": "2026-03-12", "close": 74.44, "volume": 264071.0}, {"date": "2026-03-13", "close": 75.61, "volume": 212633.0}, {"date": "2026-03-16", "close": 75.3, "volume": 181025.0}, {"date": "2026-03-17", "close": 74.21, "volume": 260039.0}, {"date": "2026-03-18", "close": 72.78, "volume": 271437.0}, {"date": "2026-03-19", "close": 72.83, "volume": 212824.0}, {"date": "2026-03-20", "close": 72.4, "volume": 1021562.0}, {"date": "2026-03-23", "close": 73.57, "volume": 309608.0}, {"date": "2026-03-24", "close": 73.26, "volume": 261589.0}, {"date": "2026-03-25", "close": 73.4, "volume": 259135.0}, {"date": "2026-03-26", "close": 74.96, "volume": 229802.0}, {"date": "2026-03-27", "close": 75.1, "volume": 275745.0}, {"date": "2026-03-30", "close": 76.72, "volume": 292821.0}, {"date": "2026-03-31", "close": 75.62, "volume": 245592.0}, {"date": "2026-04-01", "close": 76.18, "volume": 165248.0}, {"date": "2026-04-02", "close": 77.59, "volume": 205973.0}, {"date": "2026-04-06", "close": 76.79, "volume": 172063.0}, {"date": "2026-04-07", "close": 76.89, "volume": 179859.0}, {"date": "2026-04-08", "close": 77.09, "volume": 295894.0}, {"date": "2026-04-09", "close": 79.26, "volume": 234030.0}, {"date": "2026-04-10", "close": 79.47, "volume": 203752.0}, {"date": "2026-04-13", "close": 75.44, "volume": 593162.0}, {"date": "2026-04-14", "close": 75.86, "volume": 325376.0}, {"date": "2026-04-15", "close": 75.28, "volume": 267165.0}, {"date": "2026-04-16", "close": 75.51, "volume": 290167.0}, {"date": "2026-04-17", "close": 75.92, "volume": 1006285.0}, {"date": "2026-04-20", "close": 78.72, "volume": 532266.0}, {"date": "2026-04-21", "close": 77.83, "volume": 340052.0}, {"date": "2026-04-22", "close": 78.39, "volume": 281311.0}, {"date": "2026-04-23", "close": 80.8, "volume": 318347.0}, {"date": "2026-04-24", "close": 79.41, "volume": 1395842.0}, {"date": "2026-04-27", "close": 79.32, "volume": 279823.0}, {"date": "2026-04-28", "close": 79.46, "volume": 273296.0}, {"date": "2026-04-29", "close": 77.87, "volume": 301967.0}, {"date": "2026-04-30", "close": 75.29, "volume": 390872.0}, {"date": "2026-05-01", "close": 75.21, "volume": 266770.0}, {"date": "2026-05-04", "close": 76.07, "volume": 283083.0}, {"date": "2026-05-05", "close": 76.2, "volume": 190283.0}, {"date": "2026-05-06", "close": 75.84, "volume": 295584.0}, {"date": "2026-05-07", "close": 76.84, "volume": 346860.0}, {"date": "2026-05-08", "close": 77.2, "volume": 314502.0}, {"date": "2026-05-11", "close": 77.15, "volume": 210438.0}, {"date": "2026-05-12", "close": 77.69, "volume": 423101.0}, {"date": "2026-05-13", "close": 77.53, "volume": 257434.0}, {"date": "2026-05-14", "close": 77.41, "volume": 260008.0}, {"date": "2026-05-15", "close": 75.72, "volume": 212798.0}, {"date": "2026-05-18", "close": 75.92, "volume": 200109.0}, {"date": "2026-05-19", "close": 75.51, "volume": 181817.0}, {"date": "2026-05-20", "close": 75.96, "volume": 255754.0}, {"date": "2026-05-21", "close": 76.29, "volume": 264132.0}, {"date": "2026-05-22", "close": 76.64, "volume": 369756.0}, {"date": "2026-05-26", "close": 76.21, "volume": 308668.0}, {"date": "2026-05-27", "close": 76.82, "volume": 338727.0}, {"date": "2026-05-28", "close": 76.38, "volume": 323227.0}, {"date": "2026-05-29", "close": 77.27, "volume": 452100.0}, {"date": "2026-06-01", "close": 76.4, "volume": 290673.0}, {"date": "2026-06-02", "close": 77.28, "volume": 280263.0}, {"date": "2026-06-03", "close": 76.27, "volume": 247354.0}, {"date": "2026-06-04", "close": 77.02, "volume": 176652.0}, {"date": "2026-06-05", "close": 78.37, "volume": 234262.0}, {"date": "2026-06-08", "close": 76.89, "volume": 203020.0}, {"date": "2026-06-09", "close": 79.18, "volume": 286676.0}, {"date": "2026-06-10", "close": 78.52, "volume": 646291.0}, {"date": "2026-06-11", "close": 76.88, "volume": 647332.0}, {"date": "2026-06-12", "close": 77.77, "volume": 472781.0}, {"date": "2026-06-15", "close": 77.6, "volume": 208897.0}, {"date": "2026-06-16", "close": 77.85, "volume": 197379.0}, {"date": "2026-06-17", "close": 76.89, "volume": 280235.0}, {"date": "2026-06-18", "close": 77.11, "volume": 648266.0}, {"date": "2026-06-22", "close": 77.66, "volume": 531295.0}, {"date": "2026-06-23", "close": 79.03, "volume": 256848.0}, {"date": "2026-06-24", "close": 79.87, "volume": 249361.0}, {"date": "2026-06-25", "close": 80.68, "volume": 204691.0}, {"date": "2026-06-26", "close": 82.57, "volume": 1388888.0}, {"date": "2026-06-29", "close": 82.79, "volume": 423502.0}, {"date": "2026-06-30", "close": 82.63, "volume": 363122.0}, {"date": "2026-07-01", "close": 83.34, "volume": 416767.0}, {"date": "2026-07-02", "close": 84.76, "volume": 333885.0}, {"date": "2026-07-06", "close": 83.14, "volume": 290684.0}, {"date": "2026-07-07", "close": 83.18, "volume": 368307.0}, {"date": "2026-07-08", "close": 83.58, "volume": 460056.0}, {"date": "2026-07-09", "close": 83.86, "volume": 312274.0}, {"date": "2026-07-10", "close": 84.51, "volume": 186734.0}, {"date": "2026-07-13", "close": 85.05, "volume": 235914.0}, {"date": "2026-07-14", "close": 85.01, "volume": 205979.0}, {"date": "2026-07-15", "close": 84.63, "volume": 275574.0}, {"date": "2026-07-16", "close": 87.93, "volume": 304229.0}, {"date": "2026-07-17", "close": 89.28, "volume": 532211.0}, {"date": "2026-07-20", "close": 88.4, "volume": 243866.0}, {"date": "2026-07-21", "close": 86.6, "volume": 278869.0}, {"date": "2026-07-22", "close": 87.03, "volume": 255775.0}, {"date": "2026-07-23", "close": 87.17, "volume": 269308.0}, {"date": "2026-07-24", "close": 86.41, "volume": 301104.0}, {"date": "2026-07-27", "close": 86.09, "volume": 327718.0}, {"date": "2026-07-28", "close": 88.06, "volume": 446604.0}, {"date": "2026-07-29", "close": 87.86, "volume": 303873.0}, {"date": "2026-07-30", "close": 85.96, "volume": 241585.0}, {"date": "2026-07-31", "close": 85.64, "volume": 346508.0}, {"date": "2026-08-03", "close": 84.75, "volume": 357585.0}, {"date": "2026-08-04", "close": 85.4, "volume": 342979.0}, {"date": "2026-08-05", "close": 84.94, "volume": 247774.0}, {"date": "2026-08-06", "close": 85.67, "volume": 280183.0}, {"date": "2026-08-07", "close": 87.39, "volume": 233024.0}], "refreshing": true}