{"ticker": "MSEX", "overview": {"cik": "66004", "ticker": "MSEX", "name": "MIDDLESEX WATER CO", "industry": "Water Supply", "country": "United States", "sic": "4941", "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054754", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001628280-26-036878", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001628280-26-028887", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028862", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000796", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001502", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "FORM 3", "accession": "0001628280-26-024197", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-06", "title": "ANNUAL REPORT TO SECURITY HOLDERS", "accession": "0001308179-26-000214", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-06", "title": "DEFINITIVE ADDITIONAL PROXY SOLICITING MATERIALS", "accession": "0001308179-26-000213", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "Proxy statement", "accession": "0001308179-26-000211", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022681", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022678", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022675", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022673", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022671", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022614", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022612", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022610", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022606", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022604", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022602", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022600", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022598", "price_sensitive": false}]}, "description": "MIDDLESEX WATER CO trades as MSEX on the NASDAQ and is registered in the United States, classified under Water Supply (SIC 4941). Privy Trades holds 829 insider filings for the company, from October 2003 to August 2026. Across those, 23 insiders disclosed 75 open-market purchases totalling $529.86K against 101 sales totalling $7.24M. The most recent filing on record is dated 11 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 75, "buy_sum": 529860.5518, "sell_n": 101, "sell_sum": 7239768.1915, "net": -6709907.639699999, "insiders": 23, "first_date": "2003-10-02", "last_date": "2026-08-07"}, "metrics": {"ticker": "MSEX", "has_prices": true, "as_of": "2026-08-07", "last": 58.22, "prev_close": 57.37, "change": 0.8500000000000014, "change_pct": 0.014816105978734556, "session_volume": 187623.0, "vwap_5": 57.51981062052223, "vwap_20": 56.714116212076256, "vwap_60": 54.59949117254423, "vwap_250": 53.38765036368341, "high_52w": 58.22, "low_52w": 48.59, "avg_volume_20": 144929.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-056119", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Joshua Bershad", "who_key": "Bershad Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836661/000162828026056119/0001628280-26-056119-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "0001628280-26-054754", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Lorrie Beth Ginegaw", "who_key": "Ginegaw Lorrie Beth", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 35430.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider sells $35K of MSEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1559630/000162828026054754/0001628280-26-054754-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "13DG-0002100119-26-000796", "src": "13DG", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Middlesex Water Co", "who_key": "MIDDLESEX 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": "MIDDLESEX WATER CO takes a 5.18% passive stake in MSEX", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/0002100119-26-000796-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002012383-26-001502", "src": "13DG", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in MSEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001502-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}, {"id": "0001628280-26-022589", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Joshua Bershad", "who_key": "Bershad Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45023.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026022589/0001628280-26-022589-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-022592", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "James F. Cosgrove Jr.", "who_key": "Cosgrove James F. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45023.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026022592/0001628280-26-022592-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-022594", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Kim C. Hanemann", "who_key": "Hanemann Kim C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45023.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026022594/0001628280-26-022594-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-022596", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Robert N. Hoglund", "who_key": "HOGLUND ROBERT N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45023.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026022596/0001628280-26-022596-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-022598", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Steven M. Klein", "who_key": "Klein Steven M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45023.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026022598/0001628280-26-022598-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-022600", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Amy B. Mansue", "who_key": "Mansue Amy B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45023.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026022600/0001628280-26-022600-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-022602", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Vaughn L. McKoy", "who_key": "McKoy Vaughn L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45023.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026022602/0001628280-26-022602-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-022604", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Ann L. Noble", "who_key": "NOBLE ANN L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45023.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026022604/0001628280-26-022604-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-022606", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Walter G. Reinhard", "who_key": "REINHARD WALTER G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45023.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026022606/0001628280-26-022606-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-022610", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Nadine Duchemin-Leslie", "who_key": "Duchemin-Leslie Nadine", "role": "President, CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 659733.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CEO files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026022610/0001628280-26-022610-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-022612", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Gregory S. Sorensen", "who_key": "Sorensen Gregory S", "role": "VP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 259365.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "C-suite exec files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026022612/0001628280-26-022612-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-022614", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Mohammed G. Zerhouni", "who_key": "Zerhouni Mohammed G.", "role": "SVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 308500.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CFO files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026022614/0001628280-26-022614-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-022671", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Robert John Capko", "who_key": "Capko Robert John", "role": "PAO & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 101757.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026022671/0001628280-26-022671-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-022673", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Robert K. Fullagar", "who_key": "Fullagar Robert K", "role": "President-NJ Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 177386.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "President files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026022673/0001628280-26-022673-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-022675", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Lorrie Beth Ginegaw", "who_key": "Ginegaw Lorrie Beth", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 166768.19999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026022675/0001628280-26-022675-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-022678", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Jay L. Kooper", "who_key": "Kooper Jay L", "role": "VP, Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 192897.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026022678/0001628280-26-022678-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-022681", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Georgia M. Simpson", "who_key": "Simpson Georgia M", "role": "VP-IT", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 168485.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026022681/0001628280-26-022681-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "13DG-0000102909-26-001896", "src": "13DG", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Middlesex Water Co", "who_key": "MIDDLESEX 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": "MIDDLESEX WATER CO adjusts its stake in MSEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/0000102909-26-001896-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "0001628280-26-014591", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Walter G. Reinhard", "who_key": "REINHARD WALTER G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16563.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director sells $17K of MSEX", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026014591/0001628280-26-014591-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350870}, {"id": "0001628280-26-013758", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Nadine Duchemin-Leslie", "who_key": "Duchemin-Leslie Nadine", "role": "President, CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 379995.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CEO files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026013758/0001628280-26-013758-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352310}, {"id": "0001628280-26-013025", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Nadine Duchemin-Leslie", "who_key": "Duchemin-Leslie Nadine", "role": "President, CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 250020.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CEO files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026013025/0001628280-26-013025-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355190}, {"id": "0001628280-26-012848", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Robert N. Hoglund", "who_key": "HOGLUND ROBERT N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 108618.79999999999, "score": 39.5, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "A director backs MSEX with $109K", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026012848/0001628280-26-012848-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358070}, {"id": "0001628280-26-011687", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Robert John Capko", "who_key": "Capko Robert John", "role": "PAO & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7241.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider sells $7K of MSEX", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026011687/0001628280-26-011687-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360950}, {"id": "0001174947-25-001391", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Lorrie Beth Ginegaw", "who_key": "Ginegaw Lorrie Beth", "role": "VP-HR", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 33097.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider trims $33K of MSEX", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494725001391/0001174947-25-001391-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503510}, {"id": "0001628280-26-018113", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Joshua Bershad", "who_key": "Bershad Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on MSEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026018113/0001628280-26-018113-index.htm", "trade_date": "2025-06-15", "timestamp": "2025-06-15", "mins": 728150}, {"id": "0001174947-25-000876", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Walter G. Reinhard", "who_key": "REINHARD WALTER G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 40273.950600000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Board member offloads $40K of MSEX", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494725000876/0001174947-25-000876-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754070}], "recent_buys": [{"id": "0001628280-26-012848", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Robert N. Hoglund", "who_key": "HOGLUND ROBERT N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 108618.79999999999, "score": 39.5, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "A director backs MSEX with $109K", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026012848/0001628280-26-012848-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358070}, {"id": "0001174947-24-000317", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "James F. Cosgrove Jr.", "who_key": "Cosgrove James F. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82720.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director buys $83K of MSEX", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494724000317/0001174947-24-000317-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399190}, {"id": "0001174947-16-002321", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Kim C. Hanemann", "who_key": "Hanemann Kim C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2987.0, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "MSEX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494716002321/0001174947-16-002321-index.htm", "trade_date": "2016-03-23", "timestamp": "2016-03-23", "mins": 5582390}, {"id": "0001174947-14-000532", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Amy B. Mansue", "who_key": "Mansue Amy B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8703.76, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "The whole bench is buying MSEX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494714000532/0001174947-14-000532-index.htm", "trade_date": "2014-11-28", "timestamp": "2014-11-28", "mins": 6275030}, {"id": "0000914317-14-001238", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Dennis W. Doll", "who_key": "Doll Dennis W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19950.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "5 insiders now buying MSEX", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431714001238/0000914317-14-001238-index.htm", "trade_date": "2014-09-23", "timestamp": "2014-09-23", "mins": 6370070}, {"id": "0000914317-14-000704", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Dennis W. Doll", "who_key": "Doll Dennis W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7840.0, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "6 insiders now buying MSEX", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431714000704/0000914317-14-000704-index.htm", "trade_date": "2014-05-22", "timestamp": "2014-05-22", "mins": 6548630}, {"id": "0000914317-14-000602", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Amy B. Mansue", "who_key": "Mansue Amy B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5020.0, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "MSEX draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431714000602/0000914317-14-000602-index.htm", "trade_date": "2014-05-09", "timestamp": "2014-05-09", "mins": 6567350}, {"id": "0000914317-13-001582", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Dennis W. Doll", "who_key": "Doll Dennis W", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20250.0, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "6 insiders pile into MSEX", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431713001582/0000914317-13-001582-index.htm", "trade_date": "2013-12-17", "timestamp": "2013-12-17", "mins": 6773270}, {"id": "0000914317-13-001101", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "James F. Cosgrove Jr.", "who_key": "Cosgrove James F. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25055.100000000002, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "6 insiders pile into MSEX", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431713001101/0000914317-13-001101-index.htm", "trade_date": "2013-08-16", "timestamp": "2013-08-16", "mins": 6950390}, {"id": "0000914317-13-000786", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Amy B. Mansue", "who_key": "Mansue Amy B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5858.5708, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "6 insiders now buying MSEX", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431713000786/0000914317-13-000786-index.htm", "trade_date": "2013-06-05", "timestamp": "2013-06-05", "mins": 7054070}, {"id": "0000914317-12-001361", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Walter G. Reinhard", "who_key": "REINHARD WALTER G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5001.29, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "6 insiders pile into MSEX", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431712001361/0000914317-12-001361-index.htm", "trade_date": "2012-10-01", "timestamp": "2012-10-01", "mins": 7409750}, {"id": "0000914317-12-001301", "src": "INSIDERS", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Walter G. Reinhard", "who_key": "REINHARD WALTER G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6150.0, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "7 insiders now buying MSEX", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431712001301/0000914317-12-001301-index.htm", "trade_date": "2012-09-04", "timestamp": "2012-09-04", "mins": 7448630}], "institutional": [{"id": "13DG-0002100119-26-000796", "src": "13DG", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Middlesex Water Co", "who_key": "MIDDLESEX 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": "MIDDLESEX WATER CO takes a 5.18% passive stake in MSEX", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/0002100119-26-000796-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002012383-26-001502", "src": "13DG", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in MSEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001502-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}, {"id": "13DG-0000102909-26-001896", "src": "13DG", "ticker": "MSEX", "cik": "66004", "company": "MIDDLESEX WATER CO", "company_raw": "MIDDLESEX WATER CO", "who": "Middlesex Water Co", "who_key": "MIDDLESEX 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": "MIDDLESEX WATER CO adjusts its stake in MSEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66004/0000102909-26-001896-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Middlesex Water Company - Common Stock", "new_value": "MIDDLESEX WATER CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000066004", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000066004", "applied": 1, "detected_at": "2026-10-26T02:17:50.378727"}]}, "key_people": [{"who": "Dennis W. Doll", "who_key": "Doll Dennis W", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 161374.51, "sold": 2380239.0718, "net": -2218864.5618000003, "trades": 19, "top_score": 45.4, "lean": "selling", "history": [{"action": "SELL", "amount": 244203.015, "date": "2025-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494725000386/0001174947-25-000386-index.htm"}, {"action": "SELL", "amount": 316855.8468, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494722000341/0001174947-22-000341-index.htm"}, {"action": "SELL", "amount": 301364.4, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494721000981/0001174947-21-000981-index.htm"}, {"action": "SELL", "amount": 337683.0, "date": "2021-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494721000830/0001174947-21-000830-index.htm"}, {"action": "SELL", "amount": 320316.0, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494721000761/0001174947-21-000761-index.htm"}, {"action": "SELL", "amount": 212987.49999999997, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494721000610/0001174947-21-000610-index.htm"}, {"action": "SELL", "amount": 140510.4, "date": "2020-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000110465920074502/0001104659-20-074502-index.htm"}, {"action": "SELL", "amount": 191778.91, "date": "2019-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494719000676/0001174947-19-000676-index.htm"}, {"action": "SELL", "amount": 115700.0, "date": "2019-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494719000425/0001174947-19-000425-index.htm"}, {"action": "SELL", "amount": 198840.0, "date": "2018-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494718001345/0001174947-18-001345-index.htm"}, {"action": "BUY", "amount": 19950.0, "date": "2014-09-23", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431714001238/0000914317-14-001238-index.htm"}, {"action": "BUY", "amount": 7840.0, "date": "2014-05-22", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431714000704/0000914317-14-000704-index.htm"}, {"action": "BUY", "amount": 20250.0, "date": "2013-12-17", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431713001582/0000914317-13-001582-index.htm"}, {"action": "BUY", "amount": 35179.71, "date": "2011-08-22", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431711001170/0000914317-11-001170-index.htm"}, {"action": "BUY", "amount": 16100.000000000002, "date": "2010-09-14", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431710001488/0000914317-10-001488-index.htm"}, {"action": "BUY", "amount": 16850.0, "date": "2010-08-03", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431710001229/0000914317-10-001229-index.htm"}, {"action": "BUY", "amount": 15750.0, "date": "2010-07-02", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431710001123/0000914317-10-001123-index.htm"}, {"action": "BUY", "amount": 15454.8, "date": "2009-09-28", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431709001873/0000914317-09-001873-index.htm"}, {"action": "BUY", "amount": 14000.0, "date": "2009-03-18", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431709000678/0000914317-09-000678-index.htm"}], "latest": {"action": "SELL", "amount": 244203.015, "date": "2025-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494725000386/0001174947-25-000386-index.htm"}}, {"who": "A. Bruce Oconnor", "who_key": "OCONNOR A BRUCE", "role": "Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 15441.465, "sold": 1935745.0271, "net": -1920303.5621, "trades": 21, "top_score": 52.0, "lean": "selling", "history": [{"action": "SELL", "amount": 316668.3774, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494721000773/0001174947-21-000773-index.htm"}, {"action": "SELL", "amount": 338787.945, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494721000606/0001174947-21-000606-index.htm"}, {"action": "SELL", "amount": 165650.0, "date": "2020-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494720000806/0001174947-20-000806-index.htm"}, {"action": "SELL", "amount": 212369.26, "date": "2020-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494720000349/0001174947-20-000349-index.htm"}, {"action": "SELL", "amount": 103802.0, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494719000699/0001174947-19-000699-index.htm"}, {"action": "SELL", "amount": 152167.7722, "date": "2018-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494718001213/0001174947-18-001213-index.htm"}, {"action": "SELL", "amount": 170985.19999999998, "date": "2018-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494718001000/0001174947-18-001000-index.htm"}, {"action": "SELL", "amount": 175335.48, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494717001594/0001174947-17-001594-index.htm"}, {"action": "SELL", "amount": 73247.96, "date": "2016-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494716003399/0001174947-16-003399-index.htm"}, {"action": "SELL", "amount": 45731.68, "date": "2016-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494716003258/0001174947-16-003258-index.htm"}, {"action": "SELL", "amount": 34277.0, "date": "2016-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494716002408/0001174947-16-002408-index.htm"}, {"action": "SELL", "amount": 41530.32, "date": "2016-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494716002343/0001174947-16-002343-index.htm"}, {"action": "SELL", "amount": 9360.43, "date": "2016-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494716002219/0001174947-16-002219-index.htm"}, {"action": "SELL", "amount": 28622.0, "date": "2016-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494716001908/0001174947-16-001908-index.htm"}, {"action": "SELL", "amount": 20780.0, "date": "2013-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431713001140/0000914317-13-001140-index.htm"}, {"action": "SELL", "amount": 351.5625, "date": "2012-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431712000398/0000914317-12-000398-index.htm"}, {"action": "SELL", "amount": 9206.0, "date": "2011-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431711001581/0000914317-11-001581-index.htm"}, {"action": "SELL", "amount": 18436.02, "date": "2011-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431711001567/0000914317-11-001567-index.htm"}, {"action": "SELL", "amount": 18436.02, "date": "2011-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431711001569/0000914317-11-001569-index.htm"}, {"action": "BUY", "amount": 15060.0, "date": "2010-06-14", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431710001050/0000914317-10-001050-index.htm"}, {"action": "BUY", "amount": 381.46500000000003, "date": "2003-10-02", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000112760203000220/0001127602-03-000220-index.htm"}], "latest": {"action": "SELL", "amount": 316668.3774, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494721000773/0001174947-21-000773-index.htm"}}, {"who": "Bernadette M. Sohler", "who_key": "Sohler Bernadette M", "role": "VP-Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "bought": 1118.6000000000001, "sold": 814910.2440000001, "net": -813791.6440000001, "trades": 26, "top_score": 17.4, "lean": "selling", "history": [{"action": "SELL", "amount": 202468.094, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000110465922124020/0001104659-22-124020-index.htm"}, {"action": "SELL", "amount": 103327.0, "date": "2022-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494722000384/0001174947-22-000384-index.htm"}, {"action": "SELL", "amount": 107308.2, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494721000766/0001174947-21-000766-index.htm"}, {"action": "SELL", "amount": 86500.0, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000110465921082405/0001104659-21-082405-index.htm"}, {"action": "SELL", "amount": 38695.79, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494721000252/0001174947-21-000252-index.htm"}, {"action": "SELL", "amount": 26190.449999999997, "date": "2020-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494720000543/0001174947-20-000543-index.htm"}, {"action": "SELL", "amount": 24380.3, "date": "2019-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494719000795/0001174947-19-000795-index.htm"}, {"action": "SELL", "amount": 343.14, "date": "2019-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494719000456/0001174947-19-000456-index.htm"}, {"action": "SELL", "amount": 28925.0, "date": "2019-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494719000424/0001174947-19-000424-index.htm"}, {"action": "SELL", "amount": 12775.47, "date": "2018-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494718001343/0001174947-18-001343-index.htm"}, {"action": "SELL", "amount": 21635.0, "date": "2018-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494718000972/0001174947-18-000972-index.htm"}, {"action": "SELL", "amount": 45190.0, "date": "2017-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494717001713/0001174947-17-001713-index.htm"}, {"action": "SELL", "amount": 7859.999999999999, "date": "2017-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494717001313/0001174947-17-001313-index.htm"}, {"action": "SELL", "amount": 13316.0, "date": "2016-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494716003215/0001174947-16-003215-index.htm"}, {"action": "SELL", "amount": 16631.2, "date": "2016-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494716002455/0001174947-16-002455-index.htm"}, {"action": "SELL", "amount": 12660.0, "date": "2016-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494716002345/0001174947-16-002345-index.htm"}, {"action": "SELL", "amount": 24795.0, "date": "2015-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494715001859/0001174947-15-001859-index.htm"}, {"action": "SELL", "amount": 4002.0000000000005, "date": "2014-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431714001226/0000914317-14-001226-index.htm"}, {"action": "SELL", "amount": 4040.0, "date": "2014-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431714000711/0000914317-14-000711-index.htm"}, {"action": "SELL", "amount": 3499.2000000000003, "date": "2013-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431713000915/0000914317-13-000915-index.htm"}, {"action": "SELL", "amount": 4737.5, "date": "2012-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431712001007/0000914317-12-001007-index.htm"}, {"action": "SELL", "amount": 7528.0, "date": "2012-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431712000399/0000914317-12-000399-index.htm"}, {"action": "SELL", "amount": 8435.0, "date": "2010-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431710001251/0000914317-10-001251-index.htm"}, {"action": "SELL", "amount": 1246.9, "date": "2009-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431709002304/0000914317-09-002304-index.htm"}, {"action": "SELL", "amount": 8421.0, "date": "2009-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431709002176/0000914317-09-002176-index.htm"}], "latest": {"action": "SELL", "amount": 202468.094, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000110465922124020/0001104659-22-124020-index.htm"}}, {"who": "Walter G. Reinhard", "who_key": "REINHARD WALTER G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 45239.200000000004, "sold": 560922.4906, "net": -515683.2906, "trades": 65, "top_score": 26.4, "lean": "selling", "history": [{"action": "SELL", "amount": 16563.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026014591/0001628280-26-014591-index.htm"}, {"action": "SELL", "amount": 40273.950600000004, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494725000876/0001174947-25-000876-index.htm"}, {"action": "SELL", "amount": 19323.0, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494725000315/0001174947-25-000315-index.htm"}, {"action": "SELL", "amount": 30976.600000000002, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000110465924093395/0001104659-24-093395-index.htm"}, {"action": "SELL", "amount": 48986.119999999995, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000110465924064622/0001104659-24-064622-index.htm"}, {"action": "SELL", "amount": 45964.799999999996, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494723000834/0001174947-23-000834-index.htm"}, {"action": "SELL", "amount": 31112.190000000002, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494722001233/0001174947-22-001233-index.htm"}, {"action": "SELL", "amount": 50427.100000000006, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494722000335/0001174947-22-000335-index.htm"}, {"action": "SELL", "amount": 33052.5, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494721000763/0001174947-21-000763-index.htm"}, {"action": "SELL", "amount": 25851.0, "date": "2021-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494721000615/0001174947-21-000615-index.htm"}, {"action": "SELL", "amount": 34230.9, "date": "2020-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000110465920064069/0001104659-20-064069-index.htm"}, {"action": "SELL", "amount": 32965.0, "date": "2020-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494720000051/0001174947-20-000051-index.htm"}, {"action": "SELL", "amount": 23853.33, "date": "2019-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494719000811/0001174947-19-000811-index.htm"}, {"action": "SELL", "amount": 29005.0, "date": "2019-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494719000056/0001174947-19-000056-index.htm"}, {"action": "SELL", "amount": 36970.0, "date": "2018-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494718000547/0001174947-18-000547-index.htm"}, {"action": "SELL", "amount": 43368.0, "date": "2017-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494717000485/0001174947-17-000485-index.htm"}, {"action": "SELL", "amount": 18000.0, "date": "2015-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494715000014/0001174947-15-000014-index.htm"}, {"action": "BUY", "amount": 5001.29, "date": "2012-10-01", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431712001361/0000914317-12-001361-index.htm"}, {"action": "BUY", "amount": 6150.0, "date": "2012-09-04", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431712001301/0000914317-12-001301-index.htm"}, {"action": "BUY", "amount": 4994.88, "date": "2012-08-01", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431712001165/0000914317-12-001165-index.htm"}, {"action": "BUY", "amount": 4992.6, "date": "2012-07-02", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431712000991/0000914317-12-000991-index.htm"}, {"action": "BUY", "amount": 5838.990000000001, "date": "2012-06-01", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431712000826/0000914317-12-000826-index.htm"}, {"action": "BUY", "amount": 240.10999999999999, "date": "2012-05-01", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431712000567/0000914317-12-000567-index.htm"}, {"action": "BUY", "amount": 244.78999999999996, "date": "2012-04-02", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431712000446/0000914317-12-000446-index.htm"}, {"action": "BUY", "amount": 0, "date": "2012-03-01", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431712000268/0000914317-12-000268-index.htm"}], "latest": {"action": "SELL", "amount": 16563.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000162828026014591/0001628280-26-014591-index.htm"}}, {"who": "Lorrie Beth Ginegaw", "who_key": "Ginegaw Lorrie Beth", "role": "VP-HR", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 360164.018, "net": -360164.018, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35430.15, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559630/000162828026054754/0001628280-26-054754-index.htm"}, {"action": "SELL", "amount": 33097.22, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494725001391/0001174947-25-001391-index.htm"}, {"action": "SELL", "amount": 21315.0, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494723001473/0001174947-23-001473-index.htm"}, {"action": "SELL", "amount": 49810.8, "date": "2022-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000110465922073522/0001104659-22-073522-index.htm"}, {"action": "SELL", "amount": 52652.358, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494721001043/0001174947-21-001043-index.htm"}, {"action": "SELL", "amount": 53643.28999999999, "date": "2020-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494720000815/0001174947-20-000815-index.htm"}, {"action": "SELL", "amount": 39962.0, "date": "2019-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494719000876/0001174947-19-000876-index.htm"}, {"action": "SELL", "amount": 40471.2, "date": "2019-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494719000395/0001174947-19-000395-index.htm"}, {"action": "SELL", "amount": 33782.0, "date": "2018-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494718001102/0001174947-18-001102-index.htm"}], "latest": {"action": "SELL", "amount": 35430.15, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559630/000162828026054754/0001628280-26-054754-index.htm"}}, {"who": "J. Richard Tompkins", "who_key": "TOMPKINS J RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7694.400000000001, "sold": 235374.0, "net": -227679.6, "trades": 3, "top_score": 26.6, "lean": "selling", "history": [{"action": "SELL", "amount": 178080.0, "date": "2011-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431711000431/0000914317-11-000431-index.htm"}, {"action": "BUY", "amount": 7694.400000000001, "date": "2010-06-01", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431710001009/0000914317-10-001009-index.htm"}, {"action": "SELL", "amount": 57294.0, "date": "2004-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431704003882/0000914317-04-003882-index.htm"}], "latest": {"action": "SELL", "amount": 178080.0, "date": "2011-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431711000431/0000914317-11-000431-index.htm"}}, {"who": "James F. Cosgrove Jr.", "who_key": "Cosgrove James F. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 107775.1, "sold": 90360.88, "net": 17414.22, "trades": 3, "top_score": 41.2, "lean": "buying", "history": [{"action": "BUY", "amount": 82720.0, "date": "2024-03-06", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494724000317/0001174947-24-000317-index.htm"}, {"action": "SELL", "amount": 90360.88, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494723001440/0001174947-23-001440-index.htm"}, {"action": "BUY", "amount": 25055.100000000002, "date": "2013-08-16", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000091431713001101/0000914317-13-001101-index.htm"}], "latest": {"action": "BUY", "amount": 82720.0, "date": "2024-03-06", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494724000317/0001174947-24-000317-index.htm"}}, {"who": "Richard M. Risoldi", "who_key": "Risoldi Richard M", "role": "Vice President-Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 189141.15, "net": -189141.15, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 189141.15, "date": "2018-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494718000846/0001174947-18-000846-index.htm"}], "latest": {"action": "SELL", "amount": 189141.15, "date": "2018-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66004/000117494718000846/0001174947-18-000846-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -35430.15}], "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054754", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001628280-26-036878", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001628280-26-028887", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028862", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000796", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001502", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "FORM 3", "accession": "0001628280-26-024197", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-06", "title": "ANNUAL REPORT TO SECURITY HOLDERS", "accession": "0001308179-26-000214", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-06", "title": "DEFINITIVE ADDITIONAL PROXY SOLICITING MATERIALS", "accession": "0001308179-26-000213", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "Proxy statement", "accession": "0001308179-26-000211", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022681", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022678", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022675", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022673", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022671", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022614", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022612", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022610", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022606", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022604", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022602", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022600", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022598", "price_sensitive": false}], "performance": {"ticker": "MSEX", "has_prices": true, "summary": {"n": 75, "avg": 0.40609288617670564, "win_rate": 1.0, "best": 0.414480077745384, "worst": 0.07814814814814813, "as_of": "2026-08-07"}, "buys": [{"who": "HOGLUND ROBERT N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108618.79999999999, "date": "2026-02-27", "score": 39.5, "ref_price": 54.0, "return": 0.07814814814814813}, {"who": "Cosgrove James F. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82720.0, "date": "2024-03-06", "score": 41.2, "ref_price": 51.9, "return": 0.12177263969171484}, {"who": "Hanemann Kim C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2987.0, "date": "2016-03-23", "score": 22.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "Mansue Amy B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8703.76, "date": "2014-11-28", "score": 28.4, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "Doll Dennis W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 19950.0, "date": "2014-09-23", "score": 41.5, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "Doll Dennis W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 7840.0, "date": "2014-05-22", "score": 36.6, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "Mansue Amy B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5020.0, "date": "2014-05-09", "score": 25.7, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "Doll Dennis W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 20250.0, "date": "2013-12-17", "score": 39.1, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "Cosgrove James F. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25055.100000000002, "date": "2013-08-16", "score": 40.6, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "Mansue Amy B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5858.5708, "date": "2013-06-05", "score": 35.8, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5001.29, "date": "2012-10-01", "score": 25.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6150.0, "date": "2012-09-04", "score": 26.4, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4994.88, "date": "2012-08-01", "score": 25.3, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4992.6, "date": "2012-07-02", "score": 25.4, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5838.990000000001, "date": "2012-06-01", "score": 26.4, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 240.10999999999999, "date": "2012-05-01", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 244.78999999999996, "date": "2012-04-02", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2012-03-01", "score": 15.0, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 264.88, "date": "2012-02-01", "score": 16.3, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 488.02, "date": "2012-01-03", "score": 17.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1045.74, "date": "2011-12-01", "score": 19.0, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 261.94, "date": "2011-11-01", "score": 16.3, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 238.98000000000002, "date": "2011-10-03", "score": 16.1, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1019.76, "date": "2011-09-01", "score": 18.9, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "Doll Dennis W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 35179.71, "date": "2011-08-22", "score": 45.4, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 240.76, "date": "2011-08-01", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 258.44, "date": "2011-07-01", "score": 16.3, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 914.5, "date": "2011-06-01", "score": 18.6, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 242.84, "date": "2011-05-02", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2011-04-01", "score": 15.0, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 898.17, "date": "2011-03-01", "score": 18.6, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 253.26, "date": "2011-02-01", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 239.72000000000003, "date": "2011-01-03", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 639.36, "date": "2010-12-01", "score": 17.8, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249.33999999999997, "date": "2010-11-01", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250.35000000000002, "date": "2010-10-01", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "Doll Dennis W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 16100.000000000002, "date": "2010-09-14", "score": 35.7, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 870.2600000000001, "date": "2010-09-02", "score": 18.5, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "Doll Dennis W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 16850.0, "date": "2010-08-03", "score": 36.0, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 251.70000000000002, "date": "2010-08-02", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "Doll Dennis W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 15750.0, "date": "2010-07-02", "score": 35.7, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 493.21, "date": "2010-07-01", "score": 17.3, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "OCONNOR A BRUCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & CFO", "amount": 15060.0, "date": "2010-06-14", "score": 52.0, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "TOMPKINS J RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7694.400000000001, "date": "2010-06-01", "score": 26.6, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "SHEIN JEFFRIES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31258.500000000004, "date": "2010-06-01", "score": 33.3, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 817.5300000000001, "date": "2010-06-01", "score": 18.4, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "MIDDLETON JOHN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1346.52, "date": "2010-06-01", "score": 19.7, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "CATINO ANNETTE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 657.23, "date": "2010-06-01", "score": 17.9, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 239.68, "date": "2010-05-03", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 245.99999999999997, "date": "2010-04-01", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 804.5, "date": "2010-03-01", "score": 18.3, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 237.89999999999998, "date": "2010-02-01", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 242.20000000000002, "date": "2010-01-04", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 754.86, "date": "2009-12-01", "score": 18.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 247.84, "date": "2009-11-02", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 245.76, "date": "2009-10-01", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "Doll Dennis W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 15454.8, "date": "2009-09-28", "score": 35.4, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 754.6, "date": "2009-09-01", "score": 18.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 245.12, "date": "2009-08-03", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 241.06, "date": "2009-07-01", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 713.9100000000001, "date": "2009-06-01", "score": 18.1, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "SHEIN JEFFRIES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26360.0, "date": "2009-05-19", "score": 32.5, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 239.87, "date": "2009-05-01", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249.05, "date": "2009-04-01", "score": 16.3, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "Doll Dennis W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 14000.0, "date": "2009-03-18", "score": 35.3, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 942.69, "date": "2009-03-02", "score": 18.9, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249.9, "date": "2009-02-02", "score": 16.3, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250.2, "date": "2009-01-02", "score": 16.3, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 687.5400000000001, "date": "2008-12-01", "score": 18.0, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REINHARD WALTER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 245.1, "date": "2008-11-03", "score": 16.2, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "Sohler Bernadette M", "person_type": "EXEC", "person_label": "Execs", "role": "VP-Corporate Affairs", "amount": 1118.6000000000001, "date": "2008-10-17", "score": 17.4, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "REYNOLDS MARION F", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Secretary & Treasurer", "amount": 152.586, "date": "2003-10-03", "score": 10.8, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "SULLIVAN DENNIS G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 50.862, "date": "2003-10-03", "score": 20.3, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "WILLIAMS RONALD F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President - Operations", "amount": 203.448, "date": "2003-10-03", "score": 21.0, "ref_price": 41.16, "return": 0.414480077745384}, {"who": "OCONNOR A BRUCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Controller", "amount": 381.46500000000003, "date": "2003-10-02", "score": 21.8, "ref_price": 41.16, "return": 0.414480077745384}]}, "price_series": [{"date": "2016-08-01", "close": 41.16, "volume": 50714.0}, {"date": "2016-08-02", "close": 40.97, "volume": 57084.0}, {"date": "2016-08-03", "close": 39.65, "volume": 117650.0}, {"date": "2016-08-04", "close": 39.37, "volume": 60382.0}, {"date": "2016-08-05", "close": 38.8, "volume": 89680.0}, {"date": "2016-08-08", "close": 38.56, "volume": 74751.0}, {"date": "2016-08-09", "close": 38.54, "volume": 86743.0}, {"date": "2016-08-10", "close": 38.09, "volume": 89101.0}, {"date": "2016-08-11", "close": 38.15, "volume": 60865.0}, {"date": "2016-08-12", "close": 38.07, "volume": 40024.0}, {"date": "2016-08-15", "close": 36.81, "volume": 86666.0}, {"date": "2016-08-16", "close": 35.35, "volume": 137434.0}, {"date": "2016-08-17", "close": 35.69, "volume": 190903.0}, {"date": "2016-08-18", "close": 36.31, "volume": 99492.0}, {"date": "2016-08-19", "close": 35.56, "volume": 77682.0}, {"date": "2016-08-22", "close": 35.84, "volume": 39333.0}, {"date": "2016-08-23", "close": 35.61, "volume": 45654.0}, {"date": "2016-08-24", "close": 35.46, "volume": 54440.0}, {"date": "2016-08-25", "close": 35.98, "volume": 62070.0}, {"date": "2016-08-26", "close": 35.1, "volume": 36090.0}, {"date": "2016-08-29", "close": 35.26, "volume": 59866.0}, {"date": "2016-08-30", "close": 34.34, "volume": 50182.0}, {"date": "2016-08-31", "close": 33.37, "volume": 157595.0}, {"date": "2016-09-01", "close": 33.11, "volume": 99605.0}, {"date": "2016-09-02", "close": 33.74, "volume": 43170.0}, {"date": "2016-09-06", "close": 34.02, "volume": 56042.0}, {"date": "2016-09-07", "close": 34.67, "volume": 82314.0}, {"date": "2016-09-08", "close": 34.59, "volume": 85810.0}, {"date": "2016-09-09", "close": 33.3, "volume": 79000.0}, {"date": "2016-09-12", "close": 33.73, "volume": 76600.0}, {"date": "2016-09-13", "close": 32.85, "volume": 81674.0}, {"date": "2016-09-14", "close": 32.93, "volume": 59410.0}, {"date": "2016-09-15", "close": 33.45, "volume": 58164.0}, {"date": "2016-09-16", "close": 34.33, "volume": 264094.0}, {"date": "2016-09-19", "close": 34.63, "volume": 45794.0}, {"date": "2016-09-20", "close": 34.7, "volume": 36947.0}, {"date": "2016-09-21", "close": 35.47, "volume": 45308.0}, {"date": "2016-09-22", "close": 37.31, "volume": 74993.0}, {"date": "2016-09-23", "close": 37.15, "volume": 84159.0}, {"date": "2016-09-26", "close": 36.46, "volume": 58859.0}, {"date": "2016-09-27", "close": 36.44, "volume": 59553.0}, {"date": "2016-09-28", "close": 35.82, "volume": 90646.0}, {"date": "2016-09-29", "close": 35.48, "volume": 63322.0}, {"date": "2016-09-30", "close": 35.24, "volume": 67247.0}, {"date": "2016-10-03", "close": 34.8, "volume": 58201.0}, {"date": "2016-10-04", "close": 34.04, "volume": 55826.0}, {"date": "2016-10-05", "close": 33.79, "volume": 34106.0}, {"date": "2016-10-06", "close": 33.52, "volume": 48887.0}, {"date": "2016-10-07", "close": 33.02, "volume": 55228.0}, {"date": "2016-10-10", "close": 34.08, "volume": 67041.0}, {"date": "2016-10-11", "close": 33.48, "volume": 45644.0}, {"date": "2016-10-12", "close": 33.98, "volume": 26299.0}, {"date": "2016-10-13", "close": 34.01, "volume": 35607.0}, {"date": "2016-10-14", "close": 33.84, "volume": 27134.0}, {"date": "2016-10-17", "close": 33.69, "volume": 51638.0}, {"date": "2016-10-18", "close": 33.79, "volume": 37027.0}, {"date": "2016-10-19", "close": 33.98, "volume": 45873.0}, {"date": "2016-10-20", "close": 34.32, "volume": 27064.0}, {"date": "2016-10-21", "close": 34.15, "volume": 34472.0}, {"date": "2016-10-24", "close": 34.94, "volume": 34207.0}, {"date": "2016-10-25", "close": 35.64, "volume": 50308.0}, {"date": "2016-10-26", "close": 36.04, "volume": 106077.0}, {"date": "2016-10-27", "close": 36.49, "volume": 53436.0}, {"date": "2016-10-28", "close": 35.57, "volume": 42792.0}, {"date": "2016-10-31", "close": 36.1, "volume": 45870.0}, {"date": "2016-11-01", "close": 35.0, "volume": 81785.0}, {"date": "2016-11-02", "close": 34.45, "volume": 39368.0}, {"date": "2016-11-03", "close": 33.89, "volume": 50650.0}, {"date": "2016-11-04", "close": 34.2, "volume": 52694.0}, {"date": "2016-11-07", "close": 34.78, "volume": 36582.0}, {"date": "2016-11-08", "close": 35.04, "volume": 39973.0}, {"date": "2016-11-09", "close": 35.2, "volume": 57133.0}, {"date": "2016-11-10", "close": 34.71, "volume": 67837.0}, {"date": "2016-11-11", "close": 37.55, "volume": 108682.0}, {"date": "2016-11-14", "close": 39.02, "volume": 95634.0}, {"date": "2016-11-15", "close": 39.11, "volume": 50683.0}, {"date": "2016-11-16", "close": 38.82, "volume": 99817.0}, {"date": "2016-11-17", "close": 39.55, "volume": 44663.0}, {"date": "2016-11-18", "close": 40.25, "volume": 48363.0}, {"date": "2016-11-21", "close": 40.86, "volume": 54055.0}, {"date": "2016-11-22", "close": 42.74, "volume": 70912.0}, {"date": "2016-11-23", "close": 40.77, "volume": 61743.0}, {"date": "2016-11-25", "close": 41.8, "volume": 13618.0}, {"date": "2016-11-28", "close": 42.57, "volume": 38524.0}, {"date": "2016-11-29", "close": 42.23, "volume": 49605.0}, {"date": "2016-11-30", "close": 40.74, "volume": 48959.0}, {"date": "2016-12-01", "close": 41.29, "volume": 47187.0}, {"date": "2016-12-02", "close": 41.29, "volume": 40305.0}, {"date": "2016-12-05", "close": 42.34, "volume": 53683.0}, {"date": "2016-12-06", "close": 41.65, "volume": 69604.0}, {"date": "2016-12-07", "close": 42.12, "volume": 49577.0}, {"date": "2016-12-08", "close": 43.04, "volume": 67414.0}, {"date": "2016-12-09", "close": 43.49, "volume": 60637.0}, {"date": "2016-12-12", "close": 43.91, "volume": 45932.0}, {"date": "2016-12-13", "close": 42.65, "volume": 71983.0}, {"date": "2016-12-14", "close": 41.49, "volume": 64452.0}, {"date": "2016-12-15", "close": 42.12, "volume": 58566.0}, {"date": "2016-12-16", "close": 42.21, "volume": 257222.0}, {"date": "2016-12-19", "close": 42.04, "volume": 47898.0}, {"date": "2016-12-20", "close": 42.32, "volume": 49160.0}, {"date": "2016-12-21", "close": 42.09, "volume": 25711.0}, {"date": "2016-12-22", "close": 41.67, "volume": 33573.0}, {"date": "2016-12-23", "close": 42.16, "volume": 31475.0}, {"date": "2016-12-27", "close": 42.65, "volume": 36311.0}, {"date": "2016-12-28", "close": 41.84, "volume": 25655.0}, {"date": "2016-12-29", "close": 42.33, "volume": 29314.0}, {"date": "2016-12-30", "close": 42.94, "volume": 55738.0}, {"date": "2017-01-03", "close": 41.32, "volume": 64805.0}, {"date": "2017-01-04", "close": 41.92, "volume": 36351.0}, {"date": "2017-01-05", "close": 41.24, "volume": 50902.0}, {"date": "2017-01-06", "close": 39.73, "volume": 74723.0}, {"date": "2017-01-09", "close": 38.5, "volume": 89303.0}, {"date": "2017-01-10", "close": 39.62, "volume": 61683.0}, {"date": "2017-01-11", "close": 39.58, "volume": 37162.0}, {"date": "2017-01-12", "close": 38.81, "volume": 34505.0}, {"date": "2017-01-13", "close": 39.3, "volume": 38820.0}, {"date": "2017-01-17", "close": 39.37, "volume": 46178.0}, {"date": "2017-01-18", "close": 38.96, "volume": 22876.0}, {"date": "2017-01-19", "close": 38.09, "volume": 28563.0}, {"date": "2017-01-20", "close": 38.46, "volume": 40072.0}, {"date": "2017-01-23", "close": 38.72, "volume": 29703.0}, {"date": "2017-01-24", "close": 38.64, "volume": 61147.0}, {"date": "2017-01-25", "close": 39.58, "volume": 34590.0}, {"date": "2017-01-26", "close": 39.24, "volume": 26047.0}, {"date": "2017-01-27", "close": 38.98, "volume": 16458.0}, {"date": "2017-01-30", "close": 37.3, "volume": 46917.0}, {"date": "2017-01-31", "close": 37.81, "volume": 39474.0}, {"date": "2017-02-01", "close": 36.59, "volume": 39149.0}, {"date": "2017-02-02", "close": 36.86, "volume": 28044.0}, {"date": "2017-02-03", "close": 36.59, "volume": 31918.0}, {"date": "2017-02-06", "close": 35.99, "volume": 50111.0}, {"date": "2017-02-07", "close": 35.59, "volume": 39334.0}, {"date": "2017-02-08", "close": 35.63, "volume": 53885.0}, {"date": "2017-02-09", "close": 35.33, "volume": 40835.0}, {"date": "2017-02-10", "close": 36.26, "volume": 25477.0}, {"date": "2017-02-13", "close": 36.37, "volume": 31968.0}, {"date": "2017-02-14", "close": 35.61, "volume": 39660.0}, {"date": "2017-02-15", "close": 35.84, "volume": 16153.0}, {"date": "2017-02-16", "close": 36.2, "volume": 36780.0}, {"date": "2017-02-17", "close": 35.5, "volume": 52826.0}, {"date": "2017-02-21", "close": 36.19, "volume": 44357.0}, {"date": "2017-02-22", "close": 36.95, "volume": 43961.0}, {"date": "2017-02-23", "close": 37.48, "volume": 39068.0}, {"date": "2017-02-24", "close": 37.28, "volume": 36298.0}, {"date": "2017-02-27", "close": 37.59, "volume": 49506.0}, {"date": "2017-02-28", "close": 37.65, "volume": 50254.0}, {"date": "2017-03-01", "close": 38.38, "volume": 44736.0}, {"date": "2017-03-02", "close": 38.57, "volume": 29192.0}, {"date": "2017-03-03", "close": 37.9, "volume": 42673.0}, {"date": "2017-03-06", "close": 36.69, "volume": 36578.0}, {"date": "2017-03-07", "close": 36.51, "volume": 25941.0}, {"date": "2017-03-08", "close": 35.28, "volume": 40539.0}, {"date": "2017-03-09", "close": 34.77, "volume": 37237.0}, {"date": "2017-03-10", "close": 35.64, "volume": 60012.0}, {"date": "2017-03-13", "close": 36.13, "volume": 40158.0}, {"date": "2017-03-14", "close": 36.12, "volume": 31947.0}, {"date": "2017-03-15", "close": 37.03, "volume": 51960.0}, {"date": "2017-03-16", "close": 36.74, "volume": 48692.0}, {"date": "2017-03-17", "close": 37.1, "volume": 205717.0}, {"date": "2017-03-20", "close": 36.57, "volume": 74029.0}, {"date": "2017-03-21", "close": 36.41, "volume": 38693.0}, {"date": "2017-03-22", "close": 36.37, "volume": 54620.0}, {"date": "2017-03-23", "close": 36.28, "volume": 29261.0}, {"date": "2017-03-24", "close": 36.3, "volume": 24800.0}, {"date": "2017-03-27", "close": 36.15, "volume": 32954.0}, {"date": "2017-03-28", "close": 35.81, "volume": 47083.0}, {"date": "2017-03-29", "close": 35.9, "volume": 26959.0}, {"date": "2017-03-30", "close": 35.89, "volume": 29835.0}, {"date": "2017-03-31", "close": 36.95, "volume": 93337.0}, {"date": "2017-04-03", "close": 36.99, "volume": 41182.0}, {"date": "2017-04-04", "close": 37.09, "volume": 30000.0}, {"date": "2017-04-05", "close": 37.01, "volume": 38722.0}, {"date": "2017-04-06", "close": 36.91, "volume": 28210.0}, {"date": "2017-04-07", "close": 37.25, "volume": 28200.0}, {"date": "2017-04-10", "close": 37.01, "volume": 22279.0}, {"date": "2017-04-11", "close": 38.25, "volume": 42376.0}, {"date": "2017-04-12", "close": 37.5, "volume": 29083.0}, {"date": "2017-04-13", "close": 37.04, "volume": 27671.0}, {"date": "2017-04-17", "close": 37.68, "volume": 25088.0}, {"date": "2017-04-18", "close": 37.99, "volume": 29931.0}, {"date": "2017-04-19", "close": 37.76, "volume": 30806.0}, {"date": "2017-04-20", "close": 38.34, "volume": 38458.0}, {"date": "2017-04-21", "close": 39.25, "volume": 78603.0}, {"date": "2017-04-24", "close": 39.48, "volume": 58058.0}, {"date": "2017-04-25", "close": 39.93, "volume": 56030.0}, {"date": "2017-04-26", "close": 40.32, "volume": 50223.0}, {"date": "2017-04-27", "close": 39.32, "volume": 44990.0}, {"date": "2017-04-28", "close": 38.12, "volume": 58881.0}, {"date": "2017-05-01", "close": 38.34, "volume": 35118.0}, {"date": "2017-05-02", "close": 38.0, "volume": 35083.0}, {"date": "2017-05-03", "close": 37.14, "volume": 35574.0}, {"date": "2017-05-04", "close": 36.7, "volume": 41914.0}, {"date": "2017-05-05", "close": 36.32, "volume": 27147.0}, {"date": "2017-05-08", "close": 35.74, "volume": 37235.0}, {"date": "2017-05-09", "close": 34.65, "volume": 38289.0}, {"date": "2017-05-10", "close": 34.42, "volume": 36531.0}, {"date": "2017-05-11", "close": 34.6, "volume": 46999.0}, {"date": "2017-05-12", "close": 34.59, "volume": 28413.0}, {"date": "2017-05-15", "close": 34.59, "volume": 26702.0}, {"date": "2017-05-16", "close": 34.49, "volume": 29816.0}, {"date": "2017-05-17", "close": 33.3, "volume": 76868.0}, {"date": "2017-05-18", "close": 32.99, "volume": 147389.0}, {"date": "2017-05-19", "close": 33.5, "volume": 64055.0}, {"date": "2017-05-22", "close": 34.35, "volume": 67992.0}, {"date": "2017-05-23", "close": 34.99, "volume": 30593.0}, {"date": "2017-05-24", "close": 34.5, "volume": 24957.0}, {"date": "2017-05-25", "close": 35.0, "volume": 32680.0}, {"date": "2017-05-26", "close": 35.44, "volume": 37986.0}, {"date": "2017-05-30", "close": 35.26, "volume": 27163.0}, {"date": "2017-05-31", "close": 35.32, "volume": 23554.0}, {"date": "2017-06-01", "close": 36.28, "volume": 53558.0}, {"date": "2017-06-02", "close": 36.32, "volume": 61157.0}, {"date": "2017-06-05", "close": 35.9, "volume": 30349.0}, {"date": "2017-06-06", "close": 35.96, "volume": 25808.0}, {"date": "2017-06-07", "close": 36.27, "volume": 28809.0}, {"date": "2017-06-08", "close": 37.39, "volume": 82827.0}, {"date": "2017-06-09", "close": 38.48, "volume": 65409.0}, {"date": "2017-06-12", "close": 38.1, "volume": 50912.0}, {"date": "2017-06-13", "close": 40.7, "volume": 94088.0}, {"date": "2017-06-14", "close": 40.46, "volume": 59820.0}, {"date": "2017-06-15", "close": 40.69, "volume": 64263.0}, {"date": "2017-06-16", "close": 40.5, "volume": 391166.0}, {"date": "2017-06-19", "close": 40.43, "volume": 55033.0}, {"date": "2017-06-20", "close": 40.7, "volume": 58739.0}, {"date": "2017-06-21", "close": 40.36, "volume": 61238.0}, {"date": "2017-06-22", "close": 39.84, "volume": 34247.0}, {"date": "2017-06-23", "close": 39.97, "volume": 70443.0}, {"date": "2017-06-26", "close": 39.97, "volume": 53612.0}, {"date": "2017-06-27", "close": 38.93, "volume": 54460.0}, {"date": "2017-06-28", "close": 39.33, "volume": 63274.0}, {"date": "2017-06-29", "close": 38.76, "volume": 54583.0}, {"date": "2017-06-30", "close": 39.6, "volume": 77753.0}, {"date": "2017-07-03", "close": 40.28, "volume": 39575.0}, {"date": "2017-07-05", "close": 39.16, "volume": 42176.0}, {"date": "2017-07-06", "close": 38.74, "volume": 57198.0}, {"date": "2017-07-07", "close": 38.95, "volume": 35279.0}, {"date": "2017-07-10", "close": 38.04, "volume": 41670.0}, {"date": "2017-07-11", "close": 38.33, "volume": 41939.0}, {"date": "2017-07-12", "close": 38.72, "volume": 55934.0}, {"date": "2017-07-13", "close": 38.38, "volume": 31138.0}, {"date": "2017-07-14", "close": 38.01, "volume": 25032.0}, {"date": "2017-07-17", "close": 38.11, "volume": 37511.0}, {"date": "2017-07-18", "close": 38.83, "volume": 31467.0}, {"date": "2017-07-19", "close": 39.39, "volume": 34168.0}, {"date": "2017-07-20", "close": 39.79, "volume": 19737.0}, {"date": "2017-07-21", "close": 40.71, "volume": 73609.0}, {"date": "2017-07-24", "close": 40.38, "volume": 64316.0}, {"date": "2017-07-25", "close": 40.54, "volume": 36491.0}, {"date": "2017-07-26", "close": 40.58, "volume": 24103.0}, {"date": "2017-07-27", "close": 39.49, "volume": 23639.0}, {"date": "2017-07-28", "close": 39.75, "volume": 28700.0}, {"date": "2017-07-31", "close": 39.24, "volume": 23730.0}, {"date": "2017-08-01", "close": 40.08, "volume": 38864.0}, {"date": "2017-08-02", "close": 39.74, "volume": 36306.0}, {"date": "2017-08-03", "close": 38.6, "volume": 41627.0}, {"date": "2017-08-04", "close": 39.39, "volume": 30633.0}, {"date": "2017-08-07", "close": 38.61, "volume": 21309.0}, {"date": "2017-08-08", "close": 38.86, "volume": 23572.0}, {"date": "2017-08-09", "close": 38.17, "volume": 28553.0}, {"date": "2017-08-10", "close": 38.15, "volume": 30015.0}, {"date": "2017-08-11", "close": 37.51, "volume": 38782.0}, {"date": "2017-08-14", "close": 38.91, "volume": 39580.0}, {"date": "2017-08-15", "close": 38.21, "volume": 23546.0}, {"date": "2017-08-16", "close": 38.15, "volume": 15292.0}, {"date": "2017-08-17", "close": 37.69, "volume": 43177.0}, {"date": "2017-08-18", "close": 37.84, "volume": 40820.0}, {"date": "2017-08-21", "close": 38.26, "volume": 22140.0}, {"date": "2017-08-22", "close": 38.06, "volume": 46106.0}, {"date": "2017-08-23", "close": 37.9, "volume": 28502.0}, {"date": "2017-08-24", "close": 37.65, "volume": 33602.0}, {"date": "2017-08-25", "close": 37.73, "volume": 35542.0}, {"date": "2017-08-28", "close": 37.8, "volume": 28499.0}, {"date": "2017-08-29", "close": 37.78, "volume": 55373.0}, {"date": "2017-08-30", "close": 37.63, "volume": 25126.0}, {"date": "2017-08-31", "close": 37.98, "volume": 32732.0}, {"date": "2017-09-01", "close": 37.63, "volume": 33341.0}, {"date": "2017-09-05", "close": 37.73, "volume": 30393.0}, {"date": "2017-09-06", "close": 38.32, "volume": 22052.0}, {"date": "2017-09-07", "close": 38.4, "volume": 23985.0}, {"date": "2017-09-08", "close": 38.98, "volume": 24098.0}, {"date": "2017-09-11", "close": 39.21, "volume": 25023.0}, {"date": "2017-09-12", "close": 38.32, "volume": 16220.0}, {"date": "2017-09-13", "close": 38.55, "volume": 17834.0}, {"date": "2017-09-14", "close": 39.01, "volume": 17668.0}, {"date": "2017-09-15", "close": 39.02, "volume": 122600.0}, {"date": "2017-09-18", "close": 39.74, "volume": 23453.0}, {"date": "2017-09-19", "close": 39.34, "volume": 24404.0}, {"date": "2017-09-20", "close": 39.49, "volume": 27354.0}, {"date": "2017-09-21", "close": 39.08, "volume": 26414.0}, {"date": "2017-09-22", "close": 39.23, "volume": 22457.0}, {"date": "2017-09-25", "close": 39.75, "volume": 38460.0}, {"date": "2017-09-26", "close": 40.09, "volume": 72355.0}, {"date": "2017-09-27", "close": 39.89, "volume": 48573.0}, {"date": "2017-09-28", "close": 40.15, "volume": 49168.0}, {"date": "2017-09-29", "close": 39.27, "volume": 36184.0}, {"date": "2017-10-02", "close": 40.48, "volume": 41001.0}, {"date": "2017-10-03", "close": 40.47, "volume": 36158.0}, {"date": "2017-10-04", "close": 42.74, "volume": 98151.0}, {"date": "2017-10-05", "close": 42.23, "volume": 67324.0}, {"date": "2017-10-06", "close": 42.39, "volume": 30399.0}, {"date": "2017-10-09", "close": 42.26, "volume": 38513.0}, {"date": "2017-10-10", "close": 42.93, "volume": 50290.0}, {"date": "2017-10-11", "close": 43.22, "volume": 48657.0}, {"date": "2017-10-12", "close": 43.75, "volume": 47613.0}, {"date": "2017-10-13", "close": 43.61, "volume": 32390.0}, {"date": "2017-10-16", "close": 44.69, "volume": 44771.0}, {"date": "2017-10-17", "close": 45.42, "volume": 55893.0}, {"date": "2017-10-18", "close": 45.76, "volume": 54003.0}, {"date": "2017-10-19", "close": 45.83, "volume": 32775.0}, {"date": "2017-10-20", "close": 45.01, "volume": 55410.0}, {"date": "2017-10-23", "close": 44.75, "volume": 29675.0}, {"date": "2017-10-24", "close": 43.16, "volume": 51059.0}, {"date": "2017-10-25", "close": 43.62, "volume": 46749.0}, {"date": "2017-10-26", "close": 44.47, "volume": 26092.0}, {"date": "2017-10-27", "close": 44.72, "volume": 31798.0}, {"date": "2017-10-30", "close": 44.16, "volume": 50088.0}, {"date": "2017-10-31", "close": 43.48, "volume": 54539.0}, {"date": "2017-11-01", "close": 43.14, "volume": 22906.0}, {"date": "2017-11-02", "close": 44.28, "volume": 35770.0}, {"date": "2017-11-03", "close": 43.05, "volume": 45189.0}, {"date": "2017-11-06", "close": 43.47, "volume": 38067.0}, {"date": "2017-11-07", "close": 43.34, "volume": 27588.0}, {"date": "2017-11-08", "close": 43.52, "volume": 24930.0}, {"date": "2017-11-09", "close": 42.79, "volume": 20161.0}, {"date": "2017-11-10", "close": 42.04, "volume": 19219.0}, {"date": "2017-11-13", "close": 42.37, "volume": 33672.0}, {"date": "2017-11-14", "close": 43.68, "volume": 45047.0}, {"date": "2017-11-15", "close": 43.17, "volume": 35307.0}, {"date": "2017-11-16", "close": 43.44, "volume": 34679.0}, {"date": "2017-11-17", "close": 43.42, "volume": 35680.0}, {"date": "2017-11-20", "close": 43.99, "volume": 22578.0}, {"date": "2017-11-21", "close": 44.69, "volume": 42830.0}, {"date": "2017-11-22", "close": 44.5, "volume": 26505.0}, {"date": "2017-11-24", "close": 44.02, "volume": 14731.0}, {"date": "2017-11-27", "close": 44.02, "volume": 20789.0}, {"date": "2017-11-28", "close": 44.84, "volume": 23547.0}, {"date": "2017-11-29", "close": 46.4, "volume": 31038.0}, {"date": "2017-11-30", "close": 46.12, "volume": 41823.0}, {"date": "2017-12-01", "close": 45.69, "volume": 28963.0}, {"date": "2017-12-04", "close": 45.11, "volume": 24422.0}, {"date": "2017-12-05", "close": 43.53, "volume": 33778.0}, {"date": "2017-12-06", "close": 43.64, "volume": 24176.0}, {"date": "2017-12-07", "close": 43.16, "volume": 20413.0}, {"date": "2017-12-08", "close": 42.26, "volume": 38935.0}, {"date": "2017-12-11", "close": 41.77, "volume": 36317.0}, {"date": "2017-12-12", "close": 41.02, "volume": 31137.0}, {"date": "2017-12-13", "close": 41.59, "volume": 69440.0}, {"date": "2017-12-14", "close": 40.86, "volume": 34472.0}, {"date": "2017-12-15", "close": 41.55, "volume": 146477.0}, {"date": "2017-12-18", "close": 41.46, "volume": 41882.0}, {"date": "2017-12-19", "close": 40.27, "volume": 37550.0}, {"date": "2017-12-20", "close": 40.79, "volume": 39707.0}, {"date": "2017-12-21", "close": 41.02, "volume": 26260.0}, {"date": "2017-12-22", "close": 40.63, "volume": 21793.0}, {"date": "2017-12-26", "close": 40.43, "volume": 25961.0}, {"date": "2017-12-27", "close": 40.47, "volume": 35003.0}, {"date": "2017-12-28", "close": 40.71, "volume": 28249.0}, {"date": "2017-12-29", "close": 39.91, "volume": 36103.0}, {"date": "2018-01-02", "close": 39.09, "volume": 65710.0}, {"date": "2018-01-03", "close": 38.47, "volume": 43707.0}, {"date": "2018-01-04", "close": 38.2, "volume": 52468.0}, {"date": "2018-01-05", "close": 37.67, "volume": 74627.0}, {"date": "2018-01-08", "close": 39.18, "volume": 71490.0}, {"date": "2018-01-09", "close": 38.77, "volume": 83314.0}, {"date": "2018-01-10", "close": 37.91, "volume": 53897.0}, {"date": "2018-01-11", "close": 37.78, "volume": 45925.0}, {"date": "2018-01-12", "close": 37.37, "volume": 152343.0}, {"date": "2018-01-16", "close": 37.15, "volume": 224815.0}, {"date": "2018-01-17", "close": 38.19, "volume": 112473.0}, {"date": "2018-01-18", "close": 37.74, "volume": 35933.0}, {"date": "2018-01-19", "close": 38.53, "volume": 39405.0}, {"date": "2018-01-22", "close": 38.53, "volume": 76981.0}, {"date": "2018-01-23", "close": 39.12, "volume": 50096.0}, {"date": "2018-01-24", "close": 38.36, "volume": 35336.0}, {"date": "2018-01-25", "close": 38.75, "volume": 57472.0}, {"date": "2018-01-26", "close": 38.3, "volume": 64283.0}, {"date": "2018-01-29", "close": 38.08, "volume": 111986.0}, {"date": "2018-01-30", "close": 37.17, "volume": 134889.0}, {"date": "2018-01-31", "close": 37.66, "volume": 87414.0}, {"date": "2018-02-01", "close": 36.91, "volume": 37632.0}, {"date": "2018-02-02", "close": 36.54, "volume": 43649.0}, {"date": "2018-02-05", "close": 35.29, "volume": 85829.0}, {"date": "2018-02-06", "close": 36.49, "volume": 140117.0}, {"date": "2018-02-07", "close": 36.61, "volume": 91838.0}, {"date": "2018-02-08", "close": 36.21, "volume": 72080.0}, {"date": "2018-02-09", "close": 37.06, "volume": 75765.0}, {"date": "2018-02-12", "close": 37.03, "volume": 115698.0}, {"date": "2018-02-13", "close": 37.23, "volume": 52014.0}, {"date": "2018-02-14", "close": 36.79, "volume": 68913.0}, {"date": "2018-02-15", "close": 37.28, "volume": 30311.0}, {"date": "2018-02-16", "close": 37.59, "volume": 31936.0}, {"date": "2018-02-20", "close": 36.55, "volume": 34015.0}, {"date": "2018-02-21", "close": 36.67, "volume": 39219.0}, {"date": "2018-02-22", "close": 36.95, "volume": 28385.0}, {"date": "2018-02-23", "close": 37.63, "volume": 25689.0}, {"date": "2018-02-26", "close": 37.63, "volume": 29425.0}, {"date": "2018-02-27", "close": 36.51, "volume": 41510.0}, {"date": "2018-02-28", "close": 35.44, "volume": 79355.0}, {"date": "2018-03-01", "close": 35.19, "volume": 45501.0}, {"date": "2018-03-02", "close": 34.58, "volume": 45899.0}, {"date": "2018-03-05", "close": 34.82, "volume": 34886.0}, {"date": "2018-03-06", "close": 34.52, "volume": 32488.0}, {"date": "2018-03-07", "close": 36.3, "volume": 129145.0}, {"date": "2018-03-08", "close": 36.11, "volume": 93750.0}, {"date": "2018-03-09", "close": 36.62, "volume": 30357.0}, {"date": "2018-03-12", "close": 36.77, "volume": 54325.0}, {"date": "2018-03-13", "close": 36.1, "volume": 45390.0}, {"date": "2018-03-14", "close": 35.7, "volume": 32455.0}, {"date": "2018-03-15", "close": 36.39, "volume": 51633.0}, {"date": "2018-03-16", "close": 37.49, "volume": 249694.0}, {"date": "2018-03-19", "close": 37.24, "volume": 129597.0}, {"date": "2018-03-20", "close": 36.61, "volume": 38847.0}, {"date": "2018-03-21", "close": 36.7, "volume": 22318.0}, {"date": "2018-03-22", "close": 36.91, "volume": 65168.0}, {"date": "2018-03-23", "close": 35.5, "volume": 51708.0}, {"date": "2018-03-26", "close": 36.11, "volume": 61817.0}, {"date": "2018-03-27", "close": 36.25, "volume": 37251.0}, {"date": "2018-03-28", "close": 36.53, "volume": 38991.0}, {"date": "2018-03-29", "close": 36.7, "volume": 76241.0}, {"date": "2018-04-02", "close": 35.16, "volume": 75368.0}, {"date": "2018-04-03", "close": 36.54, "volume": 79875.0}, {"date": "2018-04-04", "close": 36.82, "volume": 48312.0}, {"date": "2018-04-05", "close": 37.81, "volume": 57968.0}, {"date": "2018-04-06", "close": 38.0, "volume": 77710.0}, {"date": "2018-04-09", "close": 38.43, "volume": 63808.0}, {"date": "2018-04-10", "close": 38.53, "volume": 58387.0}, {"date": "2018-04-11", "close": 40.37, "volume": 116148.0}, {"date": "2018-04-12", "close": 39.51, "volume": 66799.0}, {"date": "2018-04-13", "close": 39.01, "volume": 41746.0}, {"date": "2018-04-16", "close": 39.93, "volume": 42482.0}, {"date": "2018-04-17", "close": 40.25, "volume": 51763.0}, {"date": "2018-04-18", "close": 39.95, "volume": 46096.0}, {"date": "2018-04-19", "close": 40.38, "volume": 45302.0}, {"date": "2018-04-20", "close": 40.3, "volume": 47751.0}, {"date": "2018-04-23", "close": 40.77, "volume": 38677.0}, {"date": "2018-04-24", "close": 40.69, "volume": 43845.0}, {"date": "2018-04-25", "close": 40.44, "volume": 43966.0}, {"date": "2018-04-26", "close": 41.66, "volume": 115208.0}, {"date": "2018-04-27", "close": 42.0, "volume": 43971.0}, {"date": "2018-04-30", "close": 41.66, "volume": 37966.0}, {"date": "2018-05-01", "close": 41.56, "volume": 41703.0}, {"date": "2018-05-02", "close": 41.78, "volume": 33138.0}, {"date": "2018-05-03", "close": 41.7, "volume": 27496.0}, {"date": "2018-05-04", "close": 42.16, "volume": 26017.0}, {"date": "2018-05-07", "close": 41.94, "volume": 26822.0}, {"date": "2018-05-08", "close": 41.36, "volume": 37080.0}, {"date": "2018-05-09", "close": 41.08, "volume": 98451.0}, {"date": "2018-05-10", "close": 42.03, "volume": 67327.0}, {"date": "2018-05-11", "close": 41.86, "volume": 23260.0}, {"date": "2018-05-14", "close": 41.04, "volume": 53509.0}, {"date": "2018-05-15", "close": 41.13, "volume": 76641.0}, {"date": "2018-05-16", "close": 40.69, "volume": 39212.0}, {"date": "2018-05-17", "close": 41.02, "volume": 32380.0}, {"date": "2018-05-18", "close": 41.19, "volume": 38422.0}, {"date": "2018-05-21", "close": 41.87, "volume": 29870.0}, {"date": "2018-05-22", "close": 41.74, "volume": 37664.0}, {"date": "2018-05-23", "close": 42.45, "volume": 25031.0}, {"date": "2018-05-24", "close": 42.92, "volume": 35487.0}, {"date": "2018-05-25", "close": 42.97, "volume": 50987.0}, {"date": "2018-05-29", "close": 43.47, "volume": 35880.0}, {"date": "2018-05-30", "close": 44.29, "volume": 92836.0}, {"date": "2018-05-31", "close": 44.44, "volume": 76866.0}, {"date": "2018-06-01", "close": 44.39, "volume": 81727.0}, {"date": "2018-06-04", "close": 44.79, "volume": 58993.0}, {"date": "2018-06-05", "close": 44.11, "volume": 110110.0}, {"date": "2018-06-06", "close": 42.4, "volume": 80355.0}, {"date": "2018-06-07", "close": 42.53, "volume": 66625.0}, {"date": "2018-06-08", "close": 42.06, "volume": 48169.0}, {"date": "2018-06-11", "close": 41.15, "volume": 92365.0}, {"date": "2018-06-12", "close": 42.5, "volume": 65041.0}, {"date": "2018-06-13", "close": 42.66, "volume": 40818.0}, {"date": "2018-06-14", "close": 42.8, "volume": 34223.0}, {"date": "2018-06-15", "close": 42.26, "volume": 111774.0}, {"date": "2018-06-18", "close": 42.75, "volume": 80339.0}, {"date": "2018-06-19", "close": 43.63, "volume": 60077.0}, {"date": "2018-06-20", "close": 43.06, "volume": 45530.0}, {"date": "2018-06-21", "close": 42.82, "volume": 35577.0}, {"date": "2018-06-22", "close": 42.33, "volume": 114991.0}, {"date": "2018-06-25", "close": 42.87, "volume": 44981.0}, {"date": "2018-06-26", "close": 43.14, "volume": 27861.0}, {"date": "2018-06-27", "close": 42.75, "volume": 26997.0}, {"date": "2018-06-28", "close": 42.64, "volume": 63850.0}, {"date": "2018-06-29", "close": 42.17, "volume": 51360.0}, {"date": "2018-07-02", "close": 42.37, "volume": 30565.0}, {"date": "2018-07-03", "close": 42.75, "volume": 15984.0}, {"date": "2018-07-05", "close": 43.31, "volume": 37555.0}, {"date": "2018-07-06", "close": 43.74, "volume": 40281.0}, {"date": "2018-07-09", "close": 42.75, "volume": 52638.0}, {"date": "2018-07-10", "close": 43.06, "volume": 25373.0}, {"date": "2018-07-11", "close": 43.36, "volume": 37918.0}, {"date": "2018-07-12", "close": 43.19, "volume": 38557.0}, {"date": "2018-07-13", "close": 44.32, "volume": 46775.0}, {"date": "2018-07-16", "close": 44.62, "volume": 34040.0}, {"date": "2018-07-17", "close": 44.7, "volume": 47017.0}, {"date": "2018-07-18", "close": 44.75, "volume": 68172.0}, {"date": "2018-07-19", "close": 45.99, "volume": 71904.0}, {"date": "2018-07-20", "close": 45.47, "volume": 49830.0}, {"date": "2018-07-23", "close": 45.25, "volume": 26574.0}, {"date": "2018-07-24", "close": 45.73, "volume": 32403.0}, {"date": "2018-07-25", "close": 45.34, "volume": 19574.0}, {"date": "2018-07-26", "close": 45.7, "volume": 26018.0}, {"date": "2018-07-27", "close": 44.49, "volume": 32457.0}, {"date": "2018-07-30", "close": 43.98, "volume": 46445.0}, {"date": "2018-07-31", "close": 44.29, "volume": 39222.0}, {"date": "2018-08-01", "close": 43.28, "volume": 30411.0}, {"date": "2018-08-02", "close": 43.87, "volume": 21333.0}, {"date": "2018-08-03", "close": 42.66, "volume": 29200.0}, {"date": "2018-08-06", "close": 43.13, "volume": 32788.0}, {"date": "2018-08-07", "close": 44.36, "volume": 45058.0}, {"date": "2018-08-08", "close": 45.02, "volume": 26818.0}, {"date": "2018-08-09", "close": 45.28, "volume": 24926.0}, {"date": "2018-08-10", "close": 44.94, "volume": 23206.0}, {"date": "2018-08-13", "close": 45.63, "volume": 35309.0}, {"date": "2018-08-14", "close": 47.18, "volume": 57582.0}, {"date": "2018-08-15", "close": 46.66, "volume": 37789.0}, {"date": "2018-08-16", "close": 46.96, "volume": 29702.0}, {"date": "2018-08-17", "close": 47.34, "volume": 44564.0}, {"date": "2018-08-20", "close": 47.03, "volume": 25442.0}, {"date": "2018-08-21", "close": 47.63, "volume": 29140.0}, {"date": "2018-08-22", "close": 46.25, "volume": 36428.0}, {"date": "2018-08-23", "close": 45.99, "volume": 42875.0}, {"date": "2018-08-24", "close": 46.16, "volume": 40322.0}, {"date": "2018-08-27", "close": 45.03, "volume": 39476.0}, {"date": "2018-08-28", "close": 44.66, "volume": 21184.0}, {"date": "2018-08-29", "close": 44.84, "volume": 23459.0}, {"date": "2018-08-30", "close": 45.17, "volume": 32281.0}, {"date": "2018-08-31", "close": 45.8, "volume": 28013.0}, {"date": "2018-09-04", "close": 45.65, "volume": 25840.0}, {"date": "2018-09-05", "close": 46.83, "volume": 34768.0}, {"date": "2018-09-06", "close": 46.68, "volume": 22886.0}, {"date": "2018-09-07", "close": 46.66, "volume": 37646.0}, {"date": "2018-09-10", "close": 46.43, "volume": 16823.0}, {"date": "2018-09-11", "close": 46.58, "volume": 20809.0}, {"date": "2018-09-12", "close": 46.39, "volume": 17522.0}, {"date": "2018-09-13", "close": 46.92, "volume": 27005.0}, {"date": "2018-09-14", "close": 48.11, "volume": 46311.0}, {"date": "2018-09-17", "close": 47.84, "volume": 36916.0}, {"date": "2018-09-18", "close": 47.79, "volume": 30044.0}, {"date": "2018-09-19", "close": 47.37, "volume": 54876.0}, {"date": "2018-09-20", "close": 47.57, "volume": 22466.0}, {"date": "2018-09-21", "close": 49.0, "volume": 171670.0}, {"date": "2018-09-24", "close": 48.64, "volume": 36640.0}, {"date": "2018-09-25", "close": 47.79, "volume": 29220.0}, {"date": "2018-09-26", "close": 47.45, "volume": 36828.0}, {"date": "2018-09-27", "close": 47.6, "volume": 27225.0}, {"date": "2018-09-28", "close": 48.42, "volume": 40688.0}, {"date": "2018-10-01", "close": 47.15, "volume": 26091.0}, {"date": "2018-10-02", "close": 46.97, "volume": 21641.0}, {"date": "2018-10-03", "close": 46.89, "volume": 22702.0}, {"date": "2018-10-04", "close": 46.67, "volume": 17213.0}, {"date": "2018-10-05", "close": 46.15, "volume": 58537.0}, {"date": "2018-10-08", "close": 46.69, "volume": 27329.0}, {"date": "2018-10-09", "close": 47.3, "volume": 24341.0}, {"date": "2018-10-10", "close": 46.55, "volume": 37819.0}, {"date": "2018-10-11", "close": 44.87, "volume": 29361.0}, {"date": "2018-10-12", "close": 44.2, "volume": 30589.0}, {"date": "2018-10-15", "close": 44.28, "volume": 30583.0}, {"date": "2018-10-16", "close": 45.64, "volume": 24728.0}, {"date": "2018-10-17", "close": 45.14, "volume": 17240.0}, {"date": "2018-10-18", "close": 44.86, "volume": 24019.0}, {"date": "2018-10-19", "close": 45.77, "volume": 33070.0}, {"date": "2018-10-22", "close": 45.92, "volume": 18224.0}, {"date": "2018-10-23", "close": 45.87, "volume": 26901.0}, {"date": "2018-10-24", "close": 46.52, "volume": 49907.0}, {"date": "2018-10-25", "close": 46.04, "volume": 26584.0}, {"date": "2018-10-26", "close": 44.66, "volume": 44039.0}, {"date": "2018-10-29", "close": 45.56, "volume": 20012.0}, {"date": "2018-10-30", "close": 45.78, "volume": 27355.0}, {"date": "2018-10-31", "close": 45.0, "volume": 20061.0}, {"date": "2018-11-01", "close": 43.62, "volume": 35772.0}, {"date": "2018-11-02", "close": 43.78, "volume": 21183.0}, {"date": "2018-11-05", "close": 48.48, "volume": 84111.0}, {"date": "2018-11-06", "close": 50.12, "volume": 43601.0}, {"date": "2018-11-07", "close": 52.35, "volume": 57819.0}, {"date": "2018-11-08", "close": 49.72, "volume": 56554.0}, {"date": "2018-11-09", "close": 49.41, "volume": 30648.0}, {"date": "2018-11-12", "close": 49.63, "volume": 46810.0}, {"date": "2018-11-13", "close": 49.24, "volume": 39879.0}, {"date": "2018-11-14", "close": 48.27, "volume": 29042.0}, {"date": "2018-11-15", "close": 49.25, "volume": 40320.0}, {"date": "2018-11-16", "close": 48.79, "volume": 32656.0}, {"date": "2018-11-19", "close": 48.98, "volume": 25822.0}, {"date": "2018-11-20", "close": 50.01, "volume": 57818.0}, {"date": "2018-11-21", "close": 49.57, "volume": 23426.0}, {"date": "2018-11-23", "close": 50.28, "volume": 19195.0}, {"date": "2018-11-26", "close": 51.1, "volume": 24342.0}, {"date": "2018-11-27", "close": 49.85, "volume": 41425.0}, {"date": "2018-11-28", "close": 51.09, "volume": 36222.0}, {"date": "2018-11-29", "close": 50.86, "volume": 32178.0}, {"date": "2018-11-30", "close": 51.84, "volume": 56002.0}, {"date": "2018-12-03", "close": 53.19, "volume": 53956.0}, {"date": "2018-12-04", "close": 51.97, "volume": 50432.0}, {"date": "2018-12-06", "close": 52.8, "volume": 58331.0}, {"date": "2018-12-07", "close": 52.43, "volume": 42072.0}, {"date": "2018-12-10", "close": 53.96, "volume": 84516.0}, {"date": "2018-12-11", "close": 54.73, "volume": 55171.0}, {"date": "2018-12-12", "close": 55.75, "volume": 66076.0}, {"date": "2018-12-13", "close": 54.7, "volume": 93991.0}, {"date": "2018-12-14", "close": 58.56, "volume": 205803.0}, {"date": "2018-12-17", "close": 54.48, "volume": 166778.0}, {"date": "2018-12-18", "close": 52.74, "volume": 86166.0}, {"date": "2018-12-19", "close": 53.02, "volume": 51877.0}, {"date": "2018-12-20", "close": 52.91, "volume": 66137.0}, {"date": "2018-12-21", "close": 52.05, "volume": 271730.0}, {"date": "2018-12-24", "close": 49.23, "volume": 35854.0}, {"date": "2018-12-26", "close": 51.4, "volume": 52564.0}, {"date": "2018-12-27", "close": 51.88, "volume": 46407.0}, {"date": "2018-12-28", "close": 52.59, "volume": 31285.0}, {"date": "2018-12-31", "close": 53.35, "volume": 66052.0}, {"date": "2019-01-02", "close": 51.85, "volume": 67971.0}, {"date": "2019-01-03", "close": 52.54, "volume": 66023.0}, {"date": "2019-01-04", "close": 52.95, "volume": 57815.0}, {"date": "2019-01-07", "close": 52.83, "volume": 75204.0}, {"date": "2019-01-08", "close": 54.7, "volume": 97415.0}, {"date": "2019-01-09", "close": 55.24, "volume": 110661.0}, {"date": "2019-01-10", "close": 55.87, "volume": 71776.0}, {"date": "2019-01-11", "close": 55.47, "volume": 27830.0}, {"date": "2019-01-14", "close": 53.45, "volume": 47576.0}, {"date": "2019-01-15", "close": 54.41, "volume": 34646.0}, {"date": "2019-01-16", "close": 54.9, "volume": 37982.0}, {"date": "2019-01-17", "close": 55.85, "volume": 35478.0}, {"date": "2019-01-18", "close": 55.53, "volume": 35688.0}, {"date": "2019-01-22", "close": 54.65, "volume": 57603.0}, {"date": "2019-01-23", "close": 56.07, "volume": 66950.0}, {"date": "2019-01-24", "close": 57.97, "volume": 49412.0}, {"date": "2019-01-25", "close": 56.12, "volume": 39282.0}, {"date": "2019-01-28", "close": 54.95, "volume": 32426.0}, {"date": "2019-01-29", "close": 54.58, "volume": 51335.0}, {"date": "2019-01-30", "close": 54.44, "volume": 43222.0}, {"date": "2019-01-31", "close": 56.2, "volume": 49350.0}, {"date": "2019-02-01", "close": 54.98, "volume": 48203.0}, {"date": "2019-02-04", "close": 55.37, "volume": 62264.0}, {"date": "2019-02-05", "close": 54.71, "volume": 47461.0}, {"date": "2019-02-06", "close": 54.17, "volume": 55585.0}, {"date": "2019-02-07", "close": 54.08, "volume": 43524.0}, {"date": "2019-02-08", "close": 55.53, "volume": 34605.0}, {"date": "2019-02-11", "close": 55.9, "volume": 15969.0}, {"date": "2019-02-12", "close": 56.13, "volume": 29971.0}, {"date": "2019-02-13", "close": 55.78, "volume": 14397.0}, {"date": "2019-02-14", "close": 55.27, "volume": 28812.0}, {"date": "2019-02-15", "close": 57.08, "volume": 57421.0}, {"date": "2019-02-19", "close": 57.55, "volume": 24078.0}, {"date": "2019-02-20", "close": 57.82, "volume": 35054.0}, {"date": "2019-02-21", "close": 57.97, "volume": 25700.0}, {"date": "2019-02-22", "close": 59.17, "volume": 37494.0}, {"date": "2019-02-25", "close": 57.78, "volume": 41733.0}, {"date": "2019-02-26", "close": 58.45, "volume": 52711.0}, {"date": "2019-02-27", "close": 58.86, "volume": 38850.0}, {"date": "2019-02-28", "close": 58.87, "volume": 44197.0}, {"date": "2019-03-01", "close": 58.51, "volume": 42996.0}, {"date": "2019-03-04", "close": 58.56, "volume": 44353.0}, {"date": "2019-03-05", "close": 58.3, "volume": 29522.0}, {"date": "2019-03-06", "close": 56.9, "volume": 36909.0}, {"date": "2019-03-07", "close": 57.36, "volume": 55529.0}, {"date": "2019-03-08", "close": 57.55, "volume": 26007.0}, {"date": "2019-03-11", "close": 59.72, "volume": 64844.0}, {"date": "2019-03-12", "close": 59.92, "volume": 40003.0}, {"date": "2019-03-13", "close": 59.32, "volume": 29581.0}, {"date": "2019-03-14", "close": 58.38, "volume": 33776.0}, {"date": "2019-03-15", "close": 58.38, "volume": 180643.0}, {"date": "2019-03-18", "close": 57.76, "volume": 39201.0}, {"date": "2019-03-19", "close": 56.59, "volume": 33828.0}, {"date": "2019-03-20", "close": 57.31, "volume": 47480.0}, {"date": "2019-03-21", "close": 58.6, "volume": 34433.0}, {"date": "2019-03-22", "close": 56.52, "volume": 46444.0}, {"date": "2019-03-25", "close": 57.1, "volume": 35674.0}, {"date": "2019-03-26", "close": 57.91, "volume": 112397.0}, {"date": "2019-03-27", "close": 57.06, "volume": 38297.0}, {"date": "2019-03-28", "close": 55.73, "volume": 37817.0}, {"date": "2019-03-29", "close": 55.99, "volume": 61466.0}, {"date": "2019-04-01", "close": 55.07, "volume": 49559.0}, {"date": "2019-04-02", "close": 54.37, "volume": 198649.0}, {"date": "2019-04-03", "close": 54.52, "volume": 60965.0}, {"date": "2019-04-04", "close": 54.8, "volume": 41031.0}, {"date": "2019-04-05", "close": 55.57, "volume": 118047.0}, {"date": "2019-04-08", "close": 54.42, "volume": 59043.0}, {"date": "2019-04-09", "close": 53.76, "volume": 34218.0}, {"date": "2019-04-10", "close": 54.48, "volume": 26707.0}, {"date": "2019-04-11", "close": 54.04, "volume": 24165.0}, {"date": "2019-04-12", "close": 53.89, "volume": 38710.0}, {"date": "2019-04-15", "close": 54.27, "volume": 29819.0}, {"date": "2019-04-16", "close": 53.17, "volume": 50422.0}, {"date": "2019-04-17", "close": 53.89, "volume": 59357.0}, {"date": "2019-04-18", "close": 54.29, "volume": 37151.0}, {"date": "2019-04-22", "close": 53.79, "volume": 28533.0}, {"date": "2019-04-23", "close": 54.2, "volume": 36788.0}, {"date": "2019-04-24", "close": 55.3, "volume": 39899.0}, {"date": "2019-04-25", "close": 55.81, "volume": 39402.0}, {"date": "2019-04-26", "close": 56.62, "volume": 57206.0}, {"date": "2019-04-29", "close": 56.98, "volume": 36200.0}, {"date": "2019-04-30", "close": 57.99, "volume": 58443.0}, {"date": "2019-05-01", "close": 56.75, "volume": 63765.0}, {"date": "2019-05-02", "close": 56.43, "volume": 36666.0}, {"date": "2019-05-03", "close": 57.83, "volume": 39565.0}, {"date": "2019-05-06", "close": 57.94, "volume": 27877.0}, {"date": "2019-05-07", "close": 56.79, "volume": 31734.0}, {"date": "2019-05-08", "close": 59.37, "volume": 71572.0}, {"date": "2019-05-09", "close": 59.84, "volume": 38378.0}, {"date": "2019-05-10", "close": 60.6, "volume": 42668.0}, {"date": "2019-05-13", "close": 62.2, "volume": 65180.0}, {"date": "2019-05-14", "close": 60.98, "volume": 46993.0}, {"date": "2019-05-15", "close": 60.45, "volume": 30059.0}, {"date": "2019-05-16", "close": 61.05, "volume": 33887.0}, {"date": "2019-05-17", "close": 60.79, "volume": 28448.0}, {"date": "2019-05-20", "close": 61.0, "volume": 19525.0}, {"date": "2019-05-21", "close": 61.51, "volume": 43227.0}, {"date": "2019-05-22", "close": 61.82, "volume": 55939.0}, {"date": "2019-05-23", "close": 60.55, "volume": 62964.0}, {"date": "2019-05-24", "close": 61.0, "volume": 27717.0}, {"date": "2019-05-28", "close": 60.56, "volume": 67473.0}, {"date": "2019-05-29", "close": 59.3, "volume": 56371.0}, {"date": "2019-05-30", "close": 58.45, "volume": 41992.0}, {"date": "2019-05-31", "close": 59.16, "volume": 44199.0}, {"date": "2019-06-03", "close": 59.25, "volume": 59419.0}, {"date": "2019-06-04", "close": 58.9, "volume": 69894.0}, {"date": "2019-06-05", "close": 59.6, "volume": 99267.0}, {"date": "2019-06-06", "close": 59.44, "volume": 54337.0}, {"date": "2019-06-07", "close": 59.21, "volume": 50843.0}, {"date": "2019-06-10", "close": 58.33, "volume": 45721.0}, {"date": "2019-06-11", "close": 59.12, "volume": 57997.0}, {"date": "2019-06-12", "close": 61.06, "volume": 65518.0}, {"date": "2019-06-13", "close": 61.01, "volume": 78893.0}, {"date": "2019-06-14", "close": 61.87, "volume": 76908.0}, {"date": "2019-06-17", "close": 60.89, "volume": 59967.0}, {"date": "2019-06-18", "close": 59.28, "volume": 79979.0}, {"date": "2019-06-19", "close": 60.0, "volume": 75894.0}, {"date": "2019-06-20", "close": 60.67, "volume": 63912.0}, {"date": "2019-06-21", "close": 60.18, "volume": 118696.0}, {"date": "2019-06-24", "close": 60.12, "volume": 76555.0}, {"date": "2019-06-25", "close": 60.06, "volume": 53329.0}, {"date": "2019-06-26", "close": 58.69, "volume": 91100.0}, {"date": "2019-06-27", "close": 58.48, "volume": 130367.0}, {"date": "2019-06-28", "close": 59.25, "volume": 239006.0}, {"date": "2019-07-01", "close": 59.36, "volume": 89382.0}, {"date": "2019-07-02", "close": 60.89, "volume": 63293.0}, {"date": "2019-07-03", "close": 61.73, "volume": 33660.0}, {"date": "2019-07-05", "close": 62.28, "volume": 47434.0}, {"date": "2019-07-08", "close": 62.05, "volume": 34314.0}, {"date": "2019-07-09", "close": 60.9, "volume": 36045.0}, {"date": "2019-07-10", "close": 61.0, "volume": 37802.0}, {"date": "2019-07-11", "close": 60.17, "volume": 44935.0}, {"date": "2019-07-12", "close": 59.49, "volume": 46542.0}, {"date": "2019-07-15", "close": 59.1, "volume": 24738.0}, {"date": "2019-07-16", "close": 59.53, "volume": 33172.0}, {"date": "2019-07-17", "close": 60.64, "volume": 42302.0}, {"date": "2019-07-18", "close": 60.58, "volume": 50240.0}, {"date": "2019-07-19", "close": 59.45, "volume": 32398.0}, {"date": "2019-07-22", "close": 59.93, "volume": 52118.0}, {"date": "2019-07-23", "close": 60.09, "volume": 37276.0}, {"date": "2019-07-24", "close": 60.82, "volume": 60936.0}, {"date": "2019-07-25", "close": 60.44, "volume": 52904.0}, {"date": "2019-07-26", "close": 61.43, "volume": 48207.0}, {"date": "2019-07-29", "close": 61.4, "volume": 45252.0}, {"date": "2019-07-30", "close": 62.07, "volume": 66612.0}, {"date": "2019-07-31", "close": 62.63, "volume": 94891.0}, {"date": "2019-08-01", "close": 58.03, "volume": 121528.0}, {"date": "2019-08-02", "close": 58.02, "volume": 146179.0}, {"date": "2019-08-05", "close": 56.84, "volume": 159986.0}, {"date": "2019-08-06", "close": 57.39, "volume": 77885.0}, {"date": "2019-08-07", "close": 57.53, "volume": 36154.0}, {"date": "2019-08-08", "close": 59.08, "volume": 95978.0}, {"date": "2019-08-09", "close": 59.6, "volume": 55047.0}, {"date": "2019-08-12", "close": 59.66, "volume": 67596.0}, {"date": "2019-08-13", "close": 60.38, "volume": 44690.0}, {"date": "2019-08-14", "close": 59.91, "volume": 53494.0}, {"date": "2019-08-15", "close": 60.41, "volume": 66779.0}, {"date": "2019-08-16", "close": 60.81, "volume": 64602.0}, {"date": "2019-08-19", "close": 60.95, "volume": 77599.0}, {"date": "2019-08-20", "close": 60.47, "volume": 54922.0}, {"date": "2019-08-21", "close": 60.43, "volume": 70179.0}, {"date": "2019-08-22", "close": 61.19, "volume": 65194.0}, {"date": "2019-08-23", "close": 59.54, "volume": 71086.0}, {"date": "2019-08-26", "close": 60.73, "volume": 55261.0}, {"date": "2019-08-27", "close": 59.78, "volume": 87065.0}, {"date": "2019-08-28", "close": 59.96, "volume": 46839.0}, {"date": "2019-08-29", "close": 60.94, "volume": 41267.0}, {"date": "2019-08-30", "close": 61.04, "volume": 41087.0}, {"date": "2019-09-03", "close": 61.42, "volume": 67125.0}, {"date": "2019-09-04", "close": 61.19, "volume": 60126.0}, {"date": "2019-09-05", "close": 61.29, "volume": 59454.0}, {"date": "2019-09-06", "close": 60.3, "volume": 54007.0}, {"date": "2019-09-09", "close": 58.36, "volume": 81070.0}, {"date": "2019-09-10", "close": 58.97, "volume": 57069.0}, {"date": "2019-09-11", "close": 60.51, "volume": 72402.0}, {"date": "2019-09-12", "close": 61.61, "volume": 68375.0}, {"date": "2019-09-13", "close": 61.89, "volume": 57142.0}, {"date": "2019-09-16", "close": 61.85, "volume": 66427.0}, {"date": "2019-09-17", "close": 63.1, "volume": 62798.0}, {"date": "2019-09-18", "close": 63.54, "volume": 61649.0}, {"date": "2019-09-19", "close": 64.12, "volume": 63734.0}, {"date": "2019-09-20", "close": 63.66, "volume": 138578.0}, {"date": "2019-09-23", "close": 62.87, "volume": 58400.0}, {"date": "2019-09-24", "close": 62.82, "volume": 62130.0}, {"date": "2019-09-25", "close": 64.46, "volume": 149368.0}, {"date": "2019-09-26", "close": 64.72, "volume": 89642.0}, {"date": "2019-09-27", "close": 65.07, "volume": 77683.0}, {"date": "2019-09-30", "close": 64.96, "volume": 72202.0}, {"date": "2019-10-01", "close": 64.37, "volume": 67296.0}, {"date": "2019-10-02", "close": 63.8, "volume": 59992.0}, {"date": "2019-10-03", "close": 63.29, "volume": 59346.0}, {"date": "2019-10-04", "close": 64.61, "volume": 81416.0}, {"date": "2019-10-07", "close": 64.22, "volume": 99315.0}, {"date": "2019-10-08", "close": 63.74, "volume": 59198.0}, {"date": "2019-10-09", "close": 64.27, "volume": 51882.0}, {"date": "2019-10-10", "close": 64.48, "volume": 31823.0}, {"date": "2019-10-11", "close": 64.84, "volume": 63043.0}, {"date": "2019-10-14", "close": 64.38, "volume": 26377.0}, {"date": "2019-10-15", "close": 64.08, "volume": 31687.0}, {"date": "2019-10-16", "close": 64.71, "volume": 45848.0}, {"date": "2019-10-17", "close": 65.49, "volume": 48834.0}, {"date": "2019-10-18", "close": 65.11, "volume": 54866.0}, {"date": "2019-10-21", "close": 65.12, "volume": 52069.0}, {"date": "2019-10-22", "close": 65.89, "volume": 39502.0}, {"date": "2019-10-23", "close": 66.29, "volume": 63686.0}, {"date": "2019-10-24", "close": 65.58, "volume": 45879.0}, {"date": "2019-10-25", "close": 65.29, "volume": 34119.0}, {"date": "2019-10-28", "close": 64.78, "volume": 25966.0}, {"date": "2019-10-29", "close": 65.03, "volume": 40534.0}, {"date": "2019-10-30", "close": 66.19, "volume": 42337.0}, {"date": "2019-10-31", "close": 67.25, "volume": 39928.0}, {"date": "2019-11-01", "close": 66.5, "volume": 74972.0}, {"date": "2019-11-04", "close": 64.72, "volume": 67195.0}, {"date": "2019-11-05", "close": 63.17, "volume": 60919.0}, {"date": "2019-11-06", "close": 63.57, "volume": 42759.0}, {"date": "2019-11-07", "close": 61.07, "volume": 57546.0}, {"date": "2019-11-08", "close": 59.39, "volume": 127979.0}, {"date": "2019-11-11", "close": 59.03, "volume": 96631.0}, {"date": "2019-11-12", "close": 60.31, "volume": 76039.0}, {"date": "2019-11-13", "close": 60.84, "volume": 44557.0}, {"date": "2019-11-14", "close": 60.3, "volume": 55008.0}, {"date": "2019-11-15", "close": 60.04, "volume": 53123.0}, {"date": "2019-11-18", "close": 60.56, "volume": 52081.0}, {"date": "2019-11-19", "close": 62.04, "volume": 76200.0}, {"date": "2019-11-20", "close": 63.5, "volume": 287024.0}, {"date": "2019-11-21", "close": 62.39, "volume": 115745.0}, {"date": "2019-11-22", "close": 61.5, "volume": 73010.0}, {"date": "2019-11-25", "close": 62.05, "volume": 71487.0}, {"date": "2019-11-26", "close": 61.82, "volume": 85057.0}, {"date": "2019-11-27", "close": 62.67, "volume": 69746.0}, {"date": "2019-11-29", "close": 62.81, "volume": 34487.0}, {"date": "2019-12-02", "close": 61.66, "volume": 53426.0}, {"date": "2019-12-03", "close": 61.56, "volume": 77407.0}, {"date": "2019-12-04", "close": 62.29, "volume": 73568.0}, {"date": "2019-12-05", "close": 62.55, "volume": 76655.0}, {"date": "2019-12-06", "close": 63.37, "volume": 69592.0}, {"date": "2019-12-09", "close": 63.15, "volume": 48528.0}, {"date": "2019-12-10", "close": 63.39, "volume": 98609.0}, {"date": "2019-12-11", "close": 64.17, "volume": 58209.0}, {"date": "2019-12-12", "close": 63.12, "volume": 88278.0}, {"date": "2019-12-13", "close": 62.79, "volume": 71939.0}, {"date": "2019-12-16", "close": 63.74, "volume": 52856.0}, {"date": "2019-12-17", "close": 63.24, "volume": 92772.0}, {"date": "2019-12-18", "close": 63.4, "volume": 100828.0}, {"date": "2019-12-19", "close": 63.34, "volume": 59669.0}, {"date": "2019-12-20", "close": 62.88, "volume": 210540.0}, {"date": "2019-12-23", "close": 62.55, "volume": 61798.0}, {"date": "2019-12-24", "close": 63.0, "volume": 33308.0}, {"date": "2019-12-26", "close": 63.23, "volume": 47248.0}, {"date": "2019-12-27", "close": 63.46, "volume": 81264.0}, {"date": "2019-12-30", "close": 63.56, "volume": 65503.0}, {"date": "2019-12-31", "close": 63.57, "volume": 70465.0}, {"date": "2020-01-02", "close": 62.22, "volume": 55908.0}, {"date": "2020-01-03", "close": 62.25, "volume": 63049.0}, {"date": "2020-01-06", "close": 61.34, "volume": 72575.0}, {"date": "2020-01-07", "close": 60.95, "volume": 61950.0}, {"date": "2020-01-08", "close": 61.3, "volume": 123662.0}, {"date": "2020-01-09", "close": 61.43, "volume": 58219.0}, {"date": "2020-01-10", "close": 61.34, "volume": 55426.0}, {"date": "2020-01-13", "close": 62.66, "volume": 49491.0}, {"date": "2020-01-14", "close": 62.21, "volume": 41312.0}, {"date": "2020-01-15", "close": 63.28, "volume": 35165.0}, {"date": "2020-01-16", "close": 64.77, "volume": 51130.0}, {"date": "2020-01-17", "close": 66.13, "volume": 78989.0}, {"date": "2020-01-21", "close": 66.54, "volume": 83194.0}, {"date": "2020-01-22", "close": 66.74, "volume": 68167.0}, {"date": "2020-01-23", "close": 66.7, "volume": 68107.0}, {"date": "2020-01-24", "close": 65.89, "volume": 54977.0}, {"date": "2020-01-27", "close": 65.97, "volume": 65673.0}, {"date": "2020-01-28", "close": 66.3, "volume": 45937.0}, {"date": "2020-01-29", "close": 66.87, "volume": 57152.0}, {"date": "2020-01-30", "close": 66.91, "volume": 43204.0}, {"date": "2020-01-31", "close": 65.26, "volume": 48244.0}, {"date": "2020-02-03", "close": 66.44, "volume": 46225.0}, {"date": "2020-02-04", "close": 66.57, "volume": 54895.0}, {"date": "2020-02-05", "close": 67.46, "volume": 56469.0}, {"date": "2020-02-06", "close": 67.97, "volume": 30996.0}, {"date": "2020-02-07", "close": 68.15, "volume": 33866.0}, {"date": "2020-02-10", "close": 68.72, "volume": 28335.0}, {"date": "2020-02-11", "close": 67.71, "volume": 40197.0}, {"date": "2020-02-12", "close": 68.14, "volume": 43546.0}, {"date": "2020-02-13", "close": 69.44, "volume": 51394.0}, {"date": "2020-02-14", "close": 69.26, "volume": 33125.0}, {"date": "2020-02-18", "close": 69.45, "volume": 33187.0}, {"date": "2020-02-19", "close": 67.88, "volume": 41030.0}, {"date": "2020-02-20", "close": 67.61, "volume": 43837.0}, {"date": "2020-02-21", "close": 68.26, "volume": 39710.0}, {"date": "2020-02-24", "close": 66.84, "volume": 41672.0}, {"date": "2020-02-25", "close": 64.84, "volume": 51751.0}, {"date": "2020-02-26", "close": 65.53, "volume": 44015.0}, {"date": "2020-02-27", "close": 61.9, "volume": 67933.0}, {"date": "2020-02-28", "close": 59.47, "volume": 162989.0}, {"date": "2020-03-02", "close": 64.43, "volume": 80595.0}, {"date": "2020-03-03", "close": 63.26, "volume": 82921.0}, {"date": "2020-03-04", "close": 66.47, "volume": 64683.0}, {"date": "2020-03-05", "close": 65.67, "volume": 70674.0}, {"date": "2020-03-06", "close": 67.61, "volume": 75608.0}, {"date": "2020-03-09", "close": 64.08, "volume": 70626.0}, {"date": "2020-03-10", "close": 65.08, "volume": 85198.0}, {"date": "2020-03-11", "close": 58.52, "volume": 77730.0}, {"date": "2020-03-12", "close": 53.61, "volume": 121594.0}, {"date": "2020-03-13", "close": 55.54, "volume": 169248.0}, {"date": "2020-03-16", "close": 49.45, "volume": 108765.0}, {"date": "2020-03-17", "close": 61.35, "volume": 121928.0}, {"date": "2020-03-18", "close": 56.31, "volume": 108100.0}, {"date": "2020-03-19", "close": 57.39, "volume": 119855.0}, {"date": "2020-03-20", "close": 56.86, "volume": 173728.0}, {"date": "2020-03-23", "close": 54.88, "volume": 114318.0}, {"date": "2020-03-24", "close": 56.39, "volume": 98403.0}, {"date": "2020-03-25", "close": 53.82, "volume": 71464.0}, {"date": "2020-03-26", "close": 55.65, "volume": 138645.0}, {"date": "2020-03-27", "close": 57.23, "volume": 70851.0}, {"date": "2020-03-30", "close": 61.47, "volume": 93350.0}, {"date": "2020-03-31", "close": 60.12, "volume": 76490.0}, {"date": "2020-04-01", "close": 54.24, "volume": 64202.0}, {"date": "2020-04-02", "close": 57.64, "volume": 70447.0}, {"date": "2020-04-03", "close": 56.66, "volume": 47011.0}, {"date": "2020-04-06", "close": 60.88, "volume": 78710.0}, {"date": "2020-04-07", "close": 58.28, "volume": 92354.0}, {"date": "2020-04-08", "close": 60.56, "volume": 68372.0}, {"date": "2020-04-09", "close": 62.94, "volume": 77533.0}, {"date": "2020-04-13", "close": 62.37, "volume": 39774.0}, {"date": "2020-04-14", "close": 63.3, "volume": 75423.0}, {"date": "2020-04-15", "close": 59.0, "volume": 65123.0}, {"date": "2020-04-16", "close": 60.29, "volume": 60621.0}, {"date": "2020-04-17", "close": 61.36, "volume": 53658.0}, {"date": "2020-04-20", "close": 58.52, "volume": 32950.0}, {"date": "2020-04-21", "close": 57.0, "volume": 42374.0}, {"date": "2020-04-22", "close": 58.77, "volume": 47987.0}, {"date": "2020-04-23", "close": 58.66, "volume": 56616.0}, {"date": "2020-04-24", "close": 59.1, "volume": 51128.0}, {"date": "2020-04-27", "close": 59.2, "volume": 44643.0}, {"date": "2020-04-28", "close": 60.5, "volume": 67585.0}, {"date": "2020-04-29", "close": 62.75, "volume": 191752.0}, {"date": "2020-04-30", "close": 60.3, "volume": 117050.0}, {"date": "2020-05-01", "close": 60.01, "volume": 83491.0}, {"date": "2020-05-04", "close": 61.04, "volume": 113847.0}, {"date": "2020-05-05", "close": 61.81, "volume": 71895.0}, {"date": "2020-05-06", "close": 61.11, "volume": 69422.0}, {"date": "2020-05-07", "close": 61.88, "volume": 56208.0}, {"date": "2020-05-08", "close": 62.1, "volume": 48195.0}, {"date": "2020-05-11", "close": 61.77, "volume": 47293.0}, {"date": "2020-05-12", "close": 61.15, "volume": 60937.0}, {"date": "2020-05-13", "close": 61.25, "volume": 51136.0}, {"date": "2020-05-14", "close": 59.62, "volume": 105824.0}, {"date": "2020-05-15", "close": 60.22, "volume": 100000.0}, {"date": "2020-05-18", "close": 63.55, "volume": 112328.0}, {"date": "2020-05-19", "close": 61.28, "volume": 55917.0}, {"date": "2020-05-20", "close": 62.36, "volume": 52082.0}, {"date": "2020-05-21", "close": 62.52, "volume": 44044.0}, {"date": "2020-05-22", "close": 63.8, "volume": 38757.0}, {"date": "2020-05-26", "close": 65.35, "volume": 76141.0}, {"date": "2020-05-27", "close": 66.52, "volume": 62030.0}, {"date": "2020-05-28", "close": 65.94, "volume": 65101.0}, {"date": "2020-05-29", "close": 67.86, "volume": 65402.0}, {"date": "2020-06-01", "close": 67.26, "volume": 62298.0}, {"date": "2020-06-02", "close": 68.29, "volume": 54610.0}, {"date": "2020-06-03", "close": 69.74, "volume": 59805.0}, {"date": "2020-06-04", "close": 68.45, "volume": 35662.0}, {"date": "2020-06-05", "close": 69.95, "volume": 77801.0}, {"date": "2020-06-08", "close": 69.42, "volume": 63452.0}, {"date": "2020-06-09", "close": 68.75, "volume": 36085.0}, {"date": "2020-06-10", "close": 68.85, "volume": 43173.0}, {"date": "2020-06-11", "close": 67.68, "volume": 86453.0}, {"date": "2020-06-12", "close": 68.04, "volume": 94229.0}, {"date": "2020-06-15", "close": 70.56, "volume": 97955.0}, {"date": "2020-06-16", "close": 69.38, "volume": 55672.0}, {"date": "2020-06-17", "close": 68.56, "volume": 39992.0}, {"date": "2020-06-18", "close": 68.1, "volume": 31539.0}, {"date": "2020-06-19", "close": 67.54, "volume": 112326.0}, {"date": "2020-06-22", "close": 66.48, "volume": 57020.0}, {"date": "2020-06-23", "close": 66.31, "volume": 48471.0}, {"date": "2020-06-24", "close": 64.73, "volume": 70033.0}, {"date": "2020-06-25", "close": 63.76, "volume": 103981.0}, {"date": "2020-06-26", "close": 61.5, "volume": 263334.0}, {"date": "2020-06-29", "close": 65.92, "volume": 80708.0}, {"date": "2020-06-30", "close": 67.18, "volume": 62192.0}, {"date": "2020-07-01", "close": 67.21, "volume": 66993.0}, {"date": "2020-07-02", "close": 67.65, "volume": 44102.0}, {"date": "2020-07-06", "close": 66.6, "volume": 68905.0}, {"date": "2020-07-07", "close": 64.58, "volume": 51700.0}, {"date": "2020-07-08", "close": 64.44, "volume": 35370.0}, {"date": "2020-07-09", "close": 62.54, "volume": 55868.0}, {"date": "2020-07-10", "close": 63.64, "volume": 53068.0}, {"date": "2020-07-13", "close": 62.76, "volume": 39778.0}, {"date": "2020-07-14", "close": 63.06, "volume": 40078.0}, {"date": "2020-07-15", "close": 64.02, "volume": 74027.0}, {"date": "2020-07-16", "close": 64.68, "volume": 83557.0}, {"date": "2020-07-17", "close": 66.53, "volume": 40171.0}, {"date": "2020-07-20", "close": 66.08, "volume": 52582.0}, {"date": "2020-07-21", "close": 67.0, "volume": 56498.0}, {"date": "2020-07-22", "close": 67.15, "volume": 42028.0}, {"date": "2020-07-23", "close": 67.11, "volume": 33911.0}, {"date": "2020-07-24", "close": 66.95, "volume": 46571.0}, {"date": "2020-07-27", "close": 66.08, "volume": 36476.0}, {"date": "2020-07-28", "close": 65.92, "volume": 26305.0}, {"date": "2020-07-29", "close": 67.36, "volume": 43759.0}, {"date": "2020-07-30", "close": 64.9, "volume": 28195.0}, {"date": "2020-07-31", "close": 64.06, "volume": 59670.0}, {"date": "2020-08-03", "close": 66.02, "volume": 47452.0}, {"date": "2020-08-04", "close": 65.6, "volume": 38565.0}, {"date": "2020-08-05", "close": 65.74, "volume": 22063.0}, {"date": "2020-08-06", "close": 66.1, "volume": 20674.0}, {"date": "2020-08-07", "close": 69.58, "volume": 49357.0}, {"date": "2020-08-10", "close": 69.35, "volume": 32205.0}, {"date": "2020-08-11", "close": 67.83, "volume": 34624.0}, {"date": "2020-08-12", "close": 68.16, "volume": 56993.0}, {"date": "2020-08-13", "close": 67.91, "volume": 30998.0}, {"date": "2020-08-14", "close": 67.43, "volume": 15613.0}, {"date": "2020-08-17", "close": 66.81, "volume": 24465.0}, {"date": "2020-08-18", "close": 66.55, "volume": 37611.0}, {"date": "2020-08-19", "close": 65.49, "volume": 28141.0}, {"date": "2020-08-20", "close": 65.24, "volume": 26136.0}, {"date": "2020-08-21", "close": 64.79, "volume": 33626.0}, {"date": "2020-08-24", "close": 64.78, "volume": 31094.0}, {"date": "2020-08-25", "close": 64.66, "volume": 25184.0}, {"date": "2020-08-26", "close": 64.09, "volume": 40505.0}, {"date": "2020-08-27", "close": 65.33, "volume": 46937.0}, {"date": "2020-08-28", "close": 64.83, "volume": 27182.0}, {"date": "2020-08-31", "close": 64.13, "volume": 40371.0}, {"date": "2020-09-01", "close": 64.1, "volume": 38611.0}, {"date": "2020-09-02", "close": 65.41, "volume": 28535.0}, {"date": "2020-09-03", "close": 64.52, "volume": 36528.0}, {"date": "2020-09-04", "close": 63.9, "volume": 26943.0}, {"date": "2020-09-08", "close": 62.36, "volume": 38527.0}, {"date": "2020-09-09", "close": 64.02, "volume": 74556.0}, {"date": "2020-09-10", "close": 63.04, "volume": 41866.0}, {"date": "2020-09-11", "close": 61.87, "volume": 32133.0}, {"date": "2020-09-14", "close": 63.75, "volume": 42919.0}, {"date": "2020-09-15", "close": 64.52, "volume": 42071.0}, {"date": "2020-09-16", "close": 63.82, "volume": 48997.0}, {"date": "2020-09-17", "close": 62.8, "volume": 31990.0}, {"date": "2020-09-18", "close": 62.42, "volume": 208712.0}, {"date": "2020-09-21", "close": 62.09, "volume": 44602.0}, {"date": "2020-09-22", "close": 61.57, "volume": 28901.0}, {"date": "2020-09-23", "close": 59.64, "volume": 41578.0}, {"date": "2020-09-24", "close": 60.63, "volume": 28013.0}, {"date": "2020-09-25", "close": 61.57, "volume": 28028.0}, {"date": "2020-09-28", "close": 62.37, "volume": 36815.0}, {"date": "2020-09-29", "close": 62.48, "volume": 23636.0}, {"date": "2020-09-30", "close": 62.15, "volume": 33208.0}, {"date": "2020-10-01", "close": 63.42, "volume": 38116.0}, {"date": "2020-10-02", "close": 63.02, "volume": 27002.0}, {"date": "2020-10-05", "close": 63.18, "volume": 27051.0}, {"date": "2020-10-06", "close": 62.94, "volume": 30198.0}, {"date": "2020-10-07", "close": 63.35, "volume": 47513.0}, {"date": "2020-10-08", "close": 64.32, "volume": 30674.0}, {"date": "2020-10-09", "close": 64.28, "volume": 22842.0}, {"date": "2020-10-12", "close": 67.04, "volume": 45406.0}, {"date": "2020-10-13", "close": 65.52, "volume": 24849.0}, {"date": "2020-10-14", "close": 64.65, "volume": 21360.0}, {"date": "2020-10-15", "close": 65.78, "volume": 28552.0}, {"date": "2020-10-16", "close": 66.88, "volume": 63441.0}, {"date": "2020-10-19", "close": 67.33, "volume": 37393.0}, {"date": "2020-10-20", "close": 66.47, "volume": 37785.0}, {"date": "2020-10-21", "close": 67.43, "volume": 21049.0}, {"date": "2020-10-22", "close": 68.61, "volume": 39612.0}, {"date": "2020-10-23", "close": 69.7, "volume": 27450.0}, {"date": "2020-10-26", "close": 68.74, "volume": 29958.0}, {"date": "2020-10-27", "close": 68.97, "volume": 26594.0}, {"date": "2020-10-28", "close": 66.82, "volume": 33874.0}, {"date": "2020-10-29", "close": 66.32, "volume": 24198.0}, {"date": "2020-10-30", "close": 64.14, "volume": 34749.0}, {"date": "2020-11-02", "close": 67.74, "volume": 64468.0}, {"date": "2020-11-03", "close": 67.9, "volume": 47144.0}, {"date": "2020-11-04", "close": 65.56, "volume": 21487.0}, {"date": "2020-11-05", "close": 67.56, "volume": 37400.0}, {"date": "2020-11-06", "close": 66.85, "volume": 23704.0}, {"date": "2020-11-09", "close": 68.58, "volume": 83284.0}, {"date": "2020-11-10", "close": 73.45, "volume": 54895.0}, {"date": "2020-11-11", "close": 73.26, "volume": 59594.0}, {"date": "2020-11-12", "close": 70.79, "volume": 34854.0}, {"date": "2020-11-13", "close": 71.06, "volume": 30462.0}, {"date": "2020-11-16", "close": 72.36, "volume": 38907.0}, {"date": "2020-11-17", "close": 71.75, "volume": 47949.0}, {"date": "2020-11-18", "close": 69.63, "volume": 35109.0}, {"date": "2020-11-19", "close": 69.7, "volume": 22855.0}, {"date": "2020-11-20", "close": 69.89, "volume": 40829.0}, {"date": "2020-11-23", "close": 70.91, "volume": 44958.0}, {"date": "2020-11-24", "close": 71.75, "volume": 51788.0}, {"date": "2020-11-25", "close": 71.21, "volume": 42468.0}, {"date": "2020-11-27", "close": 69.6, "volume": 34736.0}, {"date": "2020-11-30", "close": 68.49, "volume": 52372.0}, {"date": "2020-12-01", "close": 69.85, "volume": 43818.0}, {"date": "2020-12-02", "close": 70.48, "volume": 35051.0}, {"date": "2020-12-03", "close": 69.59, "volume": 24900.0}, {"date": "2020-12-04", "close": 70.63, "volume": 33317.0}, {"date": "2020-12-07", "close": 70.31, "volume": 41870.0}, {"date": "2020-12-08", "close": 70.63, "volume": 31538.0}, {"date": "2020-12-09", "close": 71.96, "volume": 34392.0}, {"date": "2020-12-10", "close": 73.46, "volume": 41378.0}, {"date": "2020-12-11", "close": 74.58, "volume": 41036.0}, {"date": "2020-12-14", "close": 73.53, "volume": 52143.0}, {"date": "2020-12-15", "close": 74.32, "volume": 40361.0}, {"date": "2020-12-16", "close": 73.04, "volume": 32767.0}, {"date": "2020-12-17", "close": 73.57, "volume": 38283.0}, {"date": "2020-12-18", "close": 71.63, "volume": 167008.0}, {"date": "2020-12-21", "close": 69.87, "volume": 44756.0}, {"date": "2020-12-22", "close": 70.53, "volume": 40651.0}, {"date": "2020-12-23", "close": 70.65, "volume": 31738.0}, {"date": "2020-12-24", "close": 71.2, "volume": 14254.0}, {"date": "2020-12-28", "close": 72.38, "volume": 22776.0}, {"date": "2020-12-29", "close": 71.75, "volume": 32665.0}, {"date": "2020-12-30", "close": 71.92, "volume": 34063.0}, {"date": "2020-12-31", "close": 72.47, "volume": 24139.0}, {"date": "2021-01-04", "close": 71.03, "volume": 52675.0}, {"date": "2021-01-05", "close": 71.05, "volume": 39903.0}, {"date": "2021-01-06", "close": 73.88, "volume": 74441.0}, {"date": "2021-01-07", "close": 72.2, "volume": 33630.0}, {"date": "2021-01-08", "close": 72.37, "volume": 52320.0}, {"date": "2021-01-11", "close": 70.41, "volume": 59388.0}, {"date": "2021-01-12", "close": 70.25, "volume": 50788.0}, {"date": "2021-01-13", "close": 70.06, "volume": 83419.0}, {"date": "2021-01-14", "close": 70.29, "volume": 92031.0}, {"date": "2021-01-15", "close": 71.64, "volume": 86402.0}, {"date": "2021-01-19", "close": 73.01, "volume": 89167.0}, {"date": "2021-01-20", "close": 72.79, "volume": 97376.0}, {"date": "2021-01-21", "close": 72.81, "volume": 66037.0}, {"date": "2021-01-22", "close": 73.84, "volume": 66204.0}, {"date": "2021-01-25", "close": 73.33, "volume": 80940.0}, {"date": "2021-01-26", "close": 82.49, "volume": 445760.0}, {"date": "2021-01-27", "close": 77.89, "volume": 1356830.0}, {"date": "2021-01-28", "close": 78.55, "volume": 125774.0}, {"date": "2021-01-29", "close": 79.6, "volume": 115511.0}, {"date": "2021-02-01", "close": 79.87, "volume": 72504.0}, {"date": "2021-02-02", "close": 80.95, "volume": 84209.0}, {"date": "2021-02-03", "close": 80.17, "volume": 84443.0}, {"date": "2021-02-04", "close": 81.71, "volume": 80286.0}, {"date": "2021-02-05", "close": 83.06, "volume": 83429.0}, {"date": "2021-02-08", "close": 85.2, "volume": 89930.0}, {"date": "2021-02-09", "close": 85.03, "volume": 77711.0}, {"date": "2021-02-10", "close": 82.67, "volume": 123021.0}, {"date": "2021-02-11", "close": 81.47, "volume": 66904.0}, {"date": "2021-02-12", "close": 79.29, "volume": 59311.0}, {"date": "2021-02-16", "close": 77.79, "volume": 65361.0}, {"date": "2021-02-17", "close": 76.38, "volume": 97563.0}, {"date": "2021-02-18", "close": 76.88, "volume": 67984.0}, {"date": "2021-02-19", "close": 76.49, "volume": 100252.0}, {"date": "2021-02-22", "close": 73.87, "volume": 204632.0}, {"date": "2021-02-23", "close": 71.1, "volume": 441974.0}, {"date": "2021-02-24", "close": 71.06, "volume": 1233403.0}, {"date": "2021-02-25", "close": 67.52, "volume": 150789.0}, {"date": "2021-02-26", "close": 68.67, "volume": 147302.0}, {"date": "2021-03-01", "close": 69.02, "volume": 113844.0}, {"date": "2021-03-02", "close": 69.82, "volume": 125902.0}, {"date": "2021-03-03", "close": 68.81, "volume": 95512.0}, {"date": "2021-03-04", "close": 69.18, "volume": 109671.0}, {"date": "2021-03-05", "close": 70.68, "volume": 127417.0}, {"date": "2021-03-08", "close": 71.6, "volume": 87447.0}, {"date": "2021-03-09", "close": 74.83, "volume": 168786.0}, {"date": "2021-03-10", "close": 75.61, "volume": 164964.0}, {"date": "2021-03-11", "close": 76.55, "volume": 108149.0}, {"date": "2021-03-12", "close": 78.01, "volume": 99807.0}, {"date": "2021-03-15", "close": 77.72, "volume": 127750.0}, {"date": "2021-03-16", "close": 78.03, "volume": 103540.0}, {"date": "2021-03-17", "close": 76.86, "volume": 60900.0}, {"date": "2021-03-18", "close": 77.38, "volume": 75734.0}, {"date": "2021-03-19", "close": 79.09, "volume": 361925.0}, {"date": "2021-03-22", "close": 77.88, "volume": 98265.0}, {"date": "2021-03-23", "close": 77.76, "volume": 81301.0}, {"date": "2021-03-24", "close": 77.67, "volume": 87543.0}, {"date": "2021-03-25", "close": 78.84, "volume": 78709.0}, {"date": "2021-03-26", "close": 79.2, "volume": 53823.0}, {"date": "2021-03-29", "close": 80.66, "volume": 45903.0}, {"date": "2021-03-30", "close": 78.24, "volume": 88077.0}, {"date": "2021-03-31", "close": 79.02, "volume": 103390.0}, {"date": "2021-04-01", "close": 79.14, "volume": 44489.0}, {"date": "2021-04-05", "close": 79.79, "volume": 38680.0}, {"date": "2021-04-06", "close": 79.79, "volume": 53634.0}, {"date": "2021-04-07", "close": 78.64, "volume": 38408.0}, {"date": "2021-04-08", "close": 79.23, "volume": 46273.0}, {"date": "2021-04-09", "close": 79.72, "volume": 36817.0}, {"date": "2021-04-12", "close": 81.27, "volume": 57475.0}, {"date": "2021-04-13", "close": 81.87, "volume": 27792.0}, {"date": "2021-04-14", "close": 81.39, "volume": 48526.0}, {"date": "2021-04-15", "close": 82.18, "volume": 53340.0}, {"date": "2021-04-16", "close": 82.93, "volume": 82378.0}, {"date": "2021-04-19", "close": 82.37, "volume": 37865.0}, {"date": "2021-04-20", "close": 83.4, "volume": 37114.0}, {"date": "2021-04-21", "close": 83.77, "volume": 29154.0}, {"date": "2021-04-22", "close": 84.17, "volume": 42438.0}, {"date": "2021-04-23", "close": 84.37, "volume": 30476.0}, {"date": "2021-04-26", "close": 83.17, "volume": 32954.0}, {"date": "2021-04-27", "close": 81.7, "volume": 41574.0}, {"date": "2021-04-28", "close": 81.18, "volume": 40121.0}, {"date": "2021-04-29", "close": 81.64, "volume": 33636.0}, {"date": "2021-04-30", "close": 82.02, "volume": 61896.0}, {"date": "2021-05-03", "close": 82.14, "volume": 32276.0}, {"date": "2021-05-04", "close": 80.72, "volume": 60619.0}, {"date": "2021-05-05", "close": 79.84, "volume": 66560.0}, {"date": "2021-05-06", "close": 79.93, "volume": 60806.0}, {"date": "2021-05-07", "close": 80.67, "volume": 55881.0}, {"date": "2021-05-10", "close": 81.07, "volume": 73654.0}, {"date": "2021-05-11", "close": 80.59, "volume": 73645.0}, {"date": "2021-05-12", "close": 77.58, "volume": 61466.0}, {"date": "2021-05-13", "close": 79.03, "volume": 52035.0}, {"date": "2021-05-14", "close": 79.73, "volume": 45853.0}, {"date": "2021-05-17", "close": 80.62, "volume": 69765.0}, {"date": "2021-05-18", "close": 80.65, "volume": 54429.0}, {"date": "2021-05-19", "close": 80.82, "volume": 46768.0}, {"date": "2021-05-20", "close": 80.67, "volume": 47716.0}, {"date": "2021-05-21", "close": 80.52, "volume": 78600.0}, {"date": "2021-05-24", "close": 80.86, "volume": 75965.0}, {"date": "2021-05-25", "close": 84.8, "volume": 407102.0}, {"date": "2021-05-26", "close": 84.89, "volume": 1029833.0}, {"date": "2021-05-27", "close": 84.9, "volume": 119307.0}, {"date": "2021-05-28", "close": 85.96, "volume": 109556.0}, {"date": "2021-06-01", "close": 85.59, "volume": 106715.0}, {"date": "2021-06-02", "close": 85.06, "volume": 69974.0}, {"date": "2021-06-03", "close": 85.99, "volume": 86923.0}, {"date": "2021-06-04", "close": 85.79, "volume": 102770.0}, {"date": "2021-06-07", "close": 87.74, "volume": 93118.0}, {"date": "2021-06-08", "close": 88.0, "volume": 65292.0}, {"date": "2021-06-09", "close": 87.05, "volume": 102137.0}, {"date": "2021-06-10", "close": 86.23, "volume": 130360.0}, {"date": "2021-06-11", "close": 86.9, "volume": 67032.0}, {"date": "2021-06-14", "close": 86.86, "volume": 97787.0}, {"date": "2021-06-15", "close": 86.4, "volume": 135799.0}, {"date": "2021-06-16", "close": 86.31, "volume": 89864.0}, {"date": "2021-06-17", "close": 87.25, "volume": 102452.0}, {"date": "2021-06-18", "close": 84.26, "volume": 202312.0}, {"date": "2021-06-21", "close": 85.75, "volume": 108059.0}, {"date": "2021-06-22", "close": 84.23, "volume": 370955.0}, {"date": "2021-06-23", "close": 82.02, "volume": 1188498.0}, {"date": "2021-06-24", "close": 83.16, "volume": 143925.0}, {"date": "2021-06-25", "close": 82.87, "volume": 544629.0}, {"date": "2021-06-28", "close": 83.74, "volume": 88466.0}, {"date": "2021-06-29", "close": 82.24, "volume": 65431.0}, {"date": "2021-06-30", "close": 81.73, "volume": 77976.0}, {"date": "2021-07-01", "close": 82.85, "volume": 65539.0}, {"date": "2021-07-02", "close": 82.96, "volume": 76618.0}, {"date": "2021-07-06", "close": 82.52, "volume": 74968.0}, {"date": "2021-07-07", "close": 83.42, "volume": 72776.0}, {"date": "2021-07-08", "close": 82.83, "volume": 48197.0}, {"date": "2021-07-09", "close": 84.15, "volume": 82806.0}, {"date": "2021-07-12", "close": 85.22, "volume": 140167.0}, {"date": "2021-07-13", "close": 96.86, "volume": 1712105.0}, {"date": "2021-07-14", "close": 90.7, "volume": 3638367.0}, {"date": "2021-07-15", "close": 91.01, "volume": 290982.0}, {"date": "2021-07-16", "close": 94.99, "volume": 329623.0}, {"date": "2021-07-19", "close": 94.13, "volume": 207251.0}, {"date": "2021-07-20", "close": 95.84, "volume": 161541.0}, {"date": "2021-07-21", "close": 95.43, "volume": 84027.0}, {"date": "2021-07-22", "close": 95.11, "volume": 84582.0}, {"date": "2021-07-23", "close": 96.35, "volume": 82451.0}, {"date": "2021-07-26", "close": 96.46, "volume": 78952.0}, {"date": "2021-07-27", "close": 98.56, "volume": 61736.0}, {"date": "2021-07-28", "close": 99.29, "volume": 71739.0}, {"date": "2021-07-29", "close": 101.25, "volume": 87665.0}, {"date": "2021-07-30", "close": 101.74, "volume": 114482.0}, {"date": "2021-08-02", "close": 103.9, "volume": 143110.0}, {"date": "2021-08-03", "close": 106.32, "volume": 149030.0}, {"date": "2021-08-04", "close": 106.96, "volume": 140853.0}, {"date": "2021-08-05", "close": 110.08, "volume": 108116.0}, {"date": "2021-08-06", "close": 108.45, "volume": 165441.0}, {"date": "2021-08-09", "close": 105.98, "volume": 163779.0}, {"date": "2021-08-10", "close": 106.1, "volume": 97781.0}, {"date": "2021-08-11", "close": 105.57, "volume": 94241.0}, {"date": "2021-08-12", "close": 106.18, "volume": 95191.0}, {"date": "2021-08-13", "close": 108.86, "volume": 65581.0}, {"date": "2021-08-16", "close": 108.67, "volume": 77702.0}, {"date": "2021-08-17", "close": 106.68, "volume": 177773.0}, {"date": "2021-08-18", "close": 105.17, "volume": 71842.0}, {"date": "2021-08-19", "close": 106.26, "volume": 69206.0}, {"date": "2021-08-20", "close": 107.79, "volume": 44951.0}, {"date": "2021-08-23", "close": 107.99, "volume": 55667.0}, {"date": "2021-08-24", "close": 108.01, "volume": 56535.0}, {"date": "2021-08-25", "close": 107.93, "volume": 37640.0}, {"date": "2021-08-26", "close": 107.33, "volume": 49293.0}, {"date": "2021-08-27", "close": 107.11, "volume": 99742.0}, {"date": "2021-08-30", "close": 109.64, "volume": 95552.0}, {"date": "2021-08-31", "close": 109.41, "volume": 80356.0}, {"date": "2021-09-01", "close": 112.52, "volume": 93251.0}, {"date": "2021-09-02", "close": 113.42, "volume": 63431.0}, {"date": "2021-09-03", "close": 112.59, "volume": 57809.0}, {"date": "2021-09-07", "close": 112.41, "volume": 67891.0}, {"date": "2021-09-08", "close": 115.29, "volume": 63413.0}, {"date": "2021-09-09", "close": 114.14, "volume": 97822.0}, {"date": "2021-09-10", "close": 111.61, "volume": 69190.0}, {"date": "2021-09-13", "close": 109.54, "volume": 123012.0}, {"date": "2021-09-14", "close": 108.87, "volume": 92787.0}, {"date": "2021-09-15", "close": 108.16, "volume": 112202.0}, {"date": "2021-09-16", "close": 107.11, "volume": 78580.0}, {"date": "2021-09-17", "close": 105.74, "volume": 534835.0}, {"date": "2021-09-20", "close": 106.01, "volume": 88855.0}, {"date": "2021-09-21", "close": 106.7, "volume": 95813.0}, {"date": "2021-09-22", "close": 106.37, "volume": 79937.0}, {"date": "2021-09-23", "close": 105.16, "volume": 116323.0}, {"date": "2021-09-24", "close": 104.67, "volume": 85324.0}, {"date": "2021-09-27", "close": 104.47, "volume": 94578.0}, {"date": "2021-09-28", "close": 103.59, "volume": 75834.0}, {"date": "2021-09-29", "close": 103.68, "volume": 70887.0}, {"date": "2021-09-30", "close": 102.78, "volume": 62341.0}, {"date": "2021-10-01", "close": 102.0, "volume": 88132.0}, {"date": "2021-10-04", "close": 104.36, "volume": 64595.0}, {"date": "2021-10-05", "close": 104.7, "volume": 71461.0}, {"date": "2021-10-06", "close": 106.35, "volume": 92649.0}, {"date": "2021-10-07", "close": 105.65, "volume": 101242.0}, {"date": "2021-10-08", "close": 104.48, "volume": 57037.0}, {"date": "2021-10-11", "close": 103.73, "volume": 48389.0}, {"date": "2021-10-12", "close": 104.67, "volume": 42028.0}, {"date": "2021-10-13", "close": 104.79, "volume": 61262.0}, {"date": "2021-10-14", "close": 106.08, "volume": 82353.0}, {"date": "2021-10-15", "close": 105.42, "volume": 80249.0}, {"date": "2021-10-18", "close": 106.07, "volume": 59333.0}, {"date": "2021-10-19", "close": 105.42, "volume": 53877.0}, {"date": "2021-10-20", "close": 105.76, "volume": 46482.0}, {"date": "2021-10-21", "close": 106.89, "volume": 74416.0}, {"date": "2021-10-22", "close": 108.24, "volume": 50608.0}, {"date": "2021-10-25", "close": 109.0, "volume": 87448.0}, {"date": "2021-10-26", "close": 108.84, "volume": 73670.0}, {"date": "2021-10-27", "close": 106.98, "volume": 72931.0}, {"date": "2021-10-28", "close": 108.97, "volume": 95998.0}, {"date": "2021-10-29", "close": 110.12, "volume": 95425.0}, {"date": "2021-11-01", "close": 101.12, "volume": 214514.0}, {"date": "2021-11-02", "close": 100.74, "volume": 119708.0}, {"date": "2021-11-03", "close": 101.5, "volume": 110719.0}, {"date": "2021-11-04", "close": 101.65, "volume": 69146.0}, {"date": "2021-11-05", "close": 103.37, "volume": 109861.0}, {"date": "2021-11-08", "close": 102.79, "volume": 144639.0}, {"date": "2021-11-09", "close": 103.0, "volume": 77640.0}, {"date": "2021-11-10", "close": 105.54, "volume": 67403.0}, {"date": "2021-11-11", "close": 105.25, "volume": 48777.0}, {"date": "2021-11-12", "close": 105.62, "volume": 26335.0}, {"date": "2021-11-15", "close": 105.46, "volume": 77901.0}, {"date": "2021-11-16", "close": 106.33, "volume": 55292.0}, {"date": "2021-11-17", "close": 107.43, "volume": 79162.0}, {"date": "2021-11-18", "close": 107.38, "volume": 72173.0}, {"date": "2021-11-19", "close": 110.59, "volume": 84543.0}, {"date": "2021-11-22", "close": 111.09, "volume": 69295.0}, {"date": "2021-11-23", "close": 109.73, "volume": 53670.0}, {"date": "2021-11-24", "close": 106.75, "volume": 63941.0}, {"date": "2021-11-26", "close": 104.57, "volume": 88713.0}, {"date": "2021-11-29", "close": 105.61, "volume": 76811.0}, {"date": "2021-11-30", "close": 103.04, "volume": 91973.0}, {"date": "2021-12-01", "close": 101.31, "volume": 101206.0}, {"date": "2021-12-02", "close": 103.77, "volume": 97736.0}, {"date": "2021-12-03", "close": 102.75, "volume": 71578.0}, {"date": "2021-12-06", "close": 103.0, "volume": 71823.0}, {"date": "2021-12-07", "close": 103.22, "volume": 78973.0}, {"date": "2021-12-08", "close": 103.17, "volume": 62527.0}, {"date": "2021-12-09", "close": 100.23, "volume": 68426.0}, {"date": "2021-12-10", "close": 100.65, "volume": 79872.0}, {"date": "2021-12-13", "close": 101.51, "volume": 165640.0}, {"date": "2021-12-14", "close": 100.08, "volume": 97355.0}, {"date": "2021-12-15", "close": 101.63, "volume": 219353.0}, {"date": "2021-12-16", "close": 104.04, "volume": 153388.0}, {"date": "2021-12-17", "close": 108.3, "volume": 650003.0}, {"date": "2021-12-20", "close": 108.89, "volume": 156772.0}, {"date": "2021-12-21", "close": 110.65, "volume": 117215.0}, {"date": "2021-12-22", "close": 113.33, "volume": 73601.0}, {"date": "2021-12-23", "close": 112.43, "volume": 74651.0}, {"date": "2021-12-27", "close": 113.69, "volume": 80317.0}, {"date": "2021-12-28", "close": 113.7, "volume": 66763.0}, {"date": "2021-12-29", "close": 116.52, "volume": 91487.0}, {"date": "2021-12-30", "close": 118.92, "volume": 111469.0}, {"date": "2021-12-31", "close": 120.3, "volume": 91246.0}, {"date": "2022-01-03", "close": 119.13, "volume": 124741.0}, {"date": "2022-01-04", "close": 118.95, "volume": 173331.0}, {"date": "2022-01-05", "close": 118.35, "volume": 118443.0}, {"date": "2022-01-06", "close": 116.47, "volume": 138083.0}, {"date": "2022-01-07", "close": 112.2, "volume": 120009.0}, {"date": "2022-01-10", "close": 109.61, "volume": 90740.0}, {"date": "2022-01-11", "close": 108.36, "volume": 76676.0}, {"date": "2022-01-12", "close": 106.76, "volume": 63569.0}, {"date": "2022-01-13", "close": 104.7, "volume": 79285.0}, {"date": "2022-01-14", "close": 102.1, "volume": 80545.0}, {"date": "2022-01-18", "close": 98.9, "volume": 132140.0}, {"date": "2022-01-19", "close": 97.87, "volume": 120964.0}, {"date": "2022-01-20", "close": 98.88, "volume": 118174.0}, {"date": "2022-01-21", "close": 97.88, "volume": 103852.0}, {"date": "2022-01-24", "close": 98.85, "volume": 121500.0}, {"date": "2022-01-25", "close": 103.54, "volume": 409881.0}, {"date": "2022-01-26", "close": 100.32, "volume": 216270.0}, {"date": "2022-01-27", "close": 99.44, "volume": 234889.0}, {"date": "2022-01-28", "close": 99.98, "volume": 250494.0}, {"date": "2022-01-31", "close": 101.24, "volume": 1472041.0}, {"date": "2022-02-01", "close": 99.65, "volume": 153649.0}, {"date": "2022-02-02", "close": 97.92, "volume": 110527.0}, {"date": "2022-02-03", "close": 96.63, "volume": 100624.0}, {"date": "2022-02-04", "close": 97.14, "volume": 122037.0}, {"date": "2022-02-07", "close": 97.2, "volume": 126174.0}, {"date": "2022-02-08", "close": 98.49, "volume": 78007.0}, {"date": "2022-02-09", "close": 97.31, "volume": 83074.0}, {"date": "2022-02-10", "close": 95.67, "volume": 106362.0}, {"date": "2022-02-11", "close": 96.32, "volume": 118094.0}, {"date": "2022-02-14", "close": 96.51, "volume": 125411.0}, {"date": "2022-02-15", "close": 96.3, "volume": 109809.0}, {"date": "2022-02-16", "close": 96.33, "volume": 131050.0}, {"date": "2022-02-17", "close": 96.81, "volume": 64534.0}, {"date": "2022-02-18", "close": 96.84, "volume": 86637.0}, {"date": "2022-02-22", "close": 97.83, "volume": 65677.0}, {"date": "2022-02-23", "close": 95.85, "volume": 72770.0}, {"date": "2022-02-24", "close": 97.89, "volume": 79426.0}, {"date": "2022-02-25", "close": 98.31, "volume": 69588.0}, {"date": "2022-02-28", "close": 99.99, "volume": 194356.0}, {"date": "2022-03-01", "close": 99.68, "volume": 173493.0}, {"date": "2022-03-02", "close": 100.68, "volume": 102628.0}, {"date": "2022-03-03", "close": 103.65, "volume": 87801.0}, {"date": "2022-03-04", "close": 106.55, "volume": 105951.0}, {"date": "2022-03-07", "close": 106.62, "volume": 122061.0}, {"date": "2022-03-08", "close": 103.89, "volume": 137315.0}, {"date": "2022-03-09", "close": 102.41, "volume": 93857.0}, {"date": "2022-03-10", "close": 100.79, "volume": 61794.0}, {"date": "2022-03-11", "close": 99.39, "volume": 93262.0}, {"date": "2022-03-14", "close": 98.5, "volume": 121265.0}, {"date": "2022-03-15", "close": 100.85, "volume": 106762.0}, {"date": "2022-03-16", "close": 99.55, "volume": 142160.0}, {"date": "2022-03-17", "close": 102.35, "volume": 80188.0}, {"date": "2022-03-18", "close": 103.48, "volume": 186033.0}, {"date": "2022-03-21", "close": 103.64, "volume": 59069.0}, {"date": "2022-03-22", "close": 102.16, "volume": 51942.0}, {"date": "2022-03-23", "close": 100.35, "volume": 51519.0}, {"date": "2022-03-24", "close": 102.36, "volume": 56992.0}, {"date": "2022-03-25", "close": 102.5, "volume": 38681.0}, {"date": "2022-03-28", "close": 102.71, "volume": 47106.0}, {"date": "2022-03-29", "close": 105.69, "volume": 84146.0}, {"date": "2022-03-30", "close": 105.45, "volume": 69324.0}, {"date": "2022-03-31", "close": 105.17, "volume": 82124.0}, {"date": "2022-04-01", "close": 109.05, "volume": 148986.0}, {"date": "2022-04-04", "close": 103.47, "volume": 146400.0}, {"date": "2022-04-05", "close": 103.59, "volume": 67041.0}, {"date": "2022-04-06", "close": 105.07, "volume": 57360.0}, {"date": "2022-04-07", "close": 103.64, "volume": 89294.0}, {"date": "2022-04-08", "close": 101.69, "volume": 136626.0}, {"date": "2022-04-11", "close": 101.17, "volume": 63326.0}, {"date": "2022-04-12", "close": 100.91, "volume": 58363.0}, {"date": "2022-04-13", "close": 99.09, "volume": 77988.0}, {"date": "2022-04-14", "close": 95.74, "volume": 74158.0}, {"date": "2022-04-18", "close": 93.61, "volume": 63149.0}, {"date": "2022-04-19", "close": 94.19, "volume": 69081.0}, {"date": "2022-04-20", "close": 95.95, "volume": 54968.0}, {"date": "2022-04-21", "close": 94.15, "volume": 60433.0}, {"date": "2022-04-22", "close": 94.14, "volume": 69334.0}, {"date": "2022-04-25", "close": 92.45, "volume": 97688.0}, {"date": "2022-04-26", "close": 90.92, "volume": 75600.0}, {"date": "2022-04-27", "close": 89.22, "volume": 140251.0}, {"date": "2022-04-28", "close": 90.06, "volume": 92389.0}, {"date": "2022-04-29", "close": 88.95, "volume": 334994.0}, {"date": "2022-05-02", "close": 85.53, "volume": 192344.0}, {"date": "2022-05-03", "close": 86.91, "volume": 73563.0}, {"date": "2022-05-04", "close": 89.03, "volume": 87198.0}, {"date": "2022-05-05", "close": 86.67, "volume": 74546.0}, {"date": "2022-05-06", "close": 88.37, "volume": 86331.0}, {"date": "2022-05-09", "close": 88.24, "volume": 116424.0}, {"date": "2022-05-10", "close": 88.19, "volume": 91831.0}, {"date": "2022-05-11", "close": 88.63, "volume": 59253.0}, {"date": "2022-05-12", "close": 90.07, "volume": 82610.0}, {"date": "2022-05-13", "close": 91.18, "volume": 69974.0}, {"date": "2022-05-16", "close": 89.58, "volume": 91390.0}, {"date": "2022-05-17", "close": 89.02, "volume": 97714.0}, {"date": "2022-05-18", "close": 88.44, "volume": 129117.0}, {"date": "2022-05-19", "close": 89.05, "volume": 126886.0}, {"date": "2022-05-20", "close": 89.29, "volume": 57196.0}, {"date": "2022-05-23", "close": 88.78, "volume": 79056.0}, {"date": "2022-05-24", "close": 88.94, "volume": 141362.0}, {"date": "2022-05-25", "close": 87.43, "volume": 114878.0}, {"date": "2022-05-26", "close": 84.22, "volume": 101296.0}, {"date": "2022-05-27", "close": 87.08, "volume": 121285.0}, {"date": "2022-05-31", "close": 85.03, "volume": 121609.0}, {"date": "2022-06-01", "close": 84.54, "volume": 141099.0}, {"date": "2022-06-02", "close": 87.31, "volume": 76256.0}, {"date": "2022-06-03", "close": 86.68, "volume": 41770.0}, {"date": "2022-06-06", "close": 87.15, "volume": 160839.0}, {"date": "2022-06-07", "close": 87.6, "volume": 69175.0}, {"date": "2022-06-08", "close": 85.13, "volume": 58300.0}, {"date": "2022-06-09", "close": 83.41, "volume": 83427.0}, {"date": "2022-06-10", "close": 84.0, "volume": 89140.0}, {"date": "2022-06-13", "close": 79.49, "volume": 126620.0}, {"date": "2022-06-14", "close": 77.87, "volume": 151217.0}, {"date": "2022-06-15", "close": 79.29, "volume": 96057.0}, {"date": "2022-06-16", "close": 78.27, "volume": 110822.0}, {"date": "2022-06-17", "close": 80.3, "volume": 281338.0}, {"date": "2022-06-21", "close": 80.97, "volume": 129870.0}, {"date": "2022-06-22", "close": 81.83, "volume": 78962.0}, {"date": "2022-06-23", "close": 84.39, "volume": 111730.0}, {"date": "2022-06-24", "close": 85.98, "volume": 348864.0}, {"date": "2022-06-27", "close": 86.44, "volume": 195524.0}, {"date": "2022-06-28", "close": 85.87, "volume": 95216.0}, {"date": "2022-06-29", "close": 86.43, "volume": 66870.0}, {"date": "2022-06-30", "close": 87.68, "volume": 94744.0}, {"date": "2022-07-01", "close": 90.54, "volume": 108320.0}, {"date": "2022-07-05", "close": 89.55, "volume": 154028.0}, {"date": "2022-07-06", "close": 90.86, "volume": 74227.0}, {"date": "2022-07-07", "close": 89.81, "volume": 56466.0}, {"date": "2022-07-08", "close": 88.98, "volume": 46662.0}, {"date": "2022-07-11", "close": 88.81, "volume": 45292.0}, {"date": "2022-07-12", "close": 87.3, "volume": 72547.0}, {"date": "2022-07-13", "close": 87.54, "volume": 43762.0}, {"date": "2022-07-14", "close": 87.74, "volume": 40658.0}, {"date": "2022-07-15", "close": 89.11, "volume": 70990.0}, {"date": "2022-07-18", "close": 87.48, "volume": 86403.0}, {"date": "2022-07-19", "close": 89.3, "volume": 93041.0}, {"date": "2022-07-20", "close": 89.38, "volume": 69884.0}, {"date": "2022-07-21", "close": 89.35, "volume": 68033.0}, {"date": "2022-07-22", "close": 90.15, "volume": 61887.0}, {"date": "2022-07-25", "close": 91.3, "volume": 59742.0}, {"date": "2022-07-26", "close": 93.01, "volume": 71041.0}, {"date": "2022-07-27", "close": 92.25, "volume": 77669.0}, {"date": "2022-07-28", "close": 95.31, "volume": 51310.0}, {"date": "2022-07-29", "close": 95.11, "volume": 180870.0}, {"date": "2022-08-01", "close": 88.52, "volume": 146127.0}, {"date": "2022-08-02", "close": 90.68, "volume": 81652.0}, {"date": "2022-08-03", "close": 92.34, "volume": 78812.0}, {"date": "2022-08-04", "close": 93.58, "volume": 79924.0}, {"date": "2022-08-05", "close": 92.58, "volume": 63024.0}, {"date": "2022-08-08", "close": 92.13, "volume": 72951.0}, {"date": "2022-08-09", "close": 92.13, "volume": 74088.0}, {"date": "2022-08-10", "close": 92.95, "volume": 74200.0}, {"date": "2022-08-11", "close": 91.95, "volume": 59446.0}, {"date": "2022-08-12", "close": 93.92, "volume": 80179.0}, {"date": "2022-08-15", "close": 95.67, "volume": 68431.0}, {"date": "2022-08-16", "close": 95.25, "volume": 86801.0}, {"date": "2022-08-17", "close": 94.79, "volume": 74024.0}, {"date": "2022-08-18", "close": 94.38, "volume": 74632.0}, {"date": "2022-08-19", "close": 94.21, "volume": 258541.0}, {"date": "2022-08-22", "close": 92.74, "volume": 71072.0}, {"date": "2022-08-23", "close": 90.7, "volume": 54541.0}, {"date": "2022-08-24", "close": 90.85, "volume": 65954.0}, {"date": "2022-08-25", "close": 92.14, "volume": 58133.0}, {"date": "2022-08-26", "close": 90.75, "volume": 45791.0}, {"date": "2022-08-29", "close": 90.44, "volume": 52118.0}, {"date": "2022-08-30", "close": 88.51, "volume": 57674.0}, {"date": "2022-08-31", "close": 88.77, "volume": 59925.0}, {"date": "2022-09-01", "close": 89.35, "volume": 50979.0}, {"date": "2022-09-02", "close": 89.21, "volume": 65174.0}, {"date": "2022-09-06", "close": 87.66, "volume": 71473.0}, {"date": "2022-09-07", "close": 88.89, "volume": 79637.0}, {"date": "2022-09-08", "close": 88.39, "volume": 97353.0}, {"date": "2022-09-09", "close": 88.38, "volume": 81621.0}, {"date": "2022-09-12", "close": 89.47, "volume": 53073.0}, {"date": "2022-09-13", "close": 88.14, "volume": 87317.0}, {"date": "2022-09-14", "close": 91.85, "volume": 143052.0}, {"date": "2022-09-15", "close": 89.78, "volume": 104089.0}, {"date": "2022-09-16", "close": 89.07, "volume": 458936.0}, {"date": "2022-09-19", "close": 87.78, "volume": 104189.0}, {"date": "2022-09-20", "close": 86.31, "volume": 65978.0}, {"date": "2022-09-21", "close": 85.07, "volume": 63870.0}, {"date": "2022-09-22", "close": 84.54, "volume": 54599.0}, {"date": "2022-09-23", "close": 84.19, "volume": 58199.0}, {"date": "2022-09-26", "close": 81.76, "volume": 87305.0}, {"date": "2022-09-27", "close": 79.86, "volume": 114344.0}, {"date": "2022-09-28", "close": 80.93, "volume": 95054.0}, {"date": "2022-09-29", "close": 78.65, "volume": 65227.0}, {"date": "2022-09-30", "close": 77.2, "volume": 112330.0}, {"date": "2022-10-03", "close": 81.49, "volume": 88663.0}, {"date": "2022-10-04", "close": 81.99, "volume": 87060.0}, {"date": "2022-10-05", "close": 79.37, "volume": 65762.0}, {"date": "2022-10-06", "close": 76.46, "volume": 108139.0}, {"date": "2022-10-07", "close": 75.08, "volume": 112231.0}, {"date": "2022-10-10", "close": 76.01, "volume": 74047.0}, {"date": "2022-10-11", "close": 78.57, "volume": 114179.0}, {"date": "2022-10-12", "close": 77.59, "volume": 88046.0}, {"date": "2022-10-13", "close": 80.86, "volume": 138776.0}, {"date": "2022-10-14", "close": 81.02, "volume": 127913.0}, {"date": "2022-10-17", "close": 83.67, "volume": 170477.0}, {"date": "2022-10-18", "close": 83.93, "volume": 78062.0}, {"date": "2022-10-19", "close": 82.65, "volume": 87106.0}, {"date": "2022-10-20", "close": 79.04, "volume": 128274.0}, {"date": "2022-10-21", "close": 80.23, "volume": 305004.0}, {"date": "2022-10-24", "close": 83.67, "volume": 133236.0}, {"date": "2022-10-25", "close": 86.28, "volume": 91834.0}, {"date": "2022-10-26", "close": 85.75, "volume": 88049.0}, {"date": "2022-10-27", "close": 87.5, "volume": 59535.0}, {"date": "2022-10-28", "close": 89.94, "volume": 102053.0}, {"date": "2022-10-31", "close": 89.47, "volume": 425162.0}, {"date": "2022-11-01", "close": 88.07, "volume": 94205.0}, {"date": "2022-11-02", "close": 85.81, "volume": 116645.0}, {"date": "2022-11-03", "close": 85.48, "volume": 68995.0}, {"date": "2022-11-04", "close": 87.88, "volume": 59555.0}, {"date": "2022-11-07", "close": 87.12, "volume": 96850.0}, {"date": "2022-11-08", "close": 87.88, "volume": 84519.0}, {"date": "2022-11-09", "close": 86.85, "volume": 97335.0}, {"date": "2022-11-10", "close": 89.94, "volume": 105002.0}, {"date": "2022-11-11", "close": 88.94, "volume": 56229.0}, {"date": "2022-11-14", "close": 89.41, "volume": 66575.0}, {"date": "2022-11-15", "close": 91.58, "volume": 87685.0}, {"date": "2022-11-16", "close": 92.39, "volume": 58555.0}, {"date": "2022-11-17", "close": 91.51, "volume": 70324.0}, {"date": "2022-11-18", "close": 93.69, "volume": 79138.0}, {"date": "2022-11-21", "close": 93.18, "volume": 90095.0}, {"date": "2022-11-22", "close": 93.87, "volume": 59658.0}, {"date": "2022-11-23", "close": 94.55, "volume": 74704.0}, {"date": "2022-11-25", "close": 94.75, "volume": 28569.0}, {"date": "2022-11-28", "close": 92.35, "volume": 94021.0}, {"date": "2022-11-29", "close": 90.91, "volume": 56462.0}, {"date": "2022-11-30", "close": 93.45, "volume": 105887.0}, {"date": "2022-12-01", "close": 91.78, "volume": 67411.0}, {"date": "2022-12-02", "close": 91.04, "volume": 54154.0}, {"date": "2022-12-05", "close": 90.46, "volume": 58605.0}, {"date": "2022-12-06", "close": 89.65, "volume": 100853.0}, {"date": "2022-12-07", "close": 90.19, "volume": 51332.0}, {"date": "2022-12-08", "close": 90.84, "volume": 39821.0}, {"date": "2022-12-09", "close": 91.66, "volume": 87093.0}, {"date": "2022-12-12", "close": 91.09, "volume": 58956.0}, {"date": "2022-12-13", "close": 91.44, "volume": 94125.0}, {"date": "2022-12-14", "close": 90.91, "volume": 57396.0}, {"date": "2022-12-15", "close": 88.08, "volume": 81016.0}, {"date": "2022-12-16", "close": 87.92, "volume": 212046.0}, {"date": "2022-12-19", "close": 87.82, "volume": 63275.0}, {"date": "2022-12-20", "close": 86.9, "volume": 126177.0}, {"date": "2022-12-21", "close": 87.96, "volume": 90421.0}, {"date": "2022-12-22", "close": 85.09, "volume": 161381.0}, {"date": "2022-12-23", "close": 86.05, "volume": 75517.0}, {"date": "2022-12-27", "close": 84.45, "volume": 95343.0}, {"date": "2022-12-28", "close": 82.56, "volume": 142484.0}, {"date": "2022-12-29", "close": 83.12, "volume": 275684.0}, {"date": "2022-12-30", "close": 78.67, "volume": 237695.0}, {"date": "2023-01-03", "close": 80.08, "volume": 183670.0}, {"date": "2023-01-04", "close": 81.58, "volume": 130439.0}, {"date": "2023-01-05", "close": 77.62, "volume": 171857.0}, {"date": "2023-01-06", "close": 80.02, "volume": 130091.0}, {"date": "2023-01-09", "close": 79.99, "volume": 161556.0}, {"date": "2023-01-10", "close": 81.23, "volume": 119468.0}, {"date": "2023-01-11", "close": 81.83, "volume": 88137.0}, {"date": "2023-01-12", "close": 81.33, "volume": 121198.0}, {"date": "2023-01-13", "close": 81.81, "volume": 102730.0}, {"date": "2023-01-17", "close": 81.31, "volume": 161453.0}, {"date": "2023-01-18", "close": 80.78, "volume": 149851.0}, {"date": "2023-01-19", "close": 79.82, "volume": 138278.0}, {"date": "2023-01-20", "close": 80.64, "volume": 147913.0}, {"date": "2023-01-23", "close": 82.23, "volume": 146198.0}, {"date": "2023-01-24", "close": 82.91, "volume": 132611.0}, {"date": "2023-01-25", "close": 85.58, "volume": 239690.0}, {"date": "2023-01-26", "close": 86.06, "volume": 351584.0}, {"date": "2023-01-27", "close": 85.93, "volume": 195285.0}, {"date": "2023-01-30", "close": 82.99, "volume": 239178.0}, {"date": "2023-01-31", "close": 83.86, "volume": 2992464.0}, {"date": "2023-02-01", "close": 86.38, "volume": 149168.0}, {"date": "2023-02-02", "close": 88.93, "volume": 129620.0}, {"date": "2023-02-03", "close": 89.55, "volume": 143251.0}, {"date": "2023-02-06", "close": 90.09, "volume": 139469.0}, {"date": "2023-02-07", "close": 88.86, "volume": 92870.0}, {"date": "2023-02-08", "close": 86.09, "volume": 86241.0}, {"date": "2023-02-09", "close": 84.49, "volume": 84768.0}, {"date": "2023-02-10", "close": 84.99, "volume": 89657.0}, {"date": "2023-02-13", "close": 85.62, "volume": 86142.0}, {"date": "2023-02-14", "close": 85.35, "volume": 105808.0}, {"date": "2023-02-15", "close": 85.66, "volume": 122251.0}, {"date": "2023-02-16", "close": 84.48, "volume": 56510.0}, {"date": "2023-02-17", "close": 86.17, "volume": 76828.0}, {"date": "2023-02-21", "close": 85.36, "volume": 163234.0}, {"date": "2023-02-22", "close": 85.11, "volume": 155991.0}, {"date": "2023-02-23", "close": 84.29, "volume": 68876.0}, {"date": "2023-02-24", "close": 83.21, "volume": 80210.0}, {"date": "2023-02-27", "close": 79.15, "volume": 107187.0}, {"date": "2023-02-28", "close": 76.5, "volume": 151281.0}, {"date": "2023-03-01", "close": 76.65, "volume": 132537.0}, {"date": "2023-03-02", "close": 76.76, "volume": 88931.0}, {"date": "2023-03-03", "close": 75.93, "volume": 65984.0}, {"date": "2023-03-06", "close": 74.68, "volume": 82433.0}, {"date": "2023-03-07", "close": 74.85, "volume": 166204.0}, {"date": "2023-03-08", "close": 75.69, "volume": 73340.0}, {"date": "2023-03-09", "close": 74.53, "volume": 91828.0}, {"date": "2023-03-10", "close": 72.99, "volume": 92971.0}, {"date": "2023-03-13", "close": 73.4, "volume": 144954.0}, {"date": "2023-03-14", "close": 75.28, "volume": 170023.0}, {"date": "2023-03-15", "close": 75.73, "volume": 122192.0}, {"date": "2023-03-16", "close": 76.82, "volume": 93860.0}, {"date": "2023-03-17", "close": 76.21, "volume": 488307.0}, {"date": "2023-03-20", "close": 76.39, "volume": 73773.0}, {"date": "2023-03-21", "close": 74.98, "volume": 126493.0}, {"date": "2023-03-22", "close": 73.95, "volume": 107587.0}, {"date": "2023-03-23", "close": 74.49, "volume": 123553.0}, {"date": "2023-03-24", "close": 77.51, "volume": 210199.0}, {"date": "2023-03-27", "close": 76.17, "volume": 152441.0}, {"date": "2023-03-28", "close": 77.25, "volume": 112318.0}, {"date": "2023-03-29", "close": 77.63, "volume": 95544.0}, {"date": "2023-03-30", "close": 77.71, "volume": 57790.0}, {"date": "2023-03-31", "close": 78.12, "volume": 107772.0}, {"date": "2023-04-03", "close": 78.4, "volume": 95076.0}, {"date": "2023-04-04", "close": 78.85, "volume": 65733.0}, {"date": "2023-04-05", "close": 79.54, "volume": 64521.0}, {"date": "2023-04-06", "close": 80.94, "volume": 80489.0}, {"date": "2023-04-10", "close": 80.13, "volume": 67361.0}, {"date": "2023-04-11", "close": 81.33, "volume": 71231.0}, {"date": "2023-04-12", "close": 80.29, "volume": 62596.0}, {"date": "2023-04-13", "close": 80.53, "volume": 43488.0}, {"date": "2023-04-14", "close": 78.93, "volume": 68871.0}, {"date": "2023-04-17", "close": 78.8, "volume": 70803.0}, {"date": "2023-04-18", "close": 77.33, "volume": 70140.0}, {"date": "2023-04-19", "close": 78.36, "volume": 68290.0}, {"date": "2023-04-20", "close": 78.29, "volume": 78307.0}, {"date": "2023-04-21", "close": 78.88, "volume": 177102.0}, {"date": "2023-04-24", "close": 78.37, "volume": 94727.0}, {"date": "2023-04-25", "close": 77.39, "volume": 139945.0}, {"date": "2023-04-26", "close": 75.08, "volume": 147501.0}, {"date": "2023-04-27", "close": 74.07, "volume": 54845.0}, {"date": "2023-04-28", "close": 72.98, "volume": 65808.0}, {"date": "2023-05-01", "close": 72.59, "volume": 83283.0}, {"date": "2023-05-02", "close": 69.37, "volume": 162412.0}, {"date": "2023-05-03", "close": 71.58, "volume": 164278.0}, {"date": "2023-05-04", "close": 72.45, "volume": 119856.0}, {"date": "2023-05-05", "close": 73.89, "volume": 80770.0}, {"date": "2023-05-08", "close": 74.05, "volume": 116429.0}, {"date": "2023-05-09", "close": 74.21, "volume": 86254.0}, {"date": "2023-05-10", "close": 74.33, "volume": 70346.0}, {"date": "2023-05-11", "close": 72.73, "volume": 111781.0}, {"date": "2023-05-12", "close": 73.43, "volume": 80950.0}, {"date": "2023-05-15", "close": 74.14, "volume": 84959.0}, {"date": "2023-05-16", "close": 73.02, "volume": 124042.0}, {"date": "2023-05-17", "close": 74.96, "volume": 190797.0}, {"date": "2023-05-18", "close": 76.4, "volume": 507468.0}, {"date": "2023-05-19", "close": 75.29, "volume": 193123.0}, {"date": "2023-05-22", "close": 76.93, "volume": 176853.0}, {"date": "2023-05-23", "close": 77.42, "volume": 398489.0}, {"date": "2023-05-24", "close": 78.1, "volume": 1439598.0}, {"date": "2023-05-25", "close": 77.37, "volume": 217137.0}, {"date": "2023-05-26", "close": 79.09, "volume": 130542.0}, {"date": "2023-05-30", "close": 80.12, "volume": 100788.0}, {"date": "2023-05-31", "close": 81.36, "volume": 133876.0}, {"date": "2023-06-01", "close": 79.71, "volume": 205323.0}, {"date": "2023-06-02", "close": 82.52, "volume": 126066.0}, {"date": "2023-06-05", "close": 81.7, "volume": 132945.0}, {"date": "2023-06-06", "close": 82.67, "volume": 113302.0}, {"date": "2023-06-07", "close": 83.62, "volume": 133077.0}, {"date": "2023-06-08", "close": 83.78, "volume": 101052.0}, {"date": "2023-06-09", "close": 83.78, "volume": 85639.0}, {"date": "2023-06-12", "close": 82.07, "volume": 192899.0}, {"date": "2023-06-13", "close": 81.68, "volume": 137074.0}, {"date": "2023-06-14", "close": 80.95, "volume": 104525.0}, {"date": "2023-06-15", "close": 82.25, "volume": 81364.0}, {"date": "2023-06-16", "close": 82.51, "volume": 366350.0}, {"date": "2023-06-20", "close": 82.85, "volume": 130955.0}, {"date": "2023-06-21", "close": 81.69, "volume": 89447.0}, {"date": "2023-06-22", "close": 81.91, "volume": 108551.0}, {"date": "2023-06-23", "close": 78.26, "volume": 171121.0}, {"date": "2023-06-26", "close": 79.3, "volume": 77088.0}, {"date": "2023-06-27", "close": 80.06, "volume": 86765.0}, {"date": "2023-06-28", "close": 79.2, "volume": 134666.0}, {"date": "2023-06-29", "close": 80.32, "volume": 72160.0}, {"date": "2023-06-30", "close": 80.66, "volume": 90262.0}, {"date": "2023-07-03", "close": 80.62, "volume": 33923.0}, {"date": "2023-07-05", "close": 79.37, "volume": 74757.0}, {"date": "2023-07-06", "close": 78.65, "volume": 83635.0}, {"date": "2023-07-07", "close": 77.57, "volume": 76371.0}, {"date": "2023-07-10", "close": 77.55, "volume": 78880.0}, {"date": "2023-07-11", "close": 78.52, "volume": 68627.0}, {"date": "2023-07-12", "close": 80.25, "volume": 99812.0}, {"date": "2023-07-13", "close": 80.75, "volume": 61159.0}, {"date": "2023-07-14", "close": 80.89, "volume": 63358.0}, {"date": "2023-07-17", "close": 81.31, "volume": 82044.0}, {"date": "2023-07-18", "close": 80.78, "volume": 63816.0}, {"date": "2023-07-19", "close": 82.35, "volume": 77202.0}, {"date": "2023-07-20", "close": 83.26, "volume": 83497.0}, {"date": "2023-07-21", "close": 83.73, "volume": 147920.0}, {"date": "2023-07-24", "close": 83.01, "volume": 68733.0}, {"date": "2023-07-25", "close": 83.86, "volume": 80077.0}, {"date": "2023-07-26", "close": 82.86, "volume": 80279.0}, {"date": "2023-07-27", "close": 81.69, "volume": 68142.0}, {"date": "2023-07-28", "close": 81.02, "volume": 68797.0}, {"date": "2023-07-31", "close": 80.42, "volume": 105963.0}, {"date": "2023-08-01", "close": 80.21, "volume": 55621.0}, {"date": "2023-08-02", "close": 80.42, "volume": 42447.0}, {"date": "2023-08-03", "close": 78.98, "volume": 58813.0}, {"date": "2023-08-04", "close": 79.98, "volume": 57274.0}, {"date": "2023-08-07", "close": 81.75, "volume": 60980.0}, {"date": "2023-08-08", "close": 80.97, "volume": 82603.0}, {"date": "2023-08-09", "close": 80.55, "volume": 43883.0}, {"date": "2023-08-10", "close": 79.9, "volume": 66904.0}, {"date": "2023-08-11", "close": 81.02, "volume": 128391.0}, {"date": "2023-08-14", "close": 81.15, "volume": 75185.0}, {"date": "2023-08-15", "close": 80.36, "volume": 56419.0}, {"date": "2023-08-16", "close": 79.28, "volume": 53239.0}, {"date": "2023-08-17", "close": 77.96, "volume": 53089.0}, {"date": "2023-08-18", "close": 78.78, "volume": 51895.0}, {"date": "2023-08-21", "close": 78.29, "volume": 54485.0}, {"date": "2023-08-22", "close": 79.37, "volume": 51307.0}, {"date": "2023-08-23", "close": 79.27, "volume": 59406.0}, {"date": "2023-08-24", "close": 77.48, "volume": 51494.0}, {"date": "2023-08-25", "close": 78.89, "volume": 58436.0}, {"date": "2023-08-28", "close": 77.48, "volume": 32438.0}, {"date": "2023-08-29", "close": 76.85, "volume": 51389.0}, {"date": "2023-08-30", "close": 76.08, "volume": 59635.0}, {"date": "2023-08-31", "close": 75.26, "volume": 72846.0}, {"date": "2023-09-01", "close": 73.81, "volume": 61978.0}, {"date": "2023-09-05", "close": 73.05, "volume": 89797.0}, {"date": "2023-09-06", "close": 72.07, "volume": 48979.0}, {"date": "2023-09-07", "close": 72.52, "volume": 60623.0}, {"date": "2023-09-08", "close": 72.06, "volume": 40484.0}, {"date": "2023-09-11", "close": 72.4, "volume": 53172.0}, {"date": "2023-09-12", "close": 71.89, "volume": 74506.0}, {"date": "2023-09-13", "close": 73.73, "volume": 59282.0}, {"date": "2023-09-14", "close": 73.94, "volume": 90636.0}, {"date": "2023-09-15", "close": 73.14, "volume": 298654.0}, {"date": "2023-09-18", "close": 72.34, "volume": 41288.0}, {"date": "2023-09-19", "close": 71.15, "volume": 48659.0}, {"date": "2023-09-20", "close": 69.16, "volume": 47834.0}, {"date": "2023-09-21", "close": 68.26, "volume": 55942.0}, {"date": "2023-09-22", "close": 68.02, "volume": 55331.0}, {"date": "2023-09-25", "close": 68.0, "volume": 40373.0}, {"date": "2023-09-26", "close": 67.64, "volume": 73199.0}, {"date": "2023-09-27", "close": 67.19, "volume": 257778.0}, {"date": "2023-09-28", "close": 65.91, "volume": 105842.0}, {"date": "2023-09-29", "close": 66.25, "volume": 95158.0}, {"date": "2023-10-02", "close": 64.33, "volume": 108939.0}, {"date": "2023-10-03", "close": 64.29, "volume": 85296.0}, {"date": "2023-10-04", "close": 64.65, "volume": 77654.0}, {"date": "2023-10-05", "close": 66.24, "volume": 82616.0}, {"date": "2023-10-06", "close": 66.68, "volume": 67666.0}, {"date": "2023-10-09", "close": 67.59, "volume": 43226.0}, {"date": "2023-10-10", "close": 67.51, "volume": 50952.0}, {"date": "2023-10-11", "close": 67.34, "volume": 34182.0}, {"date": "2023-10-12", "close": 66.08, "volume": 54855.0}, {"date": "2023-10-13", "close": 65.12, "volume": 51292.0}, {"date": "2023-10-16", "close": 65.69, "volume": 87767.0}, {"date": "2023-10-17", "close": 65.02, "volume": 95155.0}, {"date": "2023-10-18", "close": 62.98, "volume": 72908.0}, {"date": "2023-10-19", "close": 62.78, "volume": 63665.0}, {"date": "2023-10-20", "close": 62.06, "volume": 175239.0}, {"date": "2023-10-23", "close": 64.69, "volume": 103793.0}, {"date": "2023-10-24", "close": 64.06, "volume": 57650.0}, {"date": "2023-10-25", "close": 63.21, "volume": 61087.0}, {"date": "2023-10-26", "close": 64.17, "volume": 45857.0}, {"date": "2023-10-27", "close": 63.5, "volume": 54472.0}, {"date": "2023-10-30", "close": 63.19, "volume": 41420.0}, {"date": "2023-10-31", "close": 63.53, "volume": 51046.0}, {"date": "2023-11-01", "close": 63.94, "volume": 81585.0}, {"date": "2023-11-02", "close": 65.66, "volume": 56664.0}, {"date": "2023-11-03", "close": 68.04, "volume": 61840.0}, {"date": "2023-11-06", "close": 67.89, "volume": 89814.0}, {"date": "2023-11-07", "close": 65.64, "volume": 81953.0}, {"date": "2023-11-08", "close": 63.47, "volume": 71085.0}, {"date": "2023-11-09", "close": 63.33, "volume": 119198.0}, {"date": "2023-11-10", "close": 61.68, "volume": 90592.0}, {"date": "2023-11-13", "close": 61.97, "volume": 64241.0}, {"date": "2023-11-14", "close": 66.5, "volume": 81540.0}, {"date": "2023-11-15", "close": 65.73, "volume": 44118.0}, {"date": "2023-11-16", "close": 65.64, "volume": 39717.0}, {"date": "2023-11-17", "close": 65.63, "volume": 72011.0}, {"date": "2023-11-20", "close": 63.5, "volume": 53803.0}, {"date": "2023-11-21", "close": 64.45, "volume": 70426.0}, {"date": "2023-11-22", "close": 65.33, "volume": 171790.0}, {"date": "2023-11-24", "close": 65.51, "volume": 41531.0}, {"date": "2023-11-27", "close": 65.58, "volume": 75569.0}, {"date": "2023-11-28", "close": 63.79, "volume": 47913.0}, {"date": "2023-11-29", "close": 63.82, "volume": 76546.0}, {"date": "2023-11-30", "close": 63.9, "volume": 71020.0}, {"date": "2023-12-01", "close": 65.98, "volume": 70790.0}, {"date": "2023-12-04", "close": 68.61, "volume": 65312.0}, {"date": "2023-12-05", "close": 67.88, "volume": 63651.0}, {"date": "2023-12-06", "close": 68.4, "volume": 61696.0}, {"date": "2023-12-07", "close": 68.25, "volume": 42864.0}, {"date": "2023-12-08", "close": 67.59, "volume": 64869.0}, {"date": "2023-12-11", "close": 67.49, "volume": 64101.0}, {"date": "2023-12-12", "close": 68.01, "volume": 54795.0}, {"date": "2023-12-13", "close": 71.57, "volume": 100092.0}, {"date": "2023-12-14", "close": 71.01, "volume": 93861.0}, {"date": "2023-12-15", "close": 69.69, "volume": 309089.0}, {"date": "2023-12-18", "close": 69.28, "volume": 70195.0}, {"date": "2023-12-19", "close": 70.45, "volume": 86153.0}, {"date": "2023-12-20", "close": 68.76, "volume": 84310.0}, {"date": "2023-12-21", "close": 67.73, "volume": 59080.0}, {"date": "2023-12-22", "close": 67.58, "volume": 110074.0}, {"date": "2023-12-26", "close": 68.12, "volume": 95937.0}, {"date": "2023-12-27", "close": 67.22, "volume": 65450.0}, {"date": "2023-12-28", "close": 67.23, "volume": 87892.0}, {"date": "2023-12-29", "close": 65.62, "volume": 82298.0}, {"date": "2024-01-02", "close": 64.71, "volume": 85156.0}, {"date": "2024-01-03", "close": 62.95, "volume": 83196.0}, {"date": "2024-01-04", "close": 61.96, "volume": 84734.0}, {"date": "2024-01-05", "close": 60.92, "volume": 109377.0}, {"date": "2024-01-08", "close": 61.53, "volume": 91782.0}, {"date": "2024-01-09", "close": 63.0, "volume": 524089.0}, {"date": "2024-01-10", "close": 63.62, "volume": 80865.0}, {"date": "2024-01-11", "close": 61.42, "volume": 87030.0}, {"date": "2024-01-12", "close": 61.55, "volume": 99729.0}, {"date": "2024-01-16", "close": 60.32, "volume": 142064.0}, {"date": "2024-01-17", "close": 58.6, "volume": 123185.0}, {"date": "2024-01-18", "close": 58.46, "volume": 117475.0}, {"date": "2024-01-19", "close": 57.42, "volume": 181255.0}, {"date": "2024-01-22", "close": 59.49, "volume": 111826.0}, {"date": "2024-01-23", "close": 60.53, "volume": 140181.0}, {"date": "2024-01-24", "close": 57.5, "volume": 304942.0}, {"date": "2024-01-25", "close": 58.0, "volume": 104470.0}, {"date": "2024-01-26", "close": 56.57, "volume": 113695.0}, {"date": "2024-01-29", "close": 57.83, "volume": 98314.0}, {"date": "2024-01-30", "close": 56.66, "volume": 58385.0}, {"date": "2024-01-31", "close": 55.97, "volume": 92678.0}, {"date": "2024-02-01", "close": 57.23, "volume": 87536.0}, {"date": "2024-02-02", "close": 56.07, "volume": 84577.0}, {"date": "2024-02-05", "close": 54.56, "volume": 192130.0}, {"date": "2024-02-06", "close": 55.47, "volume": 179476.0}, {"date": "2024-02-07", "close": 54.29, "volume": 161136.0}, {"date": "2024-02-08", "close": 56.03, "volume": 166817.0}, {"date": "2024-02-09", "close": 56.44, "volume": 76737.0}, {"date": "2024-02-12", "close": 57.58, "volume": 75132.0}, {"date": "2024-02-13", "close": 54.29, "volume": 133989.0}, {"date": "2024-02-14", "close": 54.51, "volume": 106635.0}, {"date": "2024-02-15", "close": 56.26, "volume": 128462.0}, {"date": "2024-02-16", "close": 56.08, "volume": 95503.0}, {"date": "2024-02-20", "close": 55.33, "volume": 137836.0}, {"date": "2024-02-21", "close": 54.31, "volume": 423469.0}, {"date": "2024-02-22", "close": 51.47, "volume": 2205004.0}, {"date": "2024-02-23", "close": 51.8, "volume": 262646.0}, {"date": "2024-02-26", "close": 50.62, "volume": 191986.0}, {"date": "2024-02-27", "close": 50.92, "volume": 194901.0}, {"date": "2024-02-28", "close": 51.11, "volume": 123243.0}, {"date": "2024-02-29", "close": 50.89, "volume": 172092.0}, {"date": "2024-03-01", "close": 51.3, "volume": 258218.0}, {"date": "2024-03-04", "close": 51.42, "volume": 166772.0}, {"date": "2024-03-05", "close": 51.53, "volume": 180582.0}, {"date": "2024-03-06", "close": 51.9, "volume": 135365.0}, {"date": "2024-03-07", "close": 51.5, "volume": 143360.0}, {"date": "2024-03-08", "close": 52.36, "volume": 155192.0}, {"date": "2024-03-11", "close": 51.55, "volume": 194266.0}, {"date": "2024-03-12", "close": 51.45, "volume": 153606.0}, {"date": "2024-03-13", "close": 51.83, "volume": 118180.0}, {"date": "2024-03-14", "close": 51.84, "volume": 191357.0}, {"date": "2024-03-15", "close": 52.57, "volume": 725049.0}, {"date": "2024-03-18", "close": 51.39, "volume": 150435.0}, {"date": "2024-03-19", "close": 50.33, "volume": 141877.0}, {"date": "2024-03-20", "close": 51.42, "volume": 121883.0}, {"date": "2024-03-21", "close": 51.33, "volume": 88669.0}, {"date": "2024-03-22", "close": 50.98, "volume": 65743.0}, {"date": "2024-03-25", "close": 50.47, "volume": 78768.0}, {"date": "2024-03-26", "close": 50.44, "volume": 80446.0}, {"date": "2024-03-27", "close": 52.4, "volume": 89215.0}, {"date": "2024-03-28", "close": 52.5, "volume": 98373.0}, {"date": "2024-04-01", "close": 51.25, "volume": 84710.0}, {"date": "2024-04-02", "close": 49.64, "volume": 136353.0}, {"date": "2024-04-03", "close": 48.55, "volume": 132469.0}, {"date": "2024-04-04", "close": 49.75, "volume": 125482.0}, {"date": "2024-04-05", "close": 48.26, "volume": 120129.0}, {"date": "2024-04-08", "close": 48.93, "volume": 129569.0}, {"date": "2024-04-09", "close": 50.0, "volume": 82015.0}, {"date": "2024-04-10", "close": 47.85, "volume": 109062.0}, {"date": "2024-04-11", "close": 47.96, "volume": 83026.0}, {"date": "2024-04-12", "close": 47.07, "volume": 88357.0}, {"date": "2024-04-15", "close": 47.39, "volume": 174096.0}, {"date": "2024-04-16", "close": 45.84, "volume": 129118.0}, {"date": "2024-04-17", "close": 45.89, "volume": 108995.0}, {"date": "2024-04-18", "close": 46.64, "volume": 105403.0}, {"date": "2024-04-19", "close": 48.0, "volume": 227370.0}, {"date": "2024-04-22", "close": 48.02, "volume": 113948.0}, {"date": "2024-04-23", "close": 48.24, "volume": 91884.0}, {"date": "2024-04-24", "close": 49.08, "volume": 95984.0}, {"date": "2024-04-25", "close": 48.78, "volume": 89078.0}, {"date": "2024-04-26", "close": 49.18, "volume": 98575.0}, {"date": "2024-04-29", "close": 50.44, "volume": 91036.0}, {"date": "2024-04-30", "close": 50.72, "volume": 113059.0}, {"date": "2024-05-01", "close": 52.0, "volume": 115873.0}, {"date": "2024-05-02", "close": 52.42, "volume": 88042.0}, {"date": "2024-05-03", "close": 53.13, "volume": 89961.0}, {"date": "2024-05-06", "close": 53.81, "volume": 104836.0}, {"date": "2024-05-07", "close": 54.44, "volume": 105264.0}, {"date": "2024-05-08", "close": 54.44, "volume": 146117.0}, {"date": "2024-05-09", "close": 56.97, "volume": 164520.0}, {"date": "2024-05-10", "close": 57.88, "volume": 138806.0}, {"date": "2024-05-13", "close": 57.89, "volume": 146183.0}, {"date": "2024-05-14", "close": 57.38, "volume": 96228.0}, {"date": "2024-05-15", "close": 57.17, "volume": 98140.0}, {"date": "2024-05-16", "close": 57.68, "volume": 84204.0}, {"date": "2024-05-17", "close": 57.21, "volume": 111937.0}, {"date": "2024-05-20", "close": 56.68, "volume": 95456.0}, {"date": "2024-05-21", "close": 58.02, "volume": 95028.0}, {"date": "2024-05-22", "close": 56.59, "volume": 81143.0}, {"date": "2024-05-23", "close": 55.05, "volume": 95371.0}, {"date": "2024-05-24", "close": 53.85, "volume": 105422.0}, {"date": "2024-05-28", "close": 51.14, "volume": 185344.0}, {"date": "2024-05-29", "close": 49.42, "volume": 139869.0}, {"date": "2024-05-30", "close": 51.39, "volume": 139597.0}, {"date": "2024-05-31", "close": 53.88, "volume": 134620.0}, {"date": "2024-06-03", "close": 53.62, "volume": 129377.0}, {"date": "2024-06-04", "close": 53.85, "volume": 113443.0}, {"date": "2024-06-05", "close": 53.96, "volume": 70625.0}, {"date": "2024-06-06", "close": 53.64, "volume": 85989.0}, {"date": "2024-06-07", "close": 52.58, "volume": 106272.0}, {"date": "2024-06-10", "close": 51.97, "volume": 97089.0}, {"date": "2024-06-11", "close": 51.9, "volume": 98750.0}, {"date": "2024-06-12", "close": 51.99, "volume": 105878.0}, {"date": "2024-06-13", "close": 52.01, "volume": 75541.0}, {"date": "2024-06-14", "close": 51.25, "volume": 72671.0}, {"date": "2024-06-17", "close": 50.85, "volume": 81985.0}, {"date": "2024-06-18", "close": 51.45, "volume": 77375.0}, {"date": "2024-06-20", "close": 51.64, "volume": 86821.0}, {"date": "2024-06-21", "close": 51.4, "volume": 352143.0}, {"date": "2024-06-24", "close": 53.48, "volume": 99858.0}, {"date": "2024-06-25", "close": 52.02, "volume": 60201.0}, {"date": "2024-06-26", "close": 52.33, "volume": 62924.0}, {"date": "2024-06-27", "close": 52.83, "volume": 48822.0}, {"date": "2024-06-28", "close": 52.26, "volume": 694070.0}, {"date": "2024-07-01", "close": 52.83, "volume": 104306.0}, {"date": "2024-07-02", "close": 53.38, "volume": 70446.0}, {"date": "2024-07-03", "close": 52.74, "volume": 50222.0}, {"date": "2024-07-05", "close": 53.96, "volume": 64666.0}, {"date": "2024-07-08", "close": 53.83, "volume": 73096.0}, {"date": "2024-07-09", "close": 53.73, "volume": 60986.0}, {"date": "2024-07-10", "close": 54.64, "volume": 41112.0}, {"date": "2024-07-11", "close": 56.55, "volume": 97837.0}, {"date": "2024-07-12", "close": 59.41, "volume": 228704.0}, {"date": "2024-07-15", "close": 58.22, "volume": 104549.0}, {"date": "2024-07-16", "close": 61.54, "volume": 122563.0}, {"date": "2024-07-17", "close": 62.36, "volume": 139488.0}, {"date": "2024-07-18", "close": 61.52, "volume": 85462.0}, {"date": "2024-07-19", "close": 61.93, "volume": 108047.0}, {"date": "2024-07-22", "close": 62.77, "volume": 175699.0}, {"date": "2024-07-23", "close": 61.83, "volume": 344714.0}, {"date": "2024-07-24", "close": 64.62, "volume": 1128765.0}, {"date": "2024-07-25", "close": 65.22, "volume": 196662.0}, {"date": "2024-07-26", "close": 66.08, "volume": 140142.0}, {"date": "2024-07-29", "close": 65.67, "volume": 124192.0}, {"date": "2024-07-30", "close": 66.1, "volume": 87059.0}, {"date": "2024-07-31", "close": 66.48, "volume": 123716.0}, {"date": "2024-08-01", "close": 65.93, "volume": 141923.0}, {"date": "2024-08-02", "close": 66.86, "volume": 148601.0}, {"date": "2024-08-05", "close": 63.13, "volume": 146596.0}, {"date": "2024-08-06", "close": 61.21, "volume": 129652.0}, {"date": "2024-08-07", "close": 61.23, "volume": 65729.0}, {"date": "2024-08-08", "close": 61.25, "volume": 54471.0}, {"date": "2024-08-09", "close": 60.95, "volume": 65891.0}, {"date": "2024-08-12", "close": 59.91, "volume": 134035.0}, {"date": "2024-08-13", "close": 61.5, "volume": 67689.0}, {"date": "2024-08-14", "close": 61.26, "volume": 62137.0}, {"date": "2024-08-15", "close": 60.86, "volume": 58979.0}, {"date": "2024-08-16", "close": 61.14, "volume": 94902.0}, {"date": "2024-08-19", "close": 61.71, "volume": 71030.0}, {"date": "2024-08-20", "close": 60.87, "volume": 45608.0}, {"date": "2024-08-21", "close": 61.36, "volume": 57538.0}, {"date": "2024-08-22", "close": 59.42, "volume": 140274.0}, {"date": "2024-08-23", "close": 61.08, "volume": 104000.0}, {"date": "2024-08-26", "close": 61.9, "volume": 97354.0}, {"date": "2024-08-27", "close": 62.5, "volume": 118005.0}, {"date": "2024-08-28", "close": 62.7, "volume": 139681.0}, {"date": "2024-08-29", "close": 62.67, "volume": 114105.0}, {"date": "2024-08-30", "close": 63.01, "volume": 96810.0}, {"date": "2024-09-03", "close": 62.72, "volume": 82694.0}, {"date": "2024-09-04", "close": 62.85, "volume": 50814.0}, {"date": "2024-09-05", "close": 62.9, "volume": 45356.0}, {"date": "2024-09-06", "close": 62.02, "volume": 43790.0}, {"date": "2024-09-09", "close": 62.38, "volume": 63668.0}, {"date": "2024-09-10", "close": 64.35, "volume": 89142.0}, {"date": "2024-09-11", "close": 61.79, "volume": 50085.0}, {"date": "2024-09-12", "close": 62.94, "volume": 103322.0}, {"date": "2024-09-13", "close": 64.76, "volume": 54662.0}, {"date": "2024-09-16", "close": 67.44, "volume": 152384.0}, {"date": "2024-09-17", "close": 67.59, "volume": 126403.0}, {"date": "2024-09-18", "close": 67.22, "volume": 114206.0}, {"date": "2024-09-19", "close": 67.38, "volume": 96374.0}, {"date": "2024-09-20", "close": 65.1, "volume": 654538.0}, {"date": "2024-09-23", "close": 65.75, "volume": 112558.0}, {"date": "2024-09-24", "close": 64.52, "volume": 61065.0}, {"date": "2024-09-25", "close": 64.25, "volume": 112099.0}, {"date": "2024-09-26", "close": 63.67, "volume": 73386.0}, {"date": "2024-09-27", "close": 64.67, "volume": 55397.0}, {"date": "2024-09-30", "close": 65.24, "volume": 81213.0}, {"date": "2024-10-01", "close": 64.88, "volume": 64983.0}, {"date": "2024-10-02", "close": 63.95, "volume": 44180.0}, {"date": "2024-10-03", "close": 63.29, "volume": 39575.0}, {"date": "2024-10-04", "close": 63.37, "volume": 51164.0}, {"date": "2024-10-07", "close": 62.34, "volume": 70367.0}, {"date": "2024-10-08", "close": 62.95, "volume": 51660.0}, {"date": "2024-10-09", "close": 63.12, "volume": 56108.0}, {"date": "2024-10-10", "close": 62.12, "volume": 67179.0}, {"date": "2024-10-11", "close": 63.22, "volume": 43557.0}, {"date": "2024-10-14", "close": 64.59, "volume": 49583.0}, {"date": "2024-10-15", "close": 65.22, "volume": 67341.0}, {"date": "2024-10-16", "close": 67.21, "volume": 64208.0}, {"date": "2024-10-17", "close": 65.93, "volume": 48042.0}, {"date": "2024-10-18", "close": 65.63, "volume": 141844.0}, {"date": "2024-10-21", "close": 64.93, "volume": 51075.0}, {"date": "2024-10-22", "close": 64.66, "volume": 47167.0}, {"date": "2024-10-23", "close": 64.96, "volume": 89853.0}, {"date": "2024-10-24", "close": 63.44, "volume": 47032.0}, {"date": "2024-10-25", "close": 63.35, "volume": 52041.0}, {"date": "2024-10-28", "close": 64.45, "volume": 64251.0}, {"date": "2024-10-29", "close": 63.51, "volume": 59806.0}, {"date": "2024-10-30", "close": 62.48, "volume": 59949.0}, {"date": "2024-10-31", "close": 61.19, "volume": 83852.0}, {"date": "2024-11-01", "close": 65.27, "volume": 160231.0}, {"date": "2024-11-04", "close": 64.27, "volume": 71510.0}, {"date": "2024-11-05", "close": 66.85, "volume": 61861.0}, {"date": "2024-11-06", "close": 68.61, "volume": 156995.0}, {"date": "2024-11-07", "close": 68.62, "volume": 159146.0}, {"date": "2024-11-08", "close": 69.59, "volume": 94122.0}, {"date": "2024-11-11", "close": 69.7, "volume": 92459.0}, {"date": "2024-11-12", "close": 67.0, "volume": 121816.0}, {"date": "2024-11-13", "close": 66.38, "volume": 73740.0}, {"date": "2024-11-14", "close": 65.99, "volume": 83977.0}, {"date": "2024-11-15", "close": 66.98, "volume": 91670.0}, {"date": "2024-11-18", "close": 65.8, "volume": 79820.0}, {"date": "2024-11-19", "close": 66.1, "volume": 72986.0}, {"date": "2024-11-20", "close": 65.69, "volume": 44908.0}, {"date": "2024-11-21", "close": 65.85, "volume": 65197.0}, {"date": "2024-11-22", "close": 66.5, "volume": 78232.0}, {"date": "2024-11-25", "close": 67.88, "volume": 124406.0}, {"date": "2024-11-26", "close": 66.56, "volume": 211534.0}, {"date": "2024-11-27", "close": 65.32, "volume": 128021.0}, {"date": "2024-11-29", "close": 65.435, "volume": 81284.0}, {"date": "2024-12-02", "close": 63.98, "volume": 102159.0}, {"date": "2024-12-03", "close": 62.61, "volume": 78449.0}, {"date": "2024-12-04", "close": 61.88, "volume": 144874.0}, {"date": "2024-12-05", "close": 61.07, "volume": 67798.0}, {"date": "2024-12-06", "close": 60.61, "volume": 84863.0}, {"date": "2024-12-09", "close": 60.31, "volume": 112716.0}, {"date": "2024-12-10", "close": 61.32, "volume": 79286.0}, {"date": "2024-12-11", "close": 59.92, "volume": 107111.0}, {"date": "2024-12-12", "close": 59.55, "volume": 74921.0}, {"date": "2024-12-13", "close": 59.42, "volume": 155819.0}, {"date": "2024-12-16", "close": 59.23, "volume": 104442.0}, {"date": "2024-12-17", "close": 58.95, "volume": 83407.0}, {"date": "2024-12-18", "close": 55.56, "volume": 90816.0}, {"date": "2024-12-19", "close": 54.84, "volume": 128935.0}, {"date": "2024-12-20", "close": 54.77, "volume": 353211.0}, {"date": "2024-12-23", "close": 53.66, "volume": 156685.0}, {"date": "2024-12-24", "close": 53.5, "volume": 303929.0}, {"date": "2024-12-26", "close": 53.66, "volume": 1041704.0}, {"date": "2024-12-27", "close": 52.88, "volume": 128973.0}, {"date": "2024-12-30", "close": 53.25, "volume": 157518.0}, {"date": "2024-12-31", "close": 52.63, "volume": 88620.0}, {"date": "2025-01-02", "close": 51.38, "volume": 119688.0}, {"date": "2025-01-03", "close": 51.73, "volume": 163673.0}, {"date": "2025-01-06", "close": 50.27, "volume": 142134.0}, {"date": "2025-01-07", "close": 51.03, "volume": 145171.0}, {"date": "2025-01-08", "close": 50.34, "volume": 103272.0}, {"date": "2025-01-10", "close": 48.87, "volume": 136862.0}, {"date": "2025-01-13", "close": 49.3, "volume": 121619.0}, {"date": "2025-01-14", "close": 49.71, "volume": 95072.0}, {"date": "2025-01-15", "close": 50.02, "volume": 94293.0}, {"date": "2025-01-16", "close": 51.53, "volume": 158618.0}, {"date": "2025-01-17", "close": 51.06, "volume": 125051.0}, {"date": "2025-01-21", "close": 51.14, "volume": 113461.0}, {"date": "2025-01-22", "close": 48.84, "volume": 134837.0}, {"date": "2025-01-23", "close": 49.16, "volume": 125927.0}, {"date": "2025-01-24", "close": 48.68, "volume": 76142.0}, {"date": "2025-01-27", "close": 51.41, "volume": 162858.0}, {"date": "2025-01-28", "close": 51.79, "volume": 127802.0}, {"date": "2025-01-29", "close": 51.0, "volume": 105219.0}, {"date": "2025-01-30", "close": 51.0, "volume": 109340.0}, {"date": "2025-01-31", "close": 50.64, "volume": 93912.0}, {"date": "2025-02-03", "close": 50.65, "volume": 71131.0}, {"date": "2025-02-04", "close": 50.33, "volume": 66773.0}, {"date": "2025-02-05", "close": 50.68, "volume": 65686.0}, {"date": "2025-02-06", "close": 50.48, "volume": 60305.0}, {"date": "2025-02-07", "close": 49.41, "volume": 104356.0}, {"date": "2025-02-10", "close": 49.39, "volume": 69178.0}, {"date": "2025-02-11", "close": 50.57, "volume": 66513.0}, {"date": "2025-02-12", "close": 50.08, "volume": 75983.0}, {"date": "2025-02-13", "close": 50.7, "volume": 58365.0}, {"date": "2025-02-14", "close": 50.5, "volume": 112940.0}, {"date": "2025-02-18", "close": 51.52, "volume": 97777.0}, {"date": "2025-02-19", "close": 50.72, "volume": 80544.0}, {"date": "2025-02-20", "close": 50.73, "volume": 64935.0}, {"date": "2025-02-21", "close": 50.96, "volume": 67985.0}, {"date": "2025-02-24", "close": 51.25, "volume": 112288.0}, {"date": "2025-02-25", "close": 52.63, "volume": 109205.0}, {"date": "2025-02-26", "close": 51.8, "volume": 91632.0}, {"date": "2025-02-27", "close": 51.05, "volume": 187896.0}, {"date": "2025-02-28", "close": 50.13, "volume": 183359.0}, {"date": "2025-03-03", "close": 58.03, "volume": 343519.0}, {"date": "2025-03-04", "close": 59.52, "volume": 239738.0}, {"date": "2025-03-05", "close": 58.97, "volume": 137396.0}, {"date": "2025-03-06", "close": 61.09, "volume": 131788.0}, {"date": "2025-03-07", "close": 64.24, "volume": 232985.0}, {"date": "2025-03-10", "close": 64.93, "volume": 217423.0}, {"date": "2025-03-11", "close": 62.94, "volume": 160874.0}, {"date": "2025-03-12", "close": 60.79, "volume": 127500.0}, {"date": "2025-03-13", "close": 61.57, "volume": 130302.0}, {"date": "2025-03-14", "close": 62.21, "volume": 121031.0}, {"date": "2025-03-17", "close": 60.9, "volume": 264099.0}, {"date": "2025-03-18", "close": 60.86, "volume": 182316.0}, {"date": "2025-03-19", "close": 60.01, "volume": 150642.0}, {"date": "2025-03-20", "close": 59.46, "volume": 114634.0}, {"date": "2025-03-21", "close": 59.97, "volume": 821048.0}, {"date": "2025-03-24", "close": 60.49, "volume": 246841.0}, {"date": "2025-03-25", "close": 60.59, "volume": 288792.0}, {"date": "2025-03-26", "close": 61.53, "volume": 1087632.0}, {"date": "2025-03-27", "close": 61.95, "volume": 194429.0}, {"date": "2025-03-28", "close": 63.48, "volume": 186947.0}, {"date": "2025-03-31", "close": 64.1, "volume": 198390.0}, {"date": "2025-04-01", "close": 64.27, "volume": 127894.0}, {"date": "2025-04-02", "close": 63.87, "volume": 115773.0}, {"date": "2025-04-03", "close": 66.57, "volume": 221084.0}, {"date": "2025-04-04", "close": 63.76, "volume": 211768.0}, {"date": "2025-04-07", "close": 61.62, "volume": 212935.0}, {"date": "2025-04-08", "close": 60.87, "volume": 167771.0}, {"date": "2025-04-09", "close": 60.46, "volume": 182808.0}, {"date": "2025-04-10", "close": 61.63, "volume": 152305.0}, {"date": "2025-04-11", "close": 62.14, "volume": 118386.0}, {"date": "2025-04-14", "close": 62.87, "volume": 131853.0}, {"date": "2025-04-15", "close": 62.86, "volume": 83288.0}, {"date": "2025-04-16", "close": 62.3, "volume": 103545.0}, {"date": "2025-04-17", "close": 62.66, "volume": 102858.0}, {"date": "2025-04-21", "close": 62.49, "volume": 91496.0}, {"date": "2025-04-22", "close": 63.26, "volume": 115998.0}, {"date": "2025-04-23", "close": 62.68, "volume": 191513.0}, {"date": "2025-04-24", "close": 61.98, "volume": 140326.0}, {"date": "2025-04-25", "close": 61.44, "volume": 85112.0}, {"date": "2025-04-28", "close": 61.45, "volume": 117303.0}, {"date": "2025-04-29", "close": 62.83, "volume": 83156.0}, {"date": "2025-04-30", "close": 63.12, "volume": 146688.0}, {"date": "2025-05-01", "close": 62.79, "volume": 97211.0}, {"date": "2025-05-02", "close": 60.36, "volume": 243353.0}, {"date": "2025-05-05", "close": 59.83, "volume": 119105.0}, {"date": "2025-05-06", "close": 61.17, "volume": 116983.0}, {"date": "2025-05-07", "close": 60.56, "volume": 81801.0}, {"date": "2025-05-08", "close": 60.04, "volume": 88560.0}, {"date": "2025-05-09", "close": 60.09, "volume": 68588.0}, {"date": "2025-05-12", "close": 59.24, "volume": 123736.0}, {"date": "2025-05-13", "close": 56.25, "volume": 147686.0}, {"date": "2025-05-14", "close": 55.17, "volume": 165936.0}, {"date": "2025-05-15", "close": 57.1, "volume": 91763.0}, {"date": "2025-05-16", "close": 58.42, "volume": 100408.0}, {"date": "2025-05-19", "close": 59.12, "volume": 83423.0}, {"date": "2025-05-20", "close": 58.59, "volume": 42994.0}, {"date": "2025-05-21", "close": 58.02, "volume": 94467.0}, {"date": "2025-05-22", "close": 57.17, "volume": 85127.0}, {"date": "2025-05-23", "close": 57.2, "volume": 132347.0}, {"date": "2025-05-27", "close": 57.87, "volume": 181124.0}, {"date": "2025-05-28", "close": 57.44, "volume": 190593.0}, {"date": "2025-05-29", "close": 57.5, "volume": 334364.0}, {"date": "2025-05-30", "close": 57.95, "volume": 217012.0}, {"date": "2025-06-02", "close": 57.2, "volume": 114978.0}, {"date": "2025-06-03", "close": 57.4, "volume": 82512.0}, {"date": "2025-06-04", "close": 56.14, "volume": 68107.0}, {"date": "2025-06-05", "close": 56.2, "volume": 63406.0}, {"date": "2025-06-06", "close": 56.06, "volume": 56482.0}, {"date": "2025-06-09", "close": 56.29, "volume": 77357.0}, {"date": "2025-06-10", "close": 57.42, "volume": 85425.0}, {"date": "2025-06-11", "close": 57.13, "volume": 66973.0}, {"date": "2025-06-12", "close": 57.07, "volume": 67580.0}, {"date": "2025-06-13", "close": 56.58, "volume": 66991.0}, {"date": "2025-06-16", "close": 55.67, "volume": 105495.0}, {"date": "2025-06-17", "close": 55.59, "volume": 89534.0}, {"date": "2025-06-18", "close": 56.17, "volume": 114351.0}, {"date": "2025-06-20", "close": 56.1, "volume": 245621.0}, {"date": "2025-06-23", "close": 57.49, "volume": 83885.0}, {"date": "2025-06-24", "close": 56.81, "volume": 155494.0}, {"date": "2025-06-25", "close": 54.58, "volume": 200322.0}, {"date": "2025-06-26", "close": 54.53, "volume": 80728.0}, {"date": "2025-06-27", "close": 54.51, "volume": 145257.0}, {"date": "2025-06-30", "close": 54.18, "volume": 143412.0}, {"date": "2025-07-01", "close": 56.15, "volume": 157471.0}, {"date": "2025-07-02", "close": 55.89, "volume": 138768.0}, {"date": "2025-07-03", "close": 55.57, "volume": 74220.0}, {"date": "2025-07-07", "close": 54.88, "volume": 115631.0}, {"date": "2025-07-08", "close": 54.81, "volume": 96049.0}, {"date": "2025-07-09", "close": 55.59, "volume": 67631.0}, {"date": "2025-07-10", "close": 55.68, "volume": 132088.0}, {"date": "2025-07-11", "close": 54.67, "volume": 87231.0}, {"date": "2025-07-14", "close": 55.7, "volume": 124732.0}, {"date": "2025-07-15", "close": 53.38, "volume": 116126.0}, {"date": "2025-07-16", "close": 53.85, "volume": 126850.0}, {"date": "2025-07-17", "close": 53.84, "volume": 118788.0}, {"date": "2025-07-18", "close": 54.23, "volume": 131403.0}, {"date": "2025-07-21", "close": 54.28, "volume": 131090.0}, {"date": "2025-07-22", "close": 54.4, "volume": 253304.0}, {"date": "2025-07-23", "close": 53.9, "volume": 1023568.0}, {"date": "2025-07-24", "close": 52.55, "volume": 132987.0}, {"date": "2025-07-25", "close": 52.1, "volume": 165064.0}, {"date": "2025-07-28", "close": 51.52, "volume": 148355.0}, {"date": "2025-07-29", "close": 52.25, "volume": 141252.0}, {"date": "2025-07-30", "close": 51.96, "volume": 147069.0}, {"date": "2025-07-31", "close": 51.6, "volume": 200207.0}, {"date": "2025-08-01", "close": 52.39, "volume": 200253.0}, {"date": "2025-08-04", "close": 53.18, "volume": 157468.0}, {"date": "2025-08-05", "close": 51.93, "volume": 139490.0}, {"date": "2025-08-06", "close": 51.72, "volume": 94045.0}, {"date": "2025-08-07", "close": 53.27, "volume": 131618.0}, {"date": "2025-08-08", "close": 53.04, "volume": 62931.0}, {"date": "2025-08-11", "close": 53.4, "volume": 108510.0}, {"date": "2025-08-12", "close": 53.92, "volume": 125382.0}, {"date": "2025-08-13", "close": 54.03, "volume": 122182.0}, {"date": "2025-08-14", "close": 53.03, "volume": 100168.0}, {"date": "2025-08-15", "close": 52.98, "volume": 115186.0}, {"date": "2025-08-18", "close": 52.23, "volume": 89226.0}, {"date": "2025-08-19", "close": 53.22, "volume": 79413.0}, {"date": "2025-08-20", "close": 53.11, "volume": 77135.0}, {"date": "2025-08-21", "close": 52.81, "volume": 89630.0}, {"date": "2025-08-22", "close": 54.56, "volume": 179394.0}, {"date": "2025-08-25", "close": 53.52, "volume": 110308.0}, {"date": "2025-08-26", "close": 53.22, "volume": 172987.0}, {"date": "2025-08-27", "close": 53.98, "volume": 75251.0}, {"date": "2025-08-28", "close": 53.82, "volume": 126787.0}, {"date": "2025-08-29", "close": 53.54, "volume": 146190.0}, {"date": "2025-09-02", "close": 52.395, "volume": 129771.0}, {"date": "2025-09-03", "close": 53.05, "volume": 125501.0}, {"date": "2025-09-04", "close": 53.25, "volume": 207766.0}, {"date": "2025-09-05", "close": 54.17, "volume": 216187.0}, {"date": "2025-09-08", "close": 53.1, "volume": 161805.0}, {"date": "2025-09-09", "close": 53.09, "volume": 135360.0}, {"date": "2025-09-10", "close": 52.97, "volume": 179635.0}, {"date": "2025-09-11", "close": 53.89, "volume": 148823.0}, {"date": "2025-09-12", "close": 53.92, "volume": 174300.0}, {"date": "2025-09-15", "close": 52.795, "volume": 160104.0}, {"date": "2025-09-16", "close": 51.89, "volume": 100974.0}, {"date": "2025-09-17", "close": 52.71, "volume": 169915.0}, {"date": "2025-09-18", "close": 53.1, "volume": 108073.0}, {"date": "2025-09-19", "close": 52.8, "volume": 479769.0}, {"date": "2025-09-22", "close": 53.48, "volume": 156149.0}, {"date": "2025-09-23", "close": 54.38, "volume": 109029.0}, {"date": "2025-09-24", "close": 53.57, "volume": 92625.0}, {"date": "2025-09-25", "close": 52.97, "volume": 97471.0}, {"date": "2025-09-26", "close": 53.5, "volume": 102146.0}, {"date": "2025-09-29", "close": 53.35, "volume": 126609.0}, {"date": "2025-09-30", "close": 54.12, "volume": 95235.0}, {"date": "2025-10-01", "close": 52.78, "volume": 82407.0}, {"date": "2025-10-02", "close": 52.72, "volume": 91311.0}, {"date": "2025-10-03", "close": 53.57, "volume": 107224.0}, {"date": "2025-10-06", "close": 54.14, "volume": 91449.0}, {"date": "2025-10-07", "close": 54.85, "volume": 71745.0}, {"date": "2025-10-08", "close": 55.19, "volume": 62094.0}, {"date": "2025-10-09", "close": 56.55, "volume": 116703.0}, {"date": "2025-10-10", "close": 57.2, "volume": 155115.0}, {"date": "2025-10-13", "close": 55.64, "volume": 133899.0}, {"date": "2025-10-14", "close": 56.44, "volume": 103372.0}, {"date": "2025-10-15", "close": 58.45, "volume": 111628.0}, {"date": "2025-10-16", "close": 58.48, "volume": 149038.0}, {"date": "2025-10-17", "close": 58.29, "volume": 151080.0}, {"date": "2025-10-20", "close": 60.025, "volume": 138954.0}, {"date": "2025-10-21", "close": 60.02, "volume": 187584.0}, {"date": "2025-10-22", "close": 60.05, "volume": 123629.0}, {"date": "2025-10-23", "close": 60.36, "volume": 113019.0}, {"date": "2025-10-24", "close": 60.36, "volume": 62064.0}, {"date": "2025-10-27", "close": 61.96, "volume": 147784.0}, {"date": "2025-10-28", "close": 60.99, "volume": 176995.0}, {"date": "2025-10-29", "close": 58.01, "volume": 87927.0}, {"date": "2025-10-30", "close": 56.92, "volume": 112916.0}, {"date": "2025-10-31", "close": 57.47, "volume": 178691.0}, {"date": "2025-11-03", "close": 49.92, "volume": 669984.0}, {"date": "2025-11-04", "close": 54.88, "volume": 421747.0}, {"date": "2025-11-05", "close": 53.07, "volume": 243993.0}, {"date": "2025-11-06", "close": 52.81, "volume": 120927.0}, {"date": "2025-11-07", "close": 53.57, "volume": 143262.0}, {"date": "2025-11-10", "close": 52.71, "volume": 102306.0}, {"date": "2025-11-11", "close": 53.74, "volume": 95028.0}, {"date": "2025-11-12", "close": 52.65, "volume": 128460.0}, {"date": "2025-11-13", "close": 52.56, "volume": 107778.0}, {"date": "2025-11-14", "close": 52.5, "volume": 102832.0}, {"date": "2025-11-17", "close": 51.62, "volume": 79442.0}, {"date": "2025-11-18", "close": 50.53, "volume": 107209.0}, {"date": "2025-11-19", "close": 48.85, "volume": 114412.0}, {"date": "2025-11-20", "close": 48.59, "volume": 124312.0}, {"date": "2025-11-21", "close": 50.01, "volume": 133309.0}, {"date": "2025-11-24", "close": 49.87, "volume": 222262.0}, {"date": "2025-11-25", "close": 50.63, "volume": 115420.0}, {"date": "2025-11-26", "close": 51.17, "volume": 220494.0}, {"date": "2025-11-28", "close": 51.31, "volume": 73887.0}, {"date": "2025-12-01", "close": 51.25, "volume": 214784.0}, {"date": "2025-12-02", "close": 50.88, "volume": 102158.0}, {"date": "2025-12-03", "close": 51.14, "volume": 148472.0}, {"date": "2025-12-04", "close": 51.35, "volume": 183098.0}, {"date": "2025-12-05", "close": 51.91, "volume": 208063.0}, {"date": "2025-12-08", "close": 51.04, "volume": 248629.0}, {"date": "2025-12-09", "close": 50.92, "volume": 108860.0}, {"date": "2025-12-10", "close": 51.39, "volume": 172050.0}, {"date": "2025-12-11", "close": 52.15, "volume": 107557.0}, {"date": "2025-12-12", "close": 53.05, "volume": 122760.0}, {"date": "2025-12-15", "close": 53.07, "volume": 214443.0}, {"date": "2025-12-16", "close": 53.25, "volume": 184991.0}, {"date": "2025-12-17", "close": 53.41, "volume": 101620.0}, {"date": "2025-12-18", "close": 53.52, "volume": 126049.0}, {"date": "2025-12-19", "close": 51.7, "volume": 297321.0}, {"date": "2025-12-22", "close": 52.14, "volume": 89184.0}, {"date": "2025-12-23", "close": 51.61, "volume": 83610.0}, {"date": "2025-12-24", "close": 51.72, "volume": 56517.0}, {"date": "2025-12-26", "close": 51.45, "volume": 75811.0}, {"date": "2025-12-29", "close": 51.4, "volume": 100286.0}, {"date": "2025-12-30", "close": 50.94, "volume": 85117.0}, {"date": "2025-12-31", "close": 50.42, "volume": 78693.0}, {"date": "2026-01-02", "close": 50.27, "volume": 92422.0}, {"date": "2026-01-05", "close": 50.2, "volume": 111413.0}, {"date": "2026-01-06", "close": 50.94, "volume": 109334.0}, {"date": "2026-01-07", "close": 50.42, "volume": 111981.0}, {"date": "2026-01-08", "close": 50.98, "volume": 150212.0}, {"date": "2026-01-09", "close": 51.7, "volume": 93223.0}, {"date": "2026-01-12", "close": 52.8, "volume": 101037.0}, {"date": "2026-01-13", "close": 52.56, "volume": 86425.0}, {"date": "2026-01-14", "close": 54.01, "volume": 111495.0}, {"date": "2026-01-15", "close": 55.09, "volume": 116425.0}, {"date": "2026-01-16", "close": 54.46, "volume": 166846.0}, {"date": "2026-01-20", "close": 53.19, "volume": 101145.0}, {"date": "2026-01-21", "close": 53.32, "volume": 91538.0}, {"date": "2026-01-22", "close": 53.48, "volume": 98602.0}, {"date": "2026-01-23", "close": 52.29, "volume": 64105.0}, {"date": "2026-01-26", "close": 52.33, "volume": 61011.0}, {"date": "2026-01-27", "close": 52.62, "volume": 72838.0}, {"date": "2026-01-28", "close": 51.62, "volume": 106787.0}, {"date": "2026-01-29", "close": 51.99, "volume": 128500.0}, {"date": "2026-01-30", "close": 52.38, "volume": 147993.0}, {"date": "2026-02-02", "close": 51.94, "volume": 123803.0}, {"date": "2026-02-03", "close": 51.34, "volume": 106006.0}, {"date": "2026-02-04", "close": 52.04, "volume": 206602.0}, {"date": "2026-02-05", "close": 52.42, "volume": 120732.0}, {"date": "2026-02-06", "close": 51.24, "volume": 122028.0}, {"date": "2026-02-09", "close": 50.99, "volume": 124680.0}, {"date": "2026-02-10", "close": 52.46, "volume": 89544.0}, {"date": "2026-02-11", "close": 51.71, "volume": 72916.0}, {"date": "2026-02-12", "close": 53.55, "volume": 153884.0}, {"date": "2026-02-13", "close": 55.39, "volume": 110283.0}, {"date": "2026-02-17", "close": 55.08, "volume": 106407.0}, {"date": "2026-02-18", "close": 54.07, "volume": 91275.0}, {"date": "2026-02-19", "close": 54.47, "volume": 160439.0}, {"date": "2026-02-20", "close": 54.13, "volume": 101147.0}, {"date": "2026-02-23", "close": 54.8, "volume": 109322.0}, {"date": "2026-02-24", "close": 54.48, "volume": 97400.0}, {"date": "2026-02-25", "close": 54.61, "volume": 84459.0}, {"date": "2026-02-26", "close": 53.69, "volume": 147684.0}, {"date": "2026-02-27", "close": 54.0, "volume": 105121.0}, {"date": "2026-03-02", "close": 54.55, "volume": 123706.0}, {"date": "2026-03-03", "close": 55.46, "volume": 120548.0}, {"date": "2026-03-04", "close": 55.45, "volume": 95049.0}, {"date": "2026-03-05", "close": 53.76, "volume": 103581.0}, {"date": "2026-03-06", "close": 54.11, "volume": 120496.0}, {"date": "2026-03-09", "close": 54.04, "volume": 81947.0}, {"date": "2026-03-10", "close": 52.09, "volume": 135691.0}, {"date": "2026-03-11", "close": 51.39, "volume": 116552.0}, {"date": "2026-03-12", "close": 51.94, "volume": 120092.0}, {"date": "2026-03-13", "close": 52.4, "volume": 113546.0}, {"date": "2026-03-16", "close": 52.01, "volume": 120202.0}, {"date": "2026-03-17", "close": 51.31, "volume": 114154.0}, {"date": "2026-03-18", "close": 50.3, "volume": 159389.0}, {"date": "2026-03-19", "close": 51.0, "volume": 170021.0}, {"date": "2026-03-20", "close": 50.17, "volume": 941515.0}, {"date": "2026-03-23", "close": 50.92, "volume": 161693.0}, {"date": "2026-03-24", "close": 51.17, "volume": 144180.0}, {"date": "2026-03-25", "close": 51.11, "volume": 111754.0}, {"date": "2026-03-26", "close": 52.03, "volume": 105877.0}, {"date": "2026-03-27", "close": 51.8, "volume": 95953.0}, {"date": "2026-03-30", "close": 52.74, "volume": 90444.0}, {"date": "2026-03-31", "close": 52.05, "volume": 117594.0}, {"date": "2026-04-01", "close": 52.69, "volume": 130510.0}, {"date": "2026-04-02", "close": 53.8, "volume": 120756.0}, {"date": "2026-04-06", "close": 52.8, "volume": 85860.0}, {"date": "2026-04-07", "close": 53.15, "volume": 82457.0}, {"date": "2026-04-08", "close": 53.65, "volume": 137570.0}, {"date": "2026-04-09", "close": 55.47, "volume": 137361.0}, {"date": "2026-04-10", "close": 55.85, "volume": 116140.0}, {"date": "2026-04-13", "close": 51.95, "volume": 363972.0}, {"date": "2026-04-14", "close": 51.86, "volume": 210829.0}, {"date": "2026-04-15", "close": 50.59, "volume": 171589.0}, {"date": "2026-04-16", "close": 50.63, "volume": 217647.0}, {"date": "2026-04-17", "close": 51.31, "volume": 500888.0}, {"date": "2026-04-20", "close": 53.72, "volume": 192097.0}, {"date": "2026-04-21", "close": 52.85, "volume": 140818.0}, {"date": "2026-04-22", "close": 53.48, "volume": 135103.0}, {"date": "2026-04-23", "close": 54.33, "volume": 115200.0}, {"date": "2026-04-24", "close": 53.5, "volume": 636719.0}, {"date": "2026-04-27", "close": 53.18, "volume": 114743.0}, {"date": "2026-04-28", "close": 53.44, "volume": 107752.0}, {"date": "2026-04-29", "close": 51.99, "volume": 102076.0}, {"date": "2026-04-30", "close": 50.88, "volume": 213367.0}, {"date": "2026-05-01", "close": 50.93, "volume": 164053.0}, {"date": "2026-05-04", "close": 51.27, "volume": 124206.0}, {"date": "2026-05-05", "close": 50.93, "volume": 100077.0}, {"date": "2026-05-06", "close": 51.15, "volume": 112600.0}, {"date": "2026-05-07", "close": 51.41, "volume": 138125.0}, {"date": "2026-05-08", "close": 51.56, "volume": 62413.0}, {"date": "2026-05-11", "close": 51.83, "volume": 86039.0}, {"date": "2026-05-12", "close": 51.93, "volume": 140808.0}, {"date": "2026-05-13", "close": 52.03, "volume": 94588.0}, {"date": "2026-05-14", "close": 51.92, "volume": 98585.0}, {"date": "2026-05-15", "close": 50.27, "volume": 109547.0}, {"date": "2026-05-18", "close": 51.07, "volume": 121388.0}, {"date": "2026-05-19", "close": 50.97, "volume": 78610.0}, {"date": "2026-05-20", "close": 51.26, "volume": 137053.0}, {"date": "2026-05-21", "close": 51.75, "volume": 90593.0}, {"date": "2026-05-22", "close": 52.11, "volume": 173307.0}, {"date": "2026-05-26", "close": 52.08, "volume": 108449.0}, {"date": "2026-05-27", "close": 52.66, "volume": 95179.0}, {"date": "2026-05-28", "close": 52.18, "volume": 92365.0}, {"date": "2026-05-29", "close": 52.53, "volume": 146763.0}, {"date": "2026-06-01", "close": 51.78, "volume": 110360.0}, {"date": "2026-06-02", "close": 52.71, "volume": 120821.0}, {"date": "2026-06-03", "close": 51.93, "volume": 136043.0}, {"date": "2026-06-04", "close": 52.38, "volume": 85788.0}, {"date": "2026-06-05", "close": 53.37, "volume": 82861.0}, {"date": "2026-06-08", "close": 52.62, "volume": 83688.0}, {"date": "2026-06-09", "close": 53.85, "volume": 127244.0}, {"date": "2026-06-10", "close": 53.72, "volume": 122373.0}, {"date": "2026-06-11", "close": 52.46, "volume": 225192.0}, {"date": "2026-06-12", "close": 52.945, "volume": 85758.0}, {"date": "2026-06-15", "close": 52.71, "volume": 133374.0}, {"date": "2026-06-16", "close": 52.48, "volume": 182550.0}, {"date": "2026-06-17", "close": 51.84, "volume": 195702.0}, {"date": "2026-06-18", "close": 52.06, "volume": 269679.0}, {"date": "2026-06-22", "close": 51.78, "volume": 150720.0}, {"date": "2026-06-23", "close": 52.86, "volume": 123659.0}, {"date": "2026-06-24", "close": 54.02, "volume": 193569.0}, {"date": "2026-06-25", "close": 54.58, "volume": 148085.0}, {"date": "2026-06-26", "close": 55.48, "volume": 497517.0}, {"date": "2026-06-29", "close": 56.03, "volume": 174642.0}, {"date": "2026-06-30", "close": 56.16, "volume": 183478.0}, {"date": "2026-07-01", "close": 56.57, "volume": 194503.0}, {"date": "2026-07-02", "close": 57.55, "volume": 212577.0}, {"date": "2026-07-06", "close": 56.63, "volume": 104019.0}, {"date": "2026-07-07", "close": 55.82, "volume": 177750.0}, {"date": "2026-07-08", "close": 54.84, "volume": 372749.0}, {"date": "2026-07-09", "close": 54.53, "volume": 973090.0}, {"date": "2026-07-10", "close": 55.01, "volume": 169098.0}, {"date": "2026-07-13", "close": 55.42, "volume": 139879.0}, {"date": "2026-07-14", "close": 55.37, "volume": 143066.0}, {"date": "2026-07-15", "close": 54.76, "volume": 188937.0}, {"date": "2026-07-16", "close": 56.98, "volume": 166753.0}, {"date": "2026-07-17", "close": 57.44, "volume": 269142.0}, {"date": "2026-07-20", "close": 56.79, "volume": 119542.0}, {"date": "2026-07-21", "close": 56.01, "volume": 119457.0}, {"date": "2026-07-22", "close": 56.58, "volume": 93598.0}, {"date": "2026-07-23", "close": 56.31, "volume": 146237.0}, {"date": "2026-07-24", "close": 56.19, "volume": 114579.0}, {"date": "2026-07-27", "close": 56.17, "volume": 123766.0}, {"date": "2026-07-28", "close": 57.86, "volume": 89807.0}, {"date": "2026-07-29", "close": 57.25, "volume": 88797.0}, {"date": "2026-07-30", "close": 55.81, "volume": 122220.0}, {"date": "2026-07-31", "close": 57.3, "volume": 213214.0}, {"date": "2026-08-03", "close": 56.85, "volume": 170259.0}, {"date": "2026-08-04", "close": 57.63, "volume": 172179.0}, {"date": "2026-08-05", "close": 57.35, "volume": 95868.0}, {"date": "2026-08-06", "close": 57.37, "volume": 133657.0}, {"date": "2026-08-07", "close": 58.22, "volume": 187623.0}], "refreshing": true}