{"ticker": "NC", "overview": {"cik": "789933", "ticker": "NC", "name": "NACCO INDUSTRIES INC", "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "sic": "1221", "announcements": [{"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0000789933-26-000146", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000789933-26-000144", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000789933-26-000143", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000789933-26-000120", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0000789933-26-000117", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000789933-26-000116", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000100", "price_sensitive": false}]}, "description": "NACCO INDUSTRIES INC trades as NC on the NYSE and is registered in the United States, classified under Bituminous Coal & Lignite Surface Mining (SIC 1221). Privy Trades holds 2,113 insider filings for the company, from July 2003 to March 2026. Across those, 63 insiders disclosed 137 open-market purchases totalling $14.64M against 453 sales totalling $121.18M. The most recent filing on record is dated 1 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 137, "buy_sum": 14644030.3372, "sell_n": 453, "sell_sum": 121175756.3544, "net": -106531726.0172, "insiders": 63, "first_date": "2003-07-28", "last_date": "2026-03-13"}, "metrics": {"ticker": "NC", "has_prices": true, "as_of": "2026-08-07", "last": 42.37, "prev_close": 42.89, "change": -0.5200000000000031, "change_pct": -0.012124038237351437, "session_volume": 14271.0, "vwap_5": 45.15478692786185, "vwap_20": 46.8156182393077, "vwap_60": 49.23479131919442, "vwap_250": 48.129667048506725, "high_52w": 58.99, "low_52w": 42.18, "avg_volume_20": 10816.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000789933-26-000121", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "John S. Dalrymple III", "who_key": "DALRYMPLE JOHN S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000121/0000789933-26-000121-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0000789933-26-000122", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "John P. Jumper", "who_key": "Jumper John P", "role": "Non-Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000122/0000789933-26-000122-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0000789933-26-000123", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Michael Sidney Miller", "who_key": "Miller Michael Sidney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000123/0000789933-26-000123-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0000789933-26-000124", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Dennis W. Labarre", "who_key": "LABARRE DENNIS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000124/0000789933-26-000124-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0000789933-26-000126", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "William Paul McDonald", "who_key": "McDonald William Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000126/0000789933-26-000126-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0000789933-26-000128", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Valerie Gentile Sachs", "who_key": "SACHS VALERIE GENTILE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000128/0000789933-26-000128-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0000789933-26-000132", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Alfred M. Et Al Rankin", "who_key": "RANKIN ALFRED M ET AL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000132/0000789933-26-000132-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0000789933-26-000133", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Victoire G. Rankin", "who_key": "RANKIN VICTOIRE G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000133/0000789933-26-000133-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0000789933-26-000135", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Matthew M. Rankin", "who_key": "RANKIN MATTHEW M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000135/0000789933-26-000135-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0000789933-26-000137", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Elizabeth B. Rankin", "who_key": "RANKIN ELIZABETH B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000137/0000789933-26-000137-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0000789933-26-000139", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Britton T. Taplin", "who_key": "TAPLIN BRITTON T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000139/0000789933-26-000139-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0000789933-26-000090", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "John S. Dalrymple III", "who_key": "DALRYMPLE JOHN S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000090/0000789933-26-000090-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}, {"id": "0000789933-26-000092", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Dennis W. Labarre", "who_key": "LABARRE DENNIS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000092/0000789933-26-000092-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}, {"id": "0000789933-26-000094", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "John P. Jumper", "who_key": "Jumper John P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000094/0000789933-26-000094-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}, {"id": "0000789933-26-000096", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Matthew M. Rankin", "who_key": "RANKIN MATTHEW M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000096/0000789933-26-000096-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}, {"id": "0000789933-26-000098", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Elizabeth B. Rankin", "who_key": "RANKIN ELIZABETH B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000098/0000789933-26-000098-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}, {"id": "0000789933-26-000100", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Britton T. Taplin", "who_key": "TAPLIN BRITTON T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000100/0000789933-26-000100-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}, {"id": "0000789933-26-000102", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Michael Sidney Miller", "who_key": "Miller Michael Sidney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000102/0000789933-26-000102-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}, {"id": "0000789933-26-000104", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "William Paul McDonald", "who_key": "McDonald William Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000104/0000789933-26-000104-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}, {"id": "0000789933-26-000106", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Robert S. Shapard", "who_key": "SHAPARD ROBERT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000106/0000789933-26-000106-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}, {"id": "0000789933-26-000108", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Valerie Gentile Sachs", "who_key": "SACHS VALERIE GENTILE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000108/0000789933-26-000108-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}, {"id": "0000789933-26-000110", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Alfred M. Et Al Rankin", "who_key": "RANKIN ALFRED M ET AL", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000110/0000789933-26-000110-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}, {"id": "0000789933-26-000112", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Victoire G. Rankin", "who_key": "RANKIN VICTOIRE G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000112/0000789933-26-000112-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}, {"id": "0000789933-26-000077", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Elizabeth Loveman", "who_key": "Loveman Elizabeth", "role": "SVP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 85493.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider sells $85K of NC", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000077/0000789933-26-000077-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337907}, {"id": "0000789933-26-000075", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Elizabeth Loveman", "who_key": "Loveman Elizabeth", "role": "SVP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 210935.5479, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Someone inside NC is selling \u2014 $211K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000075/0000789933-26-000075-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339347}, {"id": "0000789933-26-000073", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Thomas A. Maxwell", "who_key": "Maxwell Thomas A", "role": "SVP Finance and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 86661.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider trims $87K of NC", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000073/0000789933-26-000073-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343667}, {"id": "0000789933-26-000056", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Carroll L. Dewing", "who_key": "Dewing Carroll L", "role": "Subsidiary Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "C-suite exec files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000056/0000789933-26-000056-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372467}, {"id": "0000789933-26-000057", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "John Patrick Sullivan Jr.", "who_key": "Sullivan John Patrick Jr.", "role": "Officer of a subsidiary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "C-suite exec files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000057/0000789933-26-000057-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372467}, {"id": "0000789933-26-000058", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Elizabeth Loveman", "who_key": "Loveman Elizabeth", "role": "SVP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000058/0000789933-26-000058-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372467}, {"id": "0000789933-26-000059", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Thomas A. Maxwell", "who_key": "Maxwell Thomas A", "role": "SVP Finance and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider files routine paperwork on NC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993326000059/0000789933-26-000059-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372467}], "recent_buys": [{"id": "0001127602-21-002562", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Alison A. Rankin", "who_key": "RANKIN ALISON A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 66544.6138, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Someone inside NC is buying \u2014 $67K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760221002562/0001127602-21-002562-index.htm", "trade_date": "2021-01-22", "timestamp": "2021-01-22", "mins": 3039347}, {"id": "0001127602-21-002560", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Roger F. Rankin", "who_key": "RANKIN ROGER F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 66544.6138, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider puts $67K into NC", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760221002560/0001127602-21-002560-index.htm", "trade_date": "2021-01-22", "timestamp": "2021-01-22", "mins": 3039347}, {"id": "0001127602-21-002558", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "BTR 2020 GST Trust f/b/o Elisabeth M. Rankin", "who_key": "BTR 2020 GST Trust f/b/o Elisabeth M. Rankin", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 33272.3069, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "NC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760221002558/0001127602-21-002558-index.htm", "trade_date": "2021-01-22", "timestamp": "2021-01-22", "mins": 3039347}, {"id": "0001127602-21-002555", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "BTR 2020 GST Trust f/b/o Anne F. Rankin", "who_key": "BTR 2020 GST Trust f/b/o Anne F. Rankin", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 33272.3069, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "That makes 4 insiders into NC", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760221002555/0001127602-21-002555-index.htm", "trade_date": "2021-01-22", "timestamp": "2021-01-22", "mins": 3039347}, {"id": "0001127602-21-002553", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "BTR 2020 GST Trust f/b/o Julia R. Kuipers", "who_key": "BTR 2020 GST Trust f/b/o Julia R. Kuipers", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 33287.4928, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "NC draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760221002553/0001127602-21-002553-index.htm", "trade_date": "2021-01-22", "timestamp": "2021-01-22", "mins": 3039347}, {"id": "0001127602-21-002550", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "BTR 2020 GST Trust f/b/o Claiborne R. Rankin, Jr.", "who_key": "BTR 2020 GST Trust f/b/o Claiborne R. Rankin, Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 33287.4928, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "6 insiders now buying NC", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760221002550/0001127602-21-002550-index.htm", "trade_date": "2021-01-22", "timestamp": "2021-01-22", "mins": 3039347}, {"id": "0001127602-21-002548", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Chloe O. Rankin", "who_key": "RANKIN CHLOE O", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 99862.47839999999, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "That makes 7 insiders into NC", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760221002548/0001127602-21-002548-index.htm", "trade_date": "2021-01-22", "timestamp": "2021-01-22", "mins": 3039347}, {"id": "0001127602-21-002546", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Claiborne R. Rankin", "who_key": "RANKIN CLAIBORNE R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 99862.47839999999, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "That makes 8 insiders into NC", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760221002546/0001127602-21-002546-index.htm", "trade_date": "2021-01-22", "timestamp": "2021-01-22", "mins": 3039347}, {"id": "0001127602-21-002544", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "BTR 2020 GST Trust f/b/o Chloe R. Seelbach", "who_key": "BTR 2020 GST Trust f/b/o Chloe R. Seelbach", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 33287.4928, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "NC draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760221002544/0001127602-21-002544-index.htm", "trade_date": "2021-01-22", "timestamp": "2021-01-22", "mins": 3039347}, {"id": "0001127602-21-002542", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "BTR 2020 GST Trust f/b/o Thomas P.K. Rankin", "who_key": "BTR 2020 GST Trust f/b/o Thomas P.K. Rankin", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 33287.4928, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "The whole bench is buying NC \u2014 10 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760221002542/0001127602-21-002542-index.htm", "trade_date": "2021-01-22", "timestamp": "2021-01-22", "mins": 3039347}, {"id": "0001127602-21-002540", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "BTR 2020 GST Trust f/b/o James T. Rankin", "who_key": "BTR 2020 GST Trust f/b/o James T. Rankin", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 33287.4928, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "11 insiders pile into NC", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760221002540/0001127602-21-002540-index.htm", "trade_date": "2021-01-22", "timestamp": "2021-01-22", "mins": 3039347}, {"id": "0001127602-21-002538", "src": "INSIDERS", "ticker": "NC", "cik": "789933", "company": "NACCO INDUSTRIES INC", "company_raw": "NACCO INDUSTRIES INC", "who": "Corbin Rankin", "who_key": "RANKIN CORBIN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 99862.47839999999, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "The whole bench is buying NC \u2014 12 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760221002538/0001127602-21-002538-index.htm", "trade_date": "2021-01-22", "timestamp": "2021-01-22", "mins": 3039347}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NACCO Industries, Inc. Common Stock", "new_value": "NACCO INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000789933", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000789933", "applied": 1, "detected_at": "2026-10-26T09:57:07.323914"}]}, "key_people": [{"who": "Margaret E. Taplin", "who_key": "TAPLIN MARGARET E", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 46300112.8473, "net": -46300112.8473, "trades": 88, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 81188.0, "date": "2011-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760211030108/0001127602-11-030108-index.htm"}, {"action": "SELL", "amount": 164849.0, "date": "2011-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760211029813/0001127602-11-029813-index.htm"}, {"action": "SELL", "amount": 1438897.16, "date": "2010-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760210007983/0001127602-10-007983-index.htm"}, {"action": "SELL", "amount": 136976.0, "date": "2007-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760207001056/0001127602-07-001056-index.htm"}, {"action": "SELL", "amount": 1437900.0, "date": "2006-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760206000450/0001127602-06-000450-index.htm"}, {"action": "SELL", "amount": 576977.5, "date": "2005-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002166/0001127602-05-002166-index.htm"}, {"action": "SELL", "amount": 463541.2, "date": "2005-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002132/0001127602-05-002132-index.htm"}, {"action": "SELL", "amount": 697383.0, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002128/0001127602-05-002128-index.htm"}, {"action": "SELL", "amount": 580968.5, "date": "2005-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002122/0001127602-05-002122-index.htm"}, {"action": "SELL", "amount": 579473.0, "date": "2005-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002111/0001127602-05-002111-index.htm"}, {"action": "SELL", "amount": 197241.99, "date": "2005-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002104/0001127602-05-002104-index.htm"}, {"action": "SELL", "amount": 593303.88, "date": "2005-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002098/0001127602-05-002098-index.htm"}, {"action": "SELL", "amount": 350800.02999999997, "date": "2005-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002091/0001127602-05-002091-index.htm"}, {"action": "SELL", "amount": 1144682.0, "date": "2005-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002062/0001127602-05-002062-index.htm"}, {"action": "SELL", "amount": 1158267.5, "date": "2005-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002030/0001127602-05-002030-index.htm"}, {"action": "SELL", "amount": 929651.2000000001, "date": "2005-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002029/0001127602-05-002029-index.htm"}, {"action": "SELL", "amount": 444816.0, "date": "2005-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001614/0001127602-05-001614-index.htm"}, {"action": "SELL", "amount": 76794.97, "date": "2005-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001606/0001127602-05-001606-index.htm"}, {"action": "SELL", "amount": 295612.83, "date": "2005-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001604/0001127602-05-001604-index.htm"}, {"action": "SELL", "amount": 744530.01, "date": "2005-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001598/0001127602-05-001598-index.htm"}, {"action": "SELL", "amount": 394495.10000000003, "date": "2005-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001576/0001127602-05-001576-index.htm"}, {"action": "SELL", "amount": 217140.19999999998, "date": "2005-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001572/0001127602-05-001572-index.htm"}, {"action": "SELL", "amount": 497693.25, "date": "2005-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001569/0001127602-05-001569-index.htm"}, {"action": "SELL", "amount": 326466.30000000005, "date": "2005-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001565/0001127602-05-001565-index.htm"}, {"action": "SELL", "amount": 348239.68, "date": "2005-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001560/0001127602-05-001560-index.htm"}], "latest": {"action": "SELL", "amount": 81188.0, "date": "2011-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760211030108/0001127602-11-030108-index.htm"}}, {"who": "Jennifer Dickerman", "who_key": "DICKERMAN JENNIFER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 25628524.86, "net": -25628524.86, "trades": 42, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 106000.0, "date": "2015-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760215016810/0001127602-15-016810-index.htm"}, {"action": "SELL", "amount": 99078.40000000001, "date": "2015-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760215011477/0001127602-15-011477-index.htm"}, {"action": "SELL", "amount": 327634.01, "date": "2014-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760214020542/0001127602-14-020542-index.htm"}, {"action": "SELL", "amount": 39876.92, "date": "2012-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010497/0001127602-12-010497-index.htm"}, {"action": "SELL", "amount": 364308.61, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010362/0001127602-12-010362-index.htm"}, {"action": "SELL", "amount": 316074.01, "date": "2012-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010295/0001127602-12-010295-index.htm"}, {"action": "SELL", "amount": 263168.665, "date": "2012-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010297/0001127602-12-010297-index.htm"}, {"action": "SELL", "amount": 404874.27, "date": "2012-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010294/0001127602-12-010294-index.htm"}, {"action": "SELL", "amount": 307191.815, "date": "2012-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010179/0001127602-12-010179-index.htm"}, {"action": "SELL", "amount": 184463.89, "date": "2012-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010180/0001127602-12-010180-index.htm"}, {"action": "SELL", "amount": 965208.34, "date": "2011-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760211031765/0001127602-11-031765-index.htm"}, {"action": "SELL", "amount": 322920.0, "date": "2011-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760211031619/0001127602-11-031619-index.htm"}, {"action": "SELL", "amount": 324855.55, "date": "2011-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760211031455/0001127602-11-031455-index.htm"}, {"action": "SELL", "amount": 81188.0, "date": "2011-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760211030109/0001127602-11-030109-index.htm"}, {"action": "SELL", "amount": 164849.0, "date": "2011-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760211029814/0001127602-11-029814-index.htm"}, {"action": "SELL", "amount": 1438897.16, "date": "2010-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760210007985/0001127602-10-007985-index.htm"}, {"action": "SELL", "amount": 136976.0, "date": "2007-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760207001054/0001127602-07-001054-index.htm"}, {"action": "SELL", "amount": 1437900.0, "date": "2006-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760206000451/0001127602-06-000451-index.htm"}, {"action": "SELL", "amount": 71082.0, "date": "2005-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002266/0001127602-05-002266-index.htm"}, {"action": "SELL", "amount": 576977.5, "date": "2005-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002167/0001127602-05-002167-index.htm"}, {"action": "SELL", "amount": 463541.2, "date": "2005-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002133/0001127602-05-002133-index.htm"}, {"action": "SELL", "amount": 697383.0, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002129/0001127602-05-002129-index.htm"}, {"action": "SELL", "amount": 580968.5, "date": "2005-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002123/0001127602-05-002123-index.htm"}, {"action": "SELL", "amount": 579473.0, "date": "2005-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002112/0001127602-05-002112-index.htm"}, {"action": "SELL", "amount": 197241.99, "date": "2005-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002105/0001127602-05-002105-index.htm"}], "latest": {"action": "SELL", "amount": 106000.0, "date": "2015-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760215016810/0001127602-15-016810-index.htm"}}, {"who": "David F. Taplin", "who_key": "TAPLIN DAVID F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 8376898.7918, "net": -8376898.7918, "trades": 39, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 97560.91859999999, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760220028717/0001127602-20-028717-index.htm"}, {"action": "SELL", "amount": 73728.6, "date": "2019-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760219017749/0001127602-19-017749-index.htm"}, {"action": "SELL", "amount": 327634.01, "date": "2014-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760214020561/0001127602-14-020561-index.htm"}, {"action": "SELL", "amount": 103193.22, "date": "2012-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010663/0001127602-12-010663-index.htm"}, {"action": "SELL", "amount": 39876.92, "date": "2012-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010496/0001127602-12-010496-index.htm"}, {"action": "SELL", "amount": 364308.61, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010363/0001127602-12-010363-index.htm"}, {"action": "SELL", "amount": 316074.01, "date": "2012-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010300/0001127602-12-010300-index.htm"}, {"action": "SELL", "amount": 263168.665, "date": "2012-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010301/0001127602-12-010301-index.htm"}, {"action": "SELL", "amount": 404874.27, "date": "2012-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010299/0001127602-12-010299-index.htm"}, {"action": "SELL", "amount": 381021.915, "date": "2012-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010181/0001127602-12-010181-index.htm"}, {"action": "SELL", "amount": 110633.79000000001, "date": "2012-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010182/0001127602-12-010182-index.htm"}, {"action": "SELL", "amount": 965208.34, "date": "2011-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760211031766/0001127602-11-031766-index.htm"}, {"action": "SELL", "amount": 322920.0, "date": "2011-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760211031625/0001127602-11-031625-index.htm"}, {"action": "SELL", "amount": 324855.55, "date": "2011-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760211031452/0001127602-11-031452-index.htm"}, {"action": "SELL", "amount": 78860.3, "date": "2011-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760211030364/0001127602-11-030364-index.htm"}, {"action": "SELL", "amount": 246037.0, "date": "2011-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760211030110/0001127602-11-030110-index.htm"}, {"action": "SELL", "amount": 78188.42, "date": "2010-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760210008957/0001127602-10-008957-index.htm"}, {"action": "SELL", "amount": 1438897.16, "date": "2010-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760210007990/0001127602-10-007990-index.htm"}, {"action": "SELL", "amount": 53727.0, "date": "2009-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760210005777/0001127602-10-005777-index.htm"}, {"action": "SELL", "amount": 58476.86, "date": "2009-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760209018283/0001127602-09-018283-index.htm"}, {"action": "SELL", "amount": 58476.86, "date": "2009-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760209018300/0001127602-09-018300-index.htm"}, {"action": "SELL", "amount": 280440.0, "date": "2008-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760208006221/0001127602-08-006221-index.htm"}, {"action": "SELL", "amount": 151339.28, "date": "2007-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760207003749/0001127602-07-003749-index.htm"}, {"action": "SELL", "amount": 17770.5, "date": "2005-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002267/0001127602-05-002267-index.htm"}, {"action": "SELL", "amount": 74912.475, "date": "2005-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001236/0001127602-05-001236-index.htm"}], "latest": {"action": "SELL", "amount": 97560.91859999999, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760220028717/0001127602-20-028717-index.htm"}}, {"who": "Beatrice B. Taplin", "who_key": "TAPLIN BEATRICE B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 7590136.612000001, "net": -7590136.612000001, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5114932.947000001, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760220028996/0001127602-20-028996-index.htm"}, {"action": "SELL", "amount": 102500.0, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760214011698/0001127602-14-011698-index.htm"}, {"action": "SELL", "amount": 413883.835, "date": "2012-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010782/0001127602-12-010782-index.htm"}, {"action": "SELL", "amount": 605354.23, "date": "2012-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010785/0001127602-12-010785-index.htm"}, {"action": "SELL", "amount": 568655.0, "date": "2008-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760208006083/0001127602-08-006083-index.htm"}, {"action": "SELL", "amount": 136976.0, "date": "2007-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760207001052/0001127602-07-001052-index.htm"}, {"action": "SELL", "amount": 142420.0, "date": "2006-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760206000456/0001127602-06-000456-index.htm"}, {"action": "SELL", "amount": 56691.65, "date": "2005-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001529/0001127602-05-001529-index.htm"}, {"action": "SELL", "amount": 56615.95, "date": "2005-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001509/0001127602-05-001509-index.htm"}, {"action": "SELL", "amount": 109627.0, "date": "2004-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993304000376/0000789933-04-000376-index.htm"}, {"action": "SELL", "amount": 0, "date": "2004-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993304000337/0000789933-04-000337-index.htm"}, {"action": "SELL", "amount": 0, "date": "2004-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993304000357/0000789933-04-000357-index.htm"}, {"action": "SELL", "amount": 141240.0, "date": "2003-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993303000055/0000789933-03-000055-index.htm"}, {"action": "SELL", "amount": 141240.0, "date": "2003-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993303000096/0000789933-03-000096-index.htm"}], "latest": {"action": "SELL", "amount": 5114932.947000001, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760220028996/0001127602-20-028996-index.htm"}}, {"who": "Britton T. Taplin", "who_key": "TAPLIN BRITTON T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2574435.2235000003, "sold": 2306808.354, "net": 267626.8695000005, "trades": 17, "top_score": 70.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2574435.2235000003, "date": "2020-11-11", "score": 70.9, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760220028990/0001127602-20-028990-index.htm"}, {"action": "SELL", "amount": 105055.45, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760214011037/0001127602-14-011037-index.htm"}, {"action": "SELL", "amount": 325553.99, "date": "2012-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212009886/0001127602-12-009886-index.htm"}, {"action": "SELL", "amount": 154020.0, "date": "2010-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760210008458/0001127602-10-008458-index.htm"}, {"action": "SELL", "amount": 229280.0, "date": "2008-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760208006084/0001127602-08-006084-index.htm"}, {"action": "SELL", "amount": 215880.0, "date": "2008-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760208005807/0001127602-08-005807-index.htm"}, {"action": "SELL", "amount": 220450.0, "date": "2008-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760208005723/0001127602-08-005723-index.htm"}, {"action": "SELL", "amount": 84925.91399999999, "date": "2006-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760206001107/0001127602-06-001107-index.htm"}, {"action": "SELL", "amount": 143500.0, "date": "2006-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760206000447/0001127602-06-000447-index.htm"}, {"action": "SELL", "amount": 206886.5, "date": "2005-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001986/0001127602-05-001986-index.htm"}, {"action": "SELL", "amount": 55610.25, "date": "2005-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001556/0001127602-05-001556-index.htm"}, {"action": "SELL", "amount": 57100.6, "date": "2005-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001543/0001127602-05-001543-index.htm"}, {"action": "SELL", "amount": 57568.65, "date": "2005-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001535/0001127602-05-001535-index.htm"}, {"action": "SELL", "amount": 108924.0, "date": "2004-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993304000374/0000789933-04-000374-index.htm"}, {"action": "SELL", "amount": 102700.0, "date": "2004-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993304000365/0000789933-04-000365-index.htm"}, {"action": "SELL", "amount": 168340.0, "date": "2004-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993304000109/0000789933-04-000109-index.htm"}, {"action": "SELL", "amount": 71013.0, "date": "2003-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993303000079/0000789933-03-000079-index.htm"}], "latest": {"action": "BUY", "amount": 2574435.2235000003, "date": "2020-11-11", "score": 70.9, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760220028990/0001127602-20-028990-index.htm"}}, {"who": "Frank F. Taplin", "who_key": "TAPLIN FRANK F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 2577071.8825000003, "sold": 1973640.3806, "net": 603431.5019000003, "trades": 23, "top_score": 65.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2574435.2235000003, "date": "2020-11-11", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760220029008/0001127602-20-029008-index.htm"}, {"action": "BUY", "amount": 2636.659, "date": "2020-09-15", "score": 16.7, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760221002509/0001127602-21-002509-index.htm"}, {"action": "SELL", "amount": 68655.625, "date": "2018-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760218024546/0001127602-18-024546-index.htm"}, {"action": "SELL", "amount": 98284.24560000001, "date": "2015-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760215025635/0001127602-15-025635-index.htm"}, {"action": "SELL", "amount": 46745.09, "date": "2015-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760215011269/0001127602-15-011269-index.htm"}, {"action": "SELL", "amount": 56017.45, "date": "2015-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760215011270/0001127602-15-011270-index.htm"}, {"action": "SELL", "amount": 20560.0, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760214011700/0001127602-14-011700-index.htm"}, {"action": "SELL", "amount": 25386.809999999998, "date": "2013-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760213030872/0001127602-13-030872-index.htm"}, {"action": "SELL", "amount": 103401.86, "date": "2012-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010860/0001127602-12-010860-index.htm"}, {"action": "SELL", "amount": 89485.0, "date": "2010-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760210013703/0001127602-10-013703-index.htm"}, {"action": "SELL", "amount": 71505.0, "date": "2010-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760210008122/0001127602-10-008122-index.htm"}, {"action": "SELL", "amount": 160000.0, "date": "2008-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760208005722/0001127602-08-005722-index.htm"}, {"action": "SELL", "amount": 136976.0, "date": "2007-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760207001048/0001127602-07-001048-index.htm"}, {"action": "SELL", "amount": 214950.00000000003, "date": "2006-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760206000449/0001127602-06-000449-index.htm"}, {"action": "SELL", "amount": 117845.0, "date": "2005-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760207000696/0001127602-07-000696-index.htm"}, {"action": "SELL", "amount": 55299.25, "date": "2005-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001570/0001127602-05-001570-index.htm"}, {"action": "SELL", "amount": 54411.05, "date": "2005-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001566/0001127602-05-001566-index.htm"}, {"action": "SELL", "amount": 103853.0, "date": "2005-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001288/0001127602-05-001288-index.htm"}, {"action": "SELL", "amount": 149190.0, "date": "2004-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993304000371/0000789933-04-000371-index.htm"}, {"action": "SELL", "amount": 85760.0, "date": "2004-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993304000260/0000789933-04-000260-index.htm"}, {"action": "SELL", "amount": 82840.0, "date": "2004-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993304000110/0000789933-04-000110-index.htm"}, {"action": "SELL", "amount": 161885.0, "date": "2003-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993303000173/0000789933-03-000173-index.htm"}, {"action": "SELL", "amount": 70590.0, "date": "2003-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993303000081/0000789933-03-000081-index.htm"}], "latest": {"action": "BUY", "amount": 2574435.2235000003, "date": "2020-11-11", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760220029008/0001127602-20-029008-index.htm"}}, {"who": "Claiborne R. Rankin", "who_key": "RANKIN CLAIBORNE R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 99862.47839999999, "sold": 4013234.377, "net": -3913371.8986, "trades": 35, "top_score": 34.0, "lean": "selling", "history": [{"action": "BUY", "amount": 99862.47839999999, "date": "2021-01-22", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760221002546/0001127602-21-002546-index.htm"}, {"action": "SELL", "amount": 73132.62, "date": "2014-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760214024820/0001127602-14-024820-index.htm"}, {"action": "SELL", "amount": 89630.91, "date": "2014-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760214011446/0001127602-14-011446-index.htm"}, {"action": "SELL", "amount": 94947.09, "date": "2014-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760214011044/0001127602-14-011044-index.htm"}, {"action": "SELL", "amount": 98262.02, "date": "2013-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760213026557/0001127602-13-026557-index.htm"}, {"action": "SELL", "amount": 109619.58, "date": "2012-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212026347/0001127602-12-026347-index.htm"}, {"action": "SELL", "amount": 109102.41, "date": "2012-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212026078/0001127602-12-026078-index.htm"}, {"action": "SELL", "amount": 59837.0, "date": "2012-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010499/0001127602-12-010499-index.htm"}, {"action": "SELL", "amount": 139978.84, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010395/0001127602-12-010395-index.htm"}, {"action": "SELL", "amount": 197525.0, "date": "2012-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010160/0001127602-12-010160-index.htm"}, {"action": "SELL", "amount": 48209.0, "date": "2007-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760207004912/0001127602-07-004912-index.htm"}, {"action": "SELL", "amount": 144096.0, "date": "2007-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760207003739/0001127602-07-003739-index.htm"}, {"action": "SELL", "amount": 79396.90000000001, "date": "2007-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760207002391/0001127602-07-002391-index.htm"}, {"action": "SELL", "amount": 60616.465000000004, "date": "2007-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760207001088/0001127602-07-001088-index.htm"}, {"action": "SELL", "amount": 162264.444, "date": "2007-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760207001007/0001127602-07-001007-index.htm"}, {"action": "SELL", "amount": 711349.284, "date": "2007-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760207001014/0001127602-07-001014-index.htm"}, {"action": "SELL", "amount": 141090.0, "date": "2006-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760206000498/0001127602-06-000498-index.htm"}, {"action": "SELL", "amount": 11340.0, "date": "2006-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760206000466/0001127602-06-000466-index.htm"}, {"action": "SELL", "amount": 59265.5, "date": "2005-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002264/0001127602-05-002264-index.htm"}, {"action": "SELL", "amount": 347035.2, "date": "2005-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002165/0001127602-05-002165-index.htm"}, {"action": "SELL", "amount": 57390.0, "date": "2005-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001654/0001127602-05-001654-index.htm"}, {"action": "SELL", "amount": 54814.0, "date": "2005-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001309/0001127602-05-001309-index.htm"}, {"action": "SELL", "amount": 30710.014000000003, "date": "2005-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001305/0001127602-05-001305-index.htm"}, {"action": "SELL", "amount": 102766.09999999999, "date": "2005-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001243/0001127602-05-001243-index.htm"}, {"action": "SELL", "amount": 102700.0, "date": "2004-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993304000366/0000789933-04-000366-index.htm"}], "latest": {"action": "BUY", "amount": 99862.47839999999, "date": "2021-01-22", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760221002546/0001127602-21-002546-index.htm"}}, {"who": "Chloe O. Rankin", "who_key": "RANKIN CHLOE O", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 99862.47839999999, "sold": 3660534.377, "net": -3560671.8986, "trades": 32, "top_score": 34.0, "lean": "selling", "history": [{"action": "BUY", "amount": 99862.47839999999, "date": "2021-01-22", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760221002548/0001127602-21-002548-index.htm"}, {"action": "SELL", "amount": 73132.62, "date": "2014-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760214024824/0001127602-14-024824-index.htm"}, {"action": "SELL", "amount": 89630.91, "date": "2014-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760214011448/0001127602-14-011448-index.htm"}, {"action": "SELL", "amount": 94947.09, "date": "2014-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760214011041/0001127602-14-011041-index.htm"}, {"action": "SELL", "amount": 98262.02, "date": "2013-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760213026559/0001127602-13-026559-index.htm"}, {"action": "SELL", "amount": 109619.58, "date": "2012-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212026349/0001127602-12-026349-index.htm"}, {"action": "SELL", "amount": 109102.41, "date": "2012-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212026077/0001127602-12-026077-index.htm"}, {"action": "SELL", "amount": 59837.0, "date": "2012-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010500/0001127602-12-010500-index.htm"}, {"action": "SELL", "amount": 139978.84, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010394/0001127602-12-010394-index.htm"}, {"action": "SELL", "amount": 197525.0, "date": "2012-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760212010161/0001127602-12-010161-index.htm"}, {"action": "SELL", "amount": 48209.0, "date": "2007-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760207004913/0001127602-07-004913-index.htm"}, {"action": "SELL", "amount": 144096.0, "date": "2007-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760207003740/0001127602-07-003740-index.htm"}, {"action": "SELL", "amount": 79396.90000000001, "date": "2007-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760207002392/0001127602-07-002392-index.htm"}, {"action": "SELL", "amount": 60616.465000000004, "date": "2007-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760207001091/0001127602-07-001091-index.htm"}, {"action": "SELL", "amount": 162264.444, "date": "2007-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760207001008/0001127602-07-001008-index.htm"}, {"action": "SELL", "amount": 711349.284, "date": "2007-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760207001012/0001127602-07-001012-index.htm"}, {"action": "SELL", "amount": 141090.0, "date": "2006-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760206000497/0001127602-06-000497-index.htm"}, {"action": "SELL", "amount": 11340.0, "date": "2006-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760206000465/0001127602-06-000465-index.htm"}, {"action": "SELL", "amount": 59265.5, "date": "2005-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002265/0001127602-05-002265-index.htm"}, {"action": "SELL", "amount": 404425.2, "date": "2005-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205002164/0001127602-05-002164-index.htm"}, {"action": "SELL", "amount": 54814.0, "date": "2005-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001310/0001127602-05-001310-index.htm"}, {"action": "SELL", "amount": 30710.014000000003, "date": "2005-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001306/0001127602-05-001306-index.htm"}, {"action": "SELL", "amount": 102766.09999999999, "date": "2005-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760205001245/0001127602-05-001245-index.htm"}, {"action": "SELL", "amount": 102700.0, "date": "2004-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993304000367/0000789933-04-000367-index.htm"}, {"action": "SELL", "amount": 102700.0, "date": "2004-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000078993305000027/0000789933-05-000027-index.htm"}], "latest": {"action": "BUY", "amount": 99862.47839999999, "date": "2021-01-22", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/789933/000112760221002548/0001127602-21-002548-index.htm"}}], "activity": [], "announcements": [{"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0000789933-26-000146", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000789933-26-000144", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000789933-26-000143", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000789933-26-000120", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0000789933-26-000117", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000789933-26-000116", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0000789933-26-000100", "price_sensitive": false}], "performance": {"ticker": "NC", "has_prices": true, "summary": {"n": 137, "avg": 1.4157589977908023, "win_rate": 1.0, "best": 1.547299693987363, "worst": 0.7668890742285236, "as_of": "2026-08-07"}, "buys": [{"who": "RANKIN ALISON A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 66544.6138, "date": "2021-01-22", "score": 32.0, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "RANKIN ROGER F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 66544.6138, "date": "2021-01-22", "score": 32.0, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "BTR 2020 GST Trust f/b/o Elisabeth M. Rankin", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33272.3069, "date": "2021-01-22", "score": 28.4, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "BTR 2020 GST Trust f/b/o Anne F. Rankin", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33272.3069, "date": "2021-01-22", "score": 28.4, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "BTR 2020 GST Trust f/b/o Julia R. Kuipers", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33287.4928, "date": "2021-01-22", "score": 28.4, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "BTR 2020 GST Trust f/b/o Claiborne R. Rankin, Jr.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33287.4928, "date": "2021-01-22", "score": 28.4, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "RANKIN CHLOE O", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99862.47839999999, "date": "2021-01-22", "score": 34.0, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "RANKIN CLAIBORNE R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99862.47839999999, "date": "2021-01-22", "score": 34.0, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "BTR 2020 GST Trust f/b/o Chloe R. Seelbach", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33287.4928, "date": "2021-01-22", "score": 28.4, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "BTR 2020 GST Trust f/b/o Thomas P.K. Rankin", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33287.4928, "date": "2021-01-22", "score": 28.4, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "BTR 2020 GST Trust f/b/o James T. Rankin", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33287.4928, "date": "2021-01-22", "score": 28.4, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "RANKIN CORBIN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99862.47839999999, "date": "2021-01-22", "score": 34.0, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "RANKIN THOMAS T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99862.47839999999, "date": "2021-01-22", "score": 34.0, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "BTR 2020 GST Trust f/b/o Matthew M. Rankin", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33287.4928, "date": "2021-01-22", "score": 28.4, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "WILLIAMS DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33272.3069, "date": "2021-01-22", "score": 33.4, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "WILLIAMS CLARA R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33272.3069, "date": "2021-01-22", "score": 28.4, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "BTR 2020 GST Trust f/b/o Clara R. Williams", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33272.3069, "date": "2021-01-22", "score": 28.4, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "BUTLER JOHN C JR", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 33272.3069, "date": "2021-01-22", "score": 43.4, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "BUTLER HELEN RANKIN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33272.3069, "date": "2021-01-22", "score": 28.4, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "BTR 2020 GST Trust f/b/o Helen R. Butler", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33272.3069, "date": "2021-01-22", "score": 28.4, "ref_price": 23.98, "return": 0.7668890742285236}, {"who": "TAPLIN FRANK F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2574435.2235000003, "date": "2020-11-11", "score": 65.9, "ref_price": 22.17, "return": 0.9111411817771761}, {"who": "Taplin DiAhn", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2574435.2235000003, "date": "2020-11-11", "score": 65.9, "ref_price": 22.17, "return": 0.9111411817771761}, {"who": "TAPLIN BRITTON T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2574435.2235000003, "date": "2020-11-11", "score": 70.9, "ref_price": 22.17, "return": 0.9111411817771761}, {"who": "TAPLIN FRANK F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2636.659, "date": "2020-09-15", "score": 16.7, "ref_price": 20.74, "return": 1.0429122468659595}, {"who": "RANKIN ALFRED M ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 199400.157, "date": "2016-01-20", "score": 53.5, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ROGER F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 16681.8432, "date": "2016-01-20", "score": 25.4, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER JOHN C JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SrVP-Fin Treas & Chief Adm Off", "amount": 33189.917199999996, "date": "2016-01-20", "score": 37.2, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER HELEN RANKIN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33189.917199999996, "date": "2016-01-20", "score": 28.5, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN VICTOIRE G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 199400.157, "date": "2016-01-20", "score": 38.5, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS CLARA R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33189.917199999996, "date": "2016-01-20", "score": 28.5, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALISON A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 16681.8432, "date": "2016-01-20", "score": 25.4, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33189.917199999996, "date": "2016-01-20", "score": 33.5, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN BRUCE T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 66466.719, "date": "2016-01-20", "score": 32.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALFRED M ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 102640.1604, "date": "2016-01-15", "score": 50.0, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER HELEN RANKIN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17063.9074, "date": "2016-01-15", "score": 25.2, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS CLARA R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17063.9074, "date": "2016-01-15", "score": 25.2, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN VICTOIRE G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 102640.1604, "date": "2016-01-15", "score": 35.0, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALISON A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8553.358, "date": "2016-01-15", "score": 22.2, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN BRUCE T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 34213.3868, "date": "2016-01-15", "score": 29.4, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER JOHN C JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SrVP-Fin Treas & Chief Adm Off", "amount": 17063.9074, "date": "2016-01-15", "score": 33.9, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17063.9074, "date": "2016-01-15", "score": 30.2, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ROGER F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8553.358, "date": "2016-01-15", "score": 22.2, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALISON A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14637.748, "date": "2016-01-13", "score": 24.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN BRUCE T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 58723.2008, "date": "2016-01-13", "score": 32.3, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALFRED M ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 176169.6024, "date": "2016-01-13", "score": 52.9, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS CLARA R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29361.6004, "date": "2016-01-13", "score": 27.9, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER JOHN C JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SrVP-Fin Treas & Chief Adm Off", "amount": 29361.6004, "date": "2016-01-13", "score": 36.6, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29361.6004, "date": "2016-01-13", "score": 32.9, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ROGER F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14637.748, "date": "2016-01-13", "score": 24.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN VICTOIRE G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 176169.6024, "date": "2016-01-13", "score": 37.9, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER HELEN RANKIN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29361.6004, "date": "2016-01-13", "score": 27.9, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS CLARA R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 26223.4628, "date": "2016-01-11", "score": 27.3, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26223.4628, "date": "2016-01-11", "score": 32.3, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER HELEN RANKIN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 26223.4628, "date": "2016-01-11", "score": 27.3, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN VICTOIRE G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 157212.144, "date": "2016-01-11", "score": 37.4, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALISON A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13090.6328, "date": "2016-01-11", "score": 24.2, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ROGER F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13090.6328, "date": "2016-01-11", "score": 24.2, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALFRED M ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 157212.144, "date": "2016-01-11", "score": 52.4, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER JOHN C JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SrVP-Fin Treas & Chief Adm Off", "amount": 26223.4628, "date": "2016-01-11", "score": 36.0, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN BRUCE T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 52404.048, "date": "2016-01-11", "score": 31.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER HELEN RANKIN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 23983.0752, "date": "2016-01-07", "score": 26.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS CLARA R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 23983.0752, "date": "2016-01-07", "score": 26.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN BRUCE T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 47879.2552, "date": "2016-01-07", "score": 31.3, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER JOHN C JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SrVP-Fin Treas & Chief Adm Off", "amount": 23983.0752, "date": "2016-01-07", "score": 35.6, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALFRED M ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 143637.76559999998, "date": "2016-01-07", "score": 51.9, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ROGER F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11991.5376, "date": "2016-01-07", "score": 23.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23983.0752, "date": "2016-01-07", "score": 31.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALISON A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11991.5376, "date": "2016-01-07", "score": 23.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN VICTOIRE G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 143637.76559999998, "date": "2016-01-07", "score": 36.9, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS CLARA R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 35143.273199999996, "date": "2016-01-05", "score": 28.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35143.273199999996, "date": "2016-01-05", "score": 33.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN BRUCE T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 70159.2157, "date": "2016-01-05", "score": 34.7, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER JOHN C JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SrVP-Fin Treas & Chief Adm Off", "amount": 35143.273199999996, "date": "2016-01-05", "score": 37.6, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER HELEN RANKIN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 35143.273199999996, "date": "2016-01-05", "score": 28.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALISON A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17571.636599999998, "date": "2016-01-05", "score": 26.1, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALFRED M ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 210477.6471, "date": "2016-01-05", "score": 55.4, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ROGER F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17571.636599999998, "date": "2016-01-05", "score": 26.1, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN VICTOIRE G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 210477.6471, "date": "2016-01-05", "score": 40.4, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17118.8604, "date": "2015-12-31", "score": 30.2, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS CLARA R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17118.8604, "date": "2015-12-31", "score": 25.2, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ROGER F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8559.2353, "date": "2015-12-31", "score": 22.2, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALISON A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8559.2353, "date": "2015-12-31", "score": 22.2, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN BRUCE T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 34193.738, "date": "2015-12-31", "score": 29.7, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN VICTOIRE G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 102581.214, "date": "2015-12-31", "score": 35.3, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALFRED M ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 102581.214, "date": "2015-12-31", "score": 50.3, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER JOHN C JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SrVP-Fin Treas & Chief Adm Off", "amount": 17118.8604, "date": "2015-12-31", "score": 33.9, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER HELEN RANKIN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17118.8604, "date": "2015-12-31", "score": 25.2, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER HELEN RANKIN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10360.636, "date": "2015-12-29", "score": 22.7, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS CLARA R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10360.636, "date": "2015-12-29", "score": 22.7, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER JOHN C JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SrVP-Fin Treas & Chief Adm Off", "amount": 10360.636, "date": "2015-12-29", "score": 31.5, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10360.636, "date": "2015-12-29", "score": 27.7, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN BRUCE T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 20765.173000000003, "date": "2015-12-29", "score": 27.4, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ROGER F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5224.219, "date": "2015-12-29", "score": 19.9, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALISON A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5224.219, "date": "2015-12-29", "score": 19.9, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN VICTOIRE G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 62295.51900000001, "date": "2015-12-29", "score": 32.9, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALFRED M ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 62295.51900000001, "date": "2015-12-29", "score": 47.9, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ROGER F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 18516.7143, "date": "2015-12-28", "score": 26.3, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALISON A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 18516.7143, "date": "2015-12-28", "score": 26.3, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER JOHN C JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SrVP-Fin Treas & Chief Adm Off", "amount": 36778.1964, "date": "2015-12-28", "score": 37.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36778.1964, "date": "2015-12-28", "score": 34.0, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS CLARA R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 36778.1964, "date": "2015-12-28", "score": 29.0, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALFRED M ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 220929.7377, "date": "2015-12-28", "score": 56.6, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER HELEN RANKIN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 36778.1964, "date": "2015-12-28", "score": 29.0, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN BRUCE T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 73643.24590000001, "date": "2015-12-28", "score": 36.0, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN VICTOIRE G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 220929.7377, "date": "2015-12-28", "score": 41.6, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALFRED M ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 209057.5089, "date": "2015-12-22", "score": 59.3, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN VICTOIRE G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 209057.5089, "date": "2015-12-22", "score": 44.3, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN BRUCE T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 69685.8363, "date": "2015-12-22", "score": 38.7, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER HELEN RANKIN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 34884.250199999995, "date": "2015-12-22", "score": 28.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER JOHN C JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SrVP-Fin Treas & Chief Adm Off", "amount": 34884.250199999995, "date": "2015-12-22", "score": 37.5, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS CLARA R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 34884.250199999995, "date": "2015-12-22", "score": 28.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34884.250199999995, "date": "2015-12-22", "score": 33.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALISON A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17524.7892, "date": "2015-12-22", "score": 26.1, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ROGER F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17524.7892, "date": "2015-12-22", "score": 26.1, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER JOHN C JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SrVP-Fin Treas & Chief Adm Off", "amount": 32875.5897, "date": "2015-12-18", "score": 37.2, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BUTLER HELEN RANKIN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 32875.5897, "date": "2015-12-18", "score": 28.5, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32875.5897, "date": "2015-12-18", "score": 33.5, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "WILLIAMS CLARA R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 32875.5897, "date": "2015-12-18", "score": 28.5, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALISON A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 16395.968399999998, "date": "2015-12-18", "score": 25.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ROGER F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 16395.968399999998, "date": "2015-12-18", "score": 25.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALFRED M ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 196751.6208, "date": "2015-12-18", "score": 67.6, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN VICTOIRE G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 196751.6208, "date": "2015-12-18", "score": 52.6, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN BRUCE T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 65583.87359999999, "date": "2015-12-18", "score": 46.9, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "TIPTON HARRY B", "person_type": "EXEC", "person_label": "Execs", "role": "Officer of a subsidiary, NAC", "amount": 1360.0, "date": "2011-11-21", "score": 29.5, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN ALFRED M ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 14672.0, "date": "2010-09-15", "score": 39.4, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN VICTOIRE G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14672.0, "date": "2010-09-15", "score": 24.4, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "Phillips James A", "person_type": "EXEC", "person_label": "Execs", "role": "Officer of a subsidiary", "amount": 396.98, "date": "2009-12-15", "score": 11.9, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "Taylor Suzanne Schulze", "person_type": "EXEC", "person_label": "Execs", "role": "Associate GC and Asst Secty", "amount": 81482.248, "date": "2009-11-18", "score": 48.0, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "Phillips James A", "person_type": "EXEC", "person_label": "Execs", "role": "Officer of a subsidiary", "amount": 2997.5, "date": "2009-08-28", "score": 19.3, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "Phillips James A", "person_type": "EXEC", "person_label": "Execs", "role": "Officer of a subsidiary", "amount": 1799.7, "date": "2009-08-27", "score": 16.8, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "Phillips James A", "person_type": "EXEC", "person_label": "Execs", "role": "Officer of a subsidiary", "amount": 21366.75, "date": "2009-08-27", "score": 35.0, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "SCHILLING KENNETH C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Controller", "amount": 511.05, "date": "2009-06-15", "score": 22.2, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "KOZA THOMAS A", "person_type": "EXEC", "person_label": "Execs", "role": "VP, GC and Secty (NAC)", "amount": 29552.940000000002, "date": "2009-03-18", "score": 32.1, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "SCHILLING KENNETH C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Controller", "amount": 23000.0, "date": "2009-03-17", "score": 39.3, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "BITTENBENDER CHARLES A", "person_type": "EXEC", "person_label": "Execs", "role": "VP, GC and Secretary", "amount": 32864.0, "date": "2009-03-17", "score": 29.0, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "RANKIN CLARA L T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 0.0, "date": "2008-11-10", "score": 10.0, "ref_price": 16.6333, "return": 1.547299693987363}, {"who": "SHANNON MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53520.0, "date": "2004-06-04", "score": 45.7, "ref_price": 16.6333, "return": 1.547299693987363}]}, "price_series": [{"date": "2016-08-01", "close": 16.6333, "volume": 46526.0}, {"date": "2016-08-02", "close": 16.6606, "volume": 20989.0}, {"date": "2016-08-03", "close": 17.8121, "volume": 27942.0}, {"date": "2016-08-04", "close": 17.897, "volume": 9980.0}, {"date": "2016-08-05", "close": 18.3394, "volume": 29581.0}, {"date": "2016-08-08", "close": 18.2818, "volume": 7927.0}, {"date": "2016-08-09", "close": 18.4545, "volume": 21175.0}, {"date": "2016-08-10", "close": 17.8758, "volume": 21334.0}, {"date": "2016-08-11", "close": 18.5394, "volume": 17369.0}, {"date": "2016-08-12", "close": 19.3818, "volume": 19223.0}, {"date": "2016-08-15", "close": 19.3939, "volume": 24926.0}, {"date": "2016-08-16", "close": 19.6818, "volume": 23314.0}, {"date": "2016-08-17", "close": 19.8152, "volume": 18732.0}, {"date": "2016-08-18", "close": 20.5273, "volume": 73716.0}, {"date": "2016-08-19", "close": 20.5364, "volume": 27502.0}, {"date": "2016-08-22", "close": 20.6424, "volume": 13774.0}, {"date": "2016-08-23", "close": 20.6303, "volume": 15913.0}, {"date": "2016-08-24", "close": 20.5273, "volume": 6950.0}, {"date": "2016-08-25", "close": 20.5909, "volume": 16921.0}, {"date": "2016-08-26", "close": 20.5182, "volume": 4474.0}, {"date": "2016-08-29", "close": 20.5939, "volume": 6106.0}, {"date": "2016-08-30", "close": 20.4697, "volume": 6424.0}, {"date": "2016-08-31", "close": 20.1636, "volume": 11129.0}, {"date": "2016-09-01", "close": 19.8273, "volume": 18905.0}, {"date": "2016-09-02", "close": 20.1152, "volume": 12301.0}, {"date": "2016-09-06", "close": 20.2818, "volume": 11645.0}, {"date": "2016-09-07", "close": 20.7424, "volume": 16605.0}, {"date": "2016-09-08", "close": 20.4545, "volume": 6987.0}, {"date": "2016-09-09", "close": 20.1091, "volume": 8672.0}, {"date": "2016-09-12", "close": 19.8818, "volume": 25267.0}, {"date": "2016-09-13", "close": 19.897, "volume": 15065.0}, {"date": "2016-09-14", "close": 19.8818, "volume": 8822.0}, {"date": "2016-09-15", "close": 20.1, "volume": 22108.0}, {"date": "2016-09-16", "close": 19.5273, "volume": 59833.0}, {"date": "2016-09-19", "close": 19.6909, "volume": 16958.0}, {"date": "2016-09-20", "close": 19.9061, "volume": 9126.0}, {"date": "2016-09-21", "close": 20.3788, "volume": 29831.0}, {"date": "2016-09-22", "close": 20.8182, "volume": 11519.0}, {"date": "2016-09-23", "close": 20.1212, "volume": 4746.0}, {"date": "2016-09-26", "close": 19.603, "volume": 11053.0}, {"date": "2016-09-27", "close": 20.1788, "volume": 37647.0}, {"date": "2016-09-28", "close": 20.3758, "volume": 10456.0}, {"date": "2016-09-29", "close": 20.3, "volume": 20531.0}, {"date": "2016-09-30", "close": 20.5939, "volume": 21527.0}, {"date": "2016-10-03", "close": 20.9818, "volume": 13840.0}, {"date": "2016-10-04", "close": 20.9394, "volume": 12157.0}, {"date": "2016-10-05", "close": 20.1939, "volume": 10808.0}, {"date": "2016-10-06", "close": 20.8758, "volume": 77423.0}, {"date": "2016-10-07", "close": 20.7545, "volume": 8583.0}, {"date": "2016-10-10", "close": 20.9152, "volume": 15105.0}, {"date": "2016-10-11", "close": 20.9485, "volume": 14845.0}, {"date": "2016-10-12", "close": 21.1455, "volume": 6456.0}, {"date": "2016-10-13", "close": 21.4879, "volume": 40531.0}, {"date": "2016-10-14", "close": 21.597, "volume": 13325.0}, {"date": "2016-10-17", "close": 21.5152, "volume": 12185.0}, {"date": "2016-10-18", "close": 21.4818, "volume": 9456.0}, {"date": "2016-10-19", "close": 21.6636, "volume": 8168.0}, {"date": "2016-10-20", "close": 21.7667, "volume": 14171.0}, {"date": "2016-10-21", "close": 21.6364, "volume": 13188.0}, {"date": "2016-10-24", "close": 21.7424, "volume": 3280.0}, {"date": "2016-10-25", "close": 22.4091, "volume": 25409.0}, {"date": "2016-10-26", "close": 22.0758, "volume": 10773.0}, {"date": "2016-10-27", "close": 22.0, "volume": 8266.0}, {"date": "2016-10-28", "close": 22.197, "volume": 8810.0}, {"date": "2016-10-31", "close": 22.1667, "volume": 10398.0}, {"date": "2016-11-01", "close": 22.3333, "volume": 12137.0}, {"date": "2016-11-02", "close": 23.0455, "volume": 14991.0}, {"date": "2016-11-03", "close": 23.1667, "volume": 11182.0}, {"date": "2016-11-04", "close": 23.4242, "volume": 12651.0}, {"date": "2016-11-07", "close": 23.9394, "volume": 15856.0}, {"date": "2016-11-08", "close": 23.9242, "volume": 7453.0}, {"date": "2016-11-09", "close": 24.5909, "volume": 17214.0}, {"date": "2016-11-10", "close": 25.4697, "volume": 14155.0}, {"date": "2016-11-11", "close": 26.5455, "volume": 21157.0}, {"date": "2016-11-14", "close": 26.7121, "volume": 11360.0}, {"date": "2016-11-15", "close": 26.6515, "volume": 13465.0}, {"date": "2016-11-16", "close": 26.3636, "volume": 10873.0}, {"date": "2016-11-17", "close": 26.6515, "volume": 5564.0}, {"date": "2016-11-18", "close": 27.1515, "volume": 10463.0}, {"date": "2016-11-21", "close": 28.4848, "volume": 20928.0}, {"date": "2016-11-22", "close": 29.0455, "volume": 15397.0}, {"date": "2016-11-23", "close": 29.5606, "volume": 28103.0}, {"date": "2016-11-25", "close": 29.3939, "volume": 4965.0}, {"date": "2016-11-28", "close": 29.3788, "volume": 12819.0}, {"date": "2016-11-29", "close": 29.4394, "volume": 24106.0}, {"date": "2016-11-30", "close": 28.7879, "volume": 24070.0}, {"date": "2016-12-01", "close": 27.5455, "volume": 15619.0}, {"date": "2016-12-02", "close": 26.6212, "volume": 30805.0}, {"date": "2016-12-05", "close": 27.0303, "volume": 22436.0}, {"date": "2016-12-06", "close": 28.0758, "volume": 16067.0}, {"date": "2016-12-07", "close": 28.1364, "volume": 11973.0}, {"date": "2016-12-08", "close": 28.4242, "volume": 15996.0}, {"date": "2016-12-09", "close": 28.5455, "volume": 14038.0}, {"date": "2016-12-12", "close": 28.6212, "volume": 11875.0}, {"date": "2016-12-13", "close": 28.6667, "volume": 9984.0}, {"date": "2016-12-14", "close": 27.4242, "volume": 12570.0}, {"date": "2016-12-15", "close": 27.5758, "volume": 13426.0}, {"date": "2016-12-16", "close": 28.4848, "volume": 29959.0}, {"date": "2016-12-19", "close": 28.5152, "volume": 8764.0}, {"date": "2016-12-20", "close": 28.7879, "volume": 13582.0}, {"date": "2016-12-21", "close": 28.1818, "volume": 6335.0}, {"date": "2016-12-22", "close": 27.3333, "volume": 13494.0}, {"date": "2016-12-23", "close": 27.697, "volume": 2625.0}, {"date": "2016-12-27", "close": 27.8939, "volume": 2256.0}, {"date": "2016-12-28", "close": 28.4848, "volume": 14551.0}, {"date": "2016-12-29", "close": 27.9545, "volume": 6833.0}, {"date": "2016-12-30", "close": 27.4394, "volume": 11155.0}, {"date": "2017-01-03", "close": 26.8182, "volume": 10289.0}, {"date": "2017-01-04", "close": 26.9242, "volume": 22701.0}, {"date": "2017-01-05", "close": 26.5909, "volume": 7871.0}, {"date": "2017-01-06", "close": 25.7576, "volume": 9627.0}, {"date": "2017-01-09", "close": 24.9848, "volume": 15686.0}, {"date": "2017-01-10", "close": 25.1515, "volume": 16419.0}, {"date": "2017-01-11", "close": 25.0909, "volume": 18448.0}, {"date": "2017-01-12", "close": 24.7121, "volume": 12535.0}, {"date": "2017-01-13", "close": 25.2727, "volume": 9042.0}, {"date": "2017-01-17", "close": 24.4394, "volume": 7952.0}, {"date": "2017-01-18", "close": 24.2879, "volume": 12177.0}, {"date": "2017-01-19", "close": 24.5909, "volume": 13562.0}, {"date": "2017-01-20", "close": 24.6212, "volume": 12594.0}, {"date": "2017-01-23", "close": 24.2576, "volume": 6735.0}, {"date": "2017-01-24", "close": 24.197, "volume": 4863.0}, {"date": "2017-01-25", "close": 23.303, "volume": 20932.0}, {"date": "2017-01-26", "close": 22.2727, "volume": 22037.0}, {"date": "2017-01-27", "close": 21.7576, "volume": 27870.0}, {"date": "2017-01-30", "close": 22.4697, "volume": 35840.0}, {"date": "2017-01-31", "close": 22.3485, "volume": 17379.0}, {"date": "2017-02-01", "close": 21.5758, "volume": 20203.0}, {"date": "2017-02-02", "close": 21.3485, "volume": 10303.0}, {"date": "2017-02-03", "close": 21.7424, "volume": 10844.0}, {"date": "2017-02-06", "close": 21.6061, "volume": 5719.0}, {"date": "2017-02-07", "close": 21.197, "volume": 19013.0}, {"date": "2017-02-08", "close": 20.8182, "volume": 13104.0}, {"date": "2017-02-09", "close": 20.7273, "volume": 8730.0}, {"date": "2017-02-10", "close": 21.0303, "volume": 7597.0}, {"date": "2017-02-13", "close": 20.9848, "volume": 7388.0}, {"date": "2017-02-14", "close": 21.0303, "volume": 10624.0}, {"date": "2017-02-15", "close": 20.5909, "volume": 9553.0}, {"date": "2017-02-16", "close": 20.1212, "volume": 20313.0}, {"date": "2017-02-17", "close": 19.1364, "volume": 18649.0}, {"date": "2017-02-21", "close": 19.3788, "volume": 32164.0}, {"date": "2017-02-22", "close": 18.9697, "volume": 11245.0}, {"date": "2017-02-23", "close": 19.0455, "volume": 16419.0}, {"date": "2017-02-24", "close": 19.4091, "volume": 23993.0}, {"date": "2017-02-27", "close": 19.697, "volume": 17628.0}, {"date": "2017-02-28", "close": 19.5455, "volume": 20343.0}, {"date": "2017-03-01", "close": 20.4394, "volume": 9038.0}, {"date": "2017-03-02", "close": 20.9394, "volume": 20503.0}, {"date": "2017-03-03", "close": 20.1212, "volume": 9007.0}, {"date": "2017-03-06", "close": 20.6364, "volume": 18884.0}, {"date": "2017-03-07", "close": 20.6061, "volume": 12226.0}, {"date": "2017-03-08", "close": 20.7121, "volume": 8787.0}, {"date": "2017-03-09", "close": 20.697, "volume": 8467.0}, {"date": "2017-03-10", "close": 20.8636, "volume": 5788.0}, {"date": "2017-03-13", "close": 22.0, "volume": 14073.0}, {"date": "2017-03-14", "close": 22.6212, "volume": 14078.0}, {"date": "2017-03-15", "close": 22.6667, "volume": 17882.0}, {"date": "2017-03-16", "close": 22.5152, "volume": 15706.0}, {"date": "2017-03-17", "close": 22.6212, "volume": 74239.0}, {"date": "2017-03-20", "close": 21.6212, "volume": 39025.0}, {"date": "2017-03-21", "close": 21.6061, "volume": 11099.0}, {"date": "2017-03-22", "close": 21.6818, "volume": 6837.0}, {"date": "2017-03-23", "close": 21.6212, "volume": 5394.0}, {"date": "2017-03-24", "close": 21.8636, "volume": 13396.0}, {"date": "2017-03-27", "close": 22.3182, "volume": 7957.0}, {"date": "2017-03-28", "close": 22.5909, "volume": 10949.0}, {"date": "2017-03-29", "close": 22.6212, "volume": 10540.0}, {"date": "2017-03-30", "close": 21.2727, "volume": 31174.0}, {"date": "2017-03-31", "close": 21.1515, "volume": 49351.0}, {"date": "2017-04-03", "close": 21.0758, "volume": 14471.0}, {"date": "2017-04-04", "close": 21.0303, "volume": 20816.0}, {"date": "2017-04-05", "close": 21.4242, "volume": 14504.0}, {"date": "2017-04-06", "close": 22.3333, "volume": 12555.0}, {"date": "2017-04-07", "close": 22.8788, "volume": 19532.0}, {"date": "2017-04-10", "close": 23.1818, "volume": 14998.0}, {"date": "2017-04-11", "close": 23.7121, "volume": 13939.0}, {"date": "2017-04-12", "close": 23.5758, "volume": 8010.0}, {"date": "2017-04-13", "close": 23.2727, "volume": 9742.0}, {"date": "2017-04-17", "close": 23.6212, "volume": 6868.0}, {"date": "2017-04-18", "close": 23.0, "volume": 9640.0}, {"date": "2017-04-19", "close": 23.0152, "volume": 13965.0}, {"date": "2017-04-20", "close": 23.8636, "volume": 12402.0}, {"date": "2017-04-21", "close": 24.1667, "volume": 13232.0}, {"date": "2017-04-24", "close": 24.5303, "volume": 11946.0}, {"date": "2017-04-25", "close": 24.5455, "volume": 14385.0}, {"date": "2017-04-26", "close": 25.3182, "volume": 44257.0}, {"date": "2017-04-27", "close": 25.4848, "volume": 10477.0}, {"date": "2017-04-28", "close": 25.6515, "volume": 20425.0}, {"date": "2017-05-01", "close": 25.3485, "volume": 12474.0}, {"date": "2017-05-02", "close": 24.3333, "volume": 20756.0}, {"date": "2017-05-03", "close": 23.0606, "volume": 15802.0}, {"date": "2017-05-04", "close": 22.2727, "volume": 14158.0}, {"date": "2017-05-05", "close": 21.5758, "volume": 17138.0}, {"date": "2017-05-08", "close": 21.1061, "volume": 18104.0}, {"date": "2017-05-09", "close": 21.197, "volume": 24299.0}, {"date": "2017-05-10", "close": 21.9394, "volume": 18897.0}, {"date": "2017-05-11", "close": 21.7727, "volume": 19764.0}, {"date": "2017-05-12", "close": 20.303, "volume": 22235.0}, {"date": "2017-05-15", "close": 19.7121, "volume": 30956.0}, {"date": "2017-05-16", "close": 19.6667, "volume": 25103.0}, {"date": "2017-05-17", "close": 19.7576, "volume": 27424.0}, {"date": "2017-05-18", "close": 19.6818, "volume": 18752.0}, {"date": "2017-05-19", "close": 19.9697, "volume": 30967.0}, {"date": "2017-05-22", "close": 20.3485, "volume": 8860.0}, {"date": "2017-05-23", "close": 20.0303, "volume": 13586.0}, {"date": "2017-05-24", "close": 20.0303, "volume": 9514.0}, {"date": "2017-05-25", "close": 19.8939, "volume": 15376.0}, {"date": "2017-05-26", "close": 19.9091, "volume": 10238.0}, {"date": "2017-05-30", "close": 19.8939, "volume": 12420.0}, {"date": "2017-05-31", "close": 20.0758, "volume": 23762.0}, {"date": "2017-06-01", "close": 20.5, "volume": 13473.0}, {"date": "2017-06-02", "close": 21.1212, "volume": 11341.0}, {"date": "2017-06-05", "close": 20.8939, "volume": 15216.0}, {"date": "2017-06-06", "close": 21.3788, "volume": 25618.0}, {"date": "2017-06-07", "close": 21.3333, "volume": 13765.0}, {"date": "2017-06-08", "close": 22.0455, "volume": 34864.0}, {"date": "2017-06-09", "close": 23.1515, "volume": 48743.0}, {"date": "2017-06-12", "close": 23.2879, "volume": 26204.0}, {"date": "2017-06-13", "close": 23.0152, "volume": 14187.0}, {"date": "2017-06-14", "close": 23.2424, "volume": 12935.0}, {"date": "2017-06-15", "close": 23.0758, "volume": 9454.0}, {"date": "2017-06-16", "close": 22.6515, "volume": 23708.0}, {"date": "2017-06-19", "close": 22.9394, "volume": 22379.0}, {"date": "2017-06-20", "close": 22.8333, "volume": 19991.0}, {"date": "2017-06-21", "close": 22.9394, "volume": 15265.0}, {"date": "2017-06-22", "close": 22.5152, "volume": 24994.0}, {"date": "2017-06-23", "close": 22.9394, "volume": 39897.0}, {"date": "2017-06-26", "close": 22.5455, "volume": 12747.0}, {"date": "2017-06-27", "close": 21.6667, "volume": 11689.0}, {"date": "2017-06-28", "close": 21.6212, "volume": 7998.0}, {"date": "2017-06-29", "close": 21.5152, "volume": 8309.0}, {"date": "2017-06-30", "close": 21.4697, "volume": 6289.0}, {"date": "2017-07-03", "close": 21.6818, "volume": 3374.0}, {"date": "2017-07-05", "close": 21.3636, "volume": 6962.0}, {"date": "2017-07-06", "close": 21.5303, "volume": 10652.0}, {"date": "2017-07-07", "close": 21.2424, "volume": 16470.0}, {"date": "2017-07-10", "close": 21.0152, "volume": 1553.0}, {"date": "2017-07-11", "close": 20.8788, "volume": 12346.0}, {"date": "2017-07-12", "close": 20.5758, "volume": 9962.0}, {"date": "2017-07-13", "close": 20.5152, "volume": 30098.0}, {"date": "2017-07-14", "close": 20.2879, "volume": 19496.0}, {"date": "2017-07-17", "close": 20.3636, "volume": 11674.0}, {"date": "2017-07-18", "close": 20.197, "volume": 7303.0}, {"date": "2017-07-19", "close": 20.5909, "volume": 8666.0}, {"date": "2017-07-20", "close": 20.3788, "volume": 8991.0}, {"date": "2017-07-21", "close": 20.0152, "volume": 9776.0}, {"date": "2017-07-24", "close": 20.1364, "volume": 3946.0}, {"date": "2017-07-25", "close": 20.6061, "volume": 20686.0}, {"date": "2017-07-26", "close": 20.9545, "volume": 9308.0}, {"date": "2017-07-27", "close": 21.2273, "volume": 23028.0}, {"date": "2017-07-28", "close": 20.6667, "volume": 14732.0}, {"date": "2017-07-31", "close": 19.8788, "volume": 16606.0}, {"date": "2017-08-01", "close": 19.8182, "volume": 12877.0}, {"date": "2017-08-02", "close": 19.6212, "volume": 30813.0}, {"date": "2017-08-03", "close": 19.8788, "volume": 36798.0}, {"date": "2017-08-04", "close": 20.1515, "volume": 19672.0}, {"date": "2017-08-07", "close": 21.5, "volume": 24597.0}, {"date": "2017-08-08", "close": 22.2273, "volume": 45353.0}, {"date": "2017-08-09", "close": 22.0758, "volume": 39840.0}, {"date": "2017-08-10", "close": 21.803, "volume": 42837.0}, {"date": "2017-08-11", "close": 21.1515, "volume": 22347.0}, {"date": "2017-08-14", "close": 21.1515, "volume": 16001.0}, {"date": "2017-08-15", "close": 20.6061, "volume": 15293.0}, {"date": "2017-08-16", "close": 20.6515, "volume": 13844.0}, {"date": "2017-08-17", "close": 20.1818, "volume": 17010.0}, {"date": "2017-08-18", "close": 20.0909, "volume": 19210.0}, {"date": "2017-08-21", "close": 21.3485, "volume": 58612.0}, {"date": "2017-08-22", "close": 22.1667, "volume": 27545.0}, {"date": "2017-08-23", "close": 22.4242, "volume": 42705.0}, {"date": "2017-08-24", "close": 22.3939, "volume": 20452.0}, {"date": "2017-08-25", "close": 22.1515, "volume": 10177.0}, {"date": "2017-08-28", "close": 22.5303, "volume": 12624.0}, {"date": "2017-08-29", "close": 22.4848, "volume": 11359.0}, {"date": "2017-08-30", "close": 22.3636, "volume": 20861.0}, {"date": "2017-08-31", "close": 21.9697, "volume": 11720.0}, {"date": "2017-09-01", "close": 21.6818, "volume": 10580.0}, {"date": "2017-09-05", "close": 20.9848, "volume": 22970.0}, {"date": "2017-09-06", "close": 21.4242, "volume": 22806.0}, {"date": "2017-09-07", "close": 21.9394, "volume": 21016.0}, {"date": "2017-09-08", "close": 21.6667, "volume": 12636.0}, {"date": "2017-09-11", "close": 21.9242, "volume": 21432.0}, {"date": "2017-09-12", "close": 22.1364, "volume": 14303.0}, {"date": "2017-09-13", "close": 22.3485, "volume": 29969.0}, {"date": "2017-09-14", "close": 22.8636, "volume": 26337.0}, {"date": "2017-09-15", "close": 23.2576, "volume": 46662.0}, {"date": "2017-09-18", "close": 24.8333, "volume": 76263.0}, {"date": "2017-09-19", "close": 25.3939, "volume": 22522.0}, {"date": "2017-09-20", "close": 25.0758, "volume": 21948.0}, {"date": "2017-09-21", "close": 25.197, "volume": 26234.0}, {"date": "2017-09-22", "close": 25.3939, "volume": 22599.0}, {"date": "2017-09-25", "close": 25.697, "volume": 42592.0}, {"date": "2017-09-26", "close": 25.8333, "volume": 23458.0}, {"date": "2017-09-27", "close": 26.6364, "volume": 43893.0}, {"date": "2017-09-28", "close": 26.9242, "volume": 30427.0}, {"date": "2017-09-29", "close": 26.0, "volume": 27744.0}, {"date": "2017-10-02", "close": 32.65, "volume": 281276.0}, {"date": "2017-10-03", "close": 31.9, "volume": 117757.0}, {"date": "2017-10-04", "close": 32.2, "volume": 46507.0}, {"date": "2017-10-05", "close": 32.3, "volume": 57810.0}, {"date": "2017-10-06", "close": 33.0, "volume": 38332.0}, {"date": "2017-10-09", "close": 33.75, "volume": 49813.0}, {"date": "2017-10-10", "close": 35.15, "volume": 54959.0}, {"date": "2017-10-11", "close": 35.95, "volume": 106260.0}, {"date": "2017-10-12", "close": 37.15, "volume": 66854.0}, {"date": "2017-10-13", "close": 36.65, "volume": 46891.0}, {"date": "2017-10-16", "close": 37.0, "volume": 47861.0}, {"date": "2017-10-17", "close": 36.4, "volume": 27657.0}, {"date": "2017-10-18", "close": 38.3, "volume": 44111.0}, {"date": "2017-10-19", "close": 38.9, "volume": 44740.0}, {"date": "2017-10-20", "close": 40.05, "volume": 30789.0}, {"date": "2017-10-23", "close": 41.2, "volume": 109384.0}, {"date": "2017-10-24", "close": 41.35, "volume": 49206.0}, {"date": "2017-10-25", "close": 41.4, "volume": 27992.0}, {"date": "2017-10-26", "close": 42.4, "volume": 23507.0}, {"date": "2017-10-27", "close": 41.0, "volume": 32644.0}, {"date": "2017-10-30", "close": 41.25, "volume": 29958.0}, {"date": "2017-10-31", "close": 41.6, "volume": 27861.0}, {"date": "2017-11-01", "close": 40.15, "volume": 47338.0}, {"date": "2017-11-02", "close": 36.15, "volume": 73751.0}, {"date": "2017-11-03", "close": 38.85, "volume": 35120.0}, {"date": "2017-11-06", "close": 39.7, "volume": 63036.0}, {"date": "2017-11-07", "close": 41.0, "volume": 90913.0}, {"date": "2017-11-08", "close": 42.9, "volume": 60240.0}, {"date": "2017-11-09", "close": 42.25, "volume": 27425.0}, {"date": "2017-11-10", "close": 43.2, "volume": 24826.0}, {"date": "2017-11-13", "close": 43.45, "volume": 48552.0}, {"date": "2017-11-14", "close": 43.5, "volume": 31861.0}, {"date": "2017-11-15", "close": 43.45, "volume": 29603.0}, {"date": "2017-11-16", "close": 44.85, "volume": 51082.0}, {"date": "2017-11-17", "close": 46.2, "volume": 22147.0}, {"date": "2017-11-20", "close": 47.1, "volume": 35702.0}, {"date": "2017-11-21", "close": 47.2, "volume": 68503.0}, {"date": "2017-11-22", "close": 46.7, "volume": 29759.0}, {"date": "2017-11-24", "close": 46.35, "volume": 10392.0}, {"date": "2017-11-27", "close": 44.4, "volume": 56792.0}, {"date": "2017-11-28", "close": 43.1, "volume": 52802.0}, {"date": "2017-11-29", "close": 43.4, "volume": 49101.0}, {"date": "2017-11-30", "close": 43.8, "volume": 53537.0}, {"date": "2017-12-01", "close": 42.7, "volume": 32745.0}, {"date": "2017-12-04", "close": 41.0, "volume": 43753.0}, {"date": "2017-12-05", "close": 41.75, "volume": 57940.0}, {"date": "2017-12-06", "close": 40.95, "volume": 39402.0}, {"date": "2017-12-07", "close": 40.35, "volume": 42894.0}, {"date": "2017-12-08", "close": 40.85, "volume": 49181.0}, {"date": "2017-12-11", "close": 41.55, "volume": 87095.0}, {"date": "2017-12-12", "close": 41.05, "volume": 69429.0}, {"date": "2017-12-13", "close": 41.2, "volume": 54033.0}, {"date": "2017-12-14", "close": 40.0, "volume": 38419.0}, {"date": "2017-12-15", "close": 39.8, "volume": 88818.0}, {"date": "2017-12-18", "close": 39.85, "volume": 61149.0}, {"date": "2017-12-19", "close": 38.85, "volume": 57543.0}, {"date": "2017-12-20", "close": 39.4, "volume": 54240.0}, {"date": "2017-12-21", "close": 40.05, "volume": 33414.0}, {"date": "2017-12-22", "close": 39.55, "volume": 16480.0}, {"date": "2017-12-26", "close": 38.95, "volume": 23791.0}, {"date": "2017-12-27", "close": 38.7, "volume": 24294.0}, {"date": "2017-12-28", "close": 38.4, "volume": 19737.0}, {"date": "2017-12-29", "close": 37.65, "volume": 18720.0}, {"date": "2018-01-02", "close": 39.0, "volume": 25917.0}, {"date": "2018-01-03", "close": 40.35, "volume": 72138.0}, {"date": "2018-01-04", "close": 38.55, "volume": 39689.0}, {"date": "2018-01-05", "close": 39.55, "volume": 40621.0}, {"date": "2018-01-08", "close": 39.0, "volume": 17756.0}, {"date": "2018-01-09", "close": 41.65, "volume": 41980.0}, {"date": "2018-01-10", "close": 42.05, "volume": 51947.0}, {"date": "2018-01-11", "close": 41.8, "volume": 51153.0}, {"date": "2018-01-12", "close": 41.6, "volume": 23299.0}, {"date": "2018-01-16", "close": 40.85, "volume": 32320.0}, {"date": "2018-01-17", "close": 41.4, "volume": 23395.0}, {"date": "2018-01-18", "close": 41.95, "volume": 37253.0}, {"date": "2018-01-19", "close": 42.0, "volume": 59490.0}, {"date": "2018-01-22", "close": 44.6, "volume": 50322.0}, {"date": "2018-01-23", "close": 43.2, "volume": 37698.0}, {"date": "2018-01-24", "close": 43.55, "volume": 20866.0}, {"date": "2018-01-25", "close": 44.4, "volume": 18770.0}, {"date": "2018-01-26", "close": 44.05, "volume": 25297.0}, {"date": "2018-01-29", "close": 43.85, "volume": 19655.0}, {"date": "2018-01-30", "close": 41.95, "volume": 33523.0}, {"date": "2018-01-31", "close": 42.05, "volume": 22294.0}, {"date": "2018-02-01", "close": 42.1, "volume": 27582.0}, {"date": "2018-02-02", "close": 38.35, "volume": 60659.0}, {"date": "2018-02-05", "close": 35.85, "volume": 59719.0}, {"date": "2018-02-06", "close": 38.5, "volume": 34368.0}, {"date": "2018-02-07", "close": 36.9, "volume": 37859.0}, {"date": "2018-02-08", "close": 37.85, "volume": 19119.0}, {"date": "2018-02-09", "close": 38.0, "volume": 31484.0}, {"date": "2018-02-12", "close": 38.3, "volume": 19663.0}, {"date": "2018-02-13", "close": 38.45, "volume": 15773.0}, {"date": "2018-02-14", "close": 38.0, "volume": 11780.0}, {"date": "2018-02-15", "close": 39.4, "volume": 28565.0}, {"date": "2018-02-16", "close": 40.85, "volume": 25103.0}, {"date": "2018-02-20", "close": 39.0, "volume": 18571.0}, {"date": "2018-02-21", "close": 40.4, "volume": 25176.0}, {"date": "2018-02-22", "close": 41.0, "volume": 26647.0}, {"date": "2018-02-23", "close": 41.1, "volume": 7161.0}, {"date": "2018-02-26", "close": 41.7, "volume": 10698.0}, {"date": "2018-02-27", "close": 42.5, "volume": 22972.0}, {"date": "2018-02-28", "close": 41.2, "volume": 15432.0}, {"date": "2018-03-01", "close": 41.9, "volume": 15406.0}, {"date": "2018-03-02", "close": 40.9, "volume": 10044.0}, {"date": "2018-03-05", "close": 39.15, "volume": 27680.0}, {"date": "2018-03-06", "close": 40.75, "volume": 12675.0}, {"date": "2018-03-07", "close": 41.75, "volume": 18947.0}, {"date": "2018-03-08", "close": 40.95, "volume": 19879.0}, {"date": "2018-03-09", "close": 40.15, "volume": 39736.0}, {"date": "2018-03-12", "close": 41.4, "volume": 19546.0}, {"date": "2018-03-13", "close": 41.75, "volume": 23596.0}, {"date": "2018-03-14", "close": 39.9, "volume": 36069.0}, {"date": "2018-03-15", "close": 40.1, "volume": 19263.0}, {"date": "2018-03-16", "close": 39.5, "volume": 60448.0}, {"date": "2018-03-19", "close": 39.6, "volume": 19344.0}, {"date": "2018-03-20", "close": 40.0, "volume": 30185.0}, {"date": "2018-03-21", "close": 42.15, "volume": 28101.0}, {"date": "2018-03-22", "close": 40.9, "volume": 19892.0}, {"date": "2018-03-23", "close": 38.0, "volume": 20154.0}, {"date": "2018-03-26", "close": 37.1, "volume": 31229.0}, {"date": "2018-03-27", "close": 36.55, "volume": 29823.0}, {"date": "2018-03-28", "close": 35.05, "volume": 66070.0}, {"date": "2018-03-29", "close": 32.85, "volume": 294935.0}, {"date": "2018-04-02", "close": 36.5, "volume": 46837.0}, {"date": "2018-04-03", "close": 37.1, "volume": 24039.0}, {"date": "2018-04-04", "close": 34.6, "volume": 56195.0}, {"date": "2018-04-05", "close": 36.4, "volume": 21459.0}, {"date": "2018-04-06", "close": 36.25, "volume": 17943.0}, {"date": "2018-04-09", "close": 35.9, "volume": 16302.0}, {"date": "2018-04-10", "close": 36.45, "volume": 21554.0}, {"date": "2018-04-11", "close": 36.3, "volume": 27595.0}, {"date": "2018-04-12", "close": 36.9, "volume": 12048.0}, {"date": "2018-04-13", "close": 37.35, "volume": 13809.0}, {"date": "2018-04-16", "close": 37.3, "volume": 23279.0}, {"date": "2018-04-17", "close": 38.55, "volume": 18262.0}, {"date": "2018-04-18", "close": 39.0, "volume": 17237.0}, {"date": "2018-04-19", "close": 39.2, "volume": 13404.0}, {"date": "2018-04-20", "close": 39.65, "volume": 21762.0}, {"date": "2018-04-23", "close": 39.85, "volume": 13198.0}, {"date": "2018-04-24", "close": 37.85, "volume": 23890.0}, {"date": "2018-04-25", "close": 36.35, "volume": 17095.0}, {"date": "2018-04-26", "close": 35.8, "volume": 23119.0}, {"date": "2018-04-27", "close": 36.65, "volume": 23413.0}, {"date": "2018-04-30", "close": 36.85, "volume": 19638.0}, {"date": "2018-05-01", "close": 36.1, "volume": 11909.0}, {"date": "2018-05-02", "close": 35.4, "volume": 16702.0}, {"date": "2018-05-03", "close": 36.25, "volume": 11391.0}, {"date": "2018-05-04", "close": 36.5, "volume": 6761.0}, {"date": "2018-05-07", "close": 35.3, "volume": 16424.0}, {"date": "2018-05-08", "close": 35.25, "volume": 17488.0}, {"date": "2018-05-09", "close": 35.05, "volume": 11243.0}, {"date": "2018-05-10", "close": 35.35, "volume": 8464.0}, {"date": "2018-05-11", "close": 35.1, "volume": 10738.0}, {"date": "2018-05-14", "close": 35.05, "volume": 17368.0}, {"date": "2018-05-15", "close": 35.05, "volume": 9365.0}, {"date": "2018-05-16", "close": 35.25, "volume": 13879.0}, {"date": "2018-05-17", "close": 35.9, "volume": 15694.0}, {"date": "2018-05-18", "close": 35.55, "volume": 12317.0}, {"date": "2018-05-21", "close": 36.1, "volume": 10087.0}, {"date": "2018-05-22", "close": 34.55, "volume": 19012.0}, {"date": "2018-05-23", "close": 34.55, "volume": 14776.0}, {"date": "2018-05-24", "close": 35.05, "volume": 7636.0}, {"date": "2018-05-25", "close": 37.3, "volume": 14050.0}, {"date": "2018-05-29", "close": 37.15, "volume": 20895.0}, {"date": "2018-05-30", "close": 37.3, "volume": 21972.0}, {"date": "2018-05-31", "close": 38.35, "volume": 16863.0}, {"date": "2018-06-01", "close": 38.6, "volume": 12601.0}, {"date": "2018-06-04", "close": 38.2, "volume": 5846.0}, {"date": "2018-06-05", "close": 38.25, "volume": 16915.0}, {"date": "2018-06-06", "close": 36.1, "volume": 16388.0}, {"date": "2018-06-07", "close": 35.95, "volume": 12052.0}, {"date": "2018-06-08", "close": 35.45, "volume": 9099.0}, {"date": "2018-06-11", "close": 35.05, "volume": 27327.0}, {"date": "2018-06-12", "close": 35.35, "volume": 7043.0}, {"date": "2018-06-13", "close": 35.0, "volume": 11178.0}, {"date": "2018-06-14", "close": 35.4, "volume": 7043.0}, {"date": "2018-06-15", "close": 34.95, "volume": 16940.0}, {"date": "2018-06-18", "close": 35.6, "volume": 17312.0}, {"date": "2018-06-19", "close": 36.85, "volume": 16081.0}, {"date": "2018-06-20", "close": 35.05, "volume": 51988.0}, {"date": "2018-06-21", "close": 34.55, "volume": 23810.0}, {"date": "2018-06-22", "close": 35.1, "volume": 41157.0}, {"date": "2018-06-25", "close": 35.2, "volume": 16127.0}, {"date": "2018-06-26", "close": 35.9, "volume": 9326.0}, {"date": "2018-06-27", "close": 34.1, "volume": 11421.0}, {"date": "2018-06-28", "close": 34.1, "volume": 26235.0}, {"date": "2018-06-29", "close": 33.75, "volume": 13260.0}, {"date": "2018-07-02", "close": 35.15, "volume": 12419.0}, {"date": "2018-07-03", "close": 33.3, "volume": 31241.0}, {"date": "2018-07-05", "close": 33.3, "volume": 26009.0}, {"date": "2018-07-06", "close": 33.8, "volume": 15099.0}, {"date": "2018-07-09", "close": 34.95, "volume": 18146.0}, {"date": "2018-07-10", "close": 33.45, "volume": 8329.0}, {"date": "2018-07-11", "close": 33.2, "volume": 18082.0}, {"date": "2018-07-12", "close": 33.35, "volume": 6842.0}, {"date": "2018-07-13", "close": 33.35, "volume": 8026.0}, {"date": "2018-07-16", "close": 33.35, "volume": 10620.0}, {"date": "2018-07-17", "close": 33.1, "volume": 15775.0}, {"date": "2018-07-18", "close": 33.1, "volume": 7428.0}, {"date": "2018-07-19", "close": 32.75, "volume": 7451.0}, {"date": "2018-07-20", "close": 32.7, "volume": 13932.0}, {"date": "2018-07-23", "close": 32.6, "volume": 14046.0}, {"date": "2018-07-24", "close": 32.2, "volume": 26795.0}, {"date": "2018-07-25", "close": 32.15, "volume": 11755.0}, {"date": "2018-07-26", "close": 32.2, "volume": 19738.0}, {"date": "2018-07-27", "close": 32.0, "volume": 9873.0}, {"date": "2018-07-30", "close": 33.55, "volume": 9019.0}, {"date": "2018-07-31", "close": 33.0, "volume": 13074.0}, {"date": "2018-08-01", "close": 33.0, "volume": 11135.0}, {"date": "2018-08-02", "close": 36.05, "volume": 22338.0}, {"date": "2018-08-03", "close": 36.2, "volume": 13314.0}, {"date": "2018-08-06", "close": 36.45, "volume": 4862.0}, {"date": "2018-08-07", "close": 36.0, "volume": 7927.0}, {"date": "2018-08-08", "close": 36.3, "volume": 7444.0}, {"date": "2018-08-09", "close": 36.8, "volume": 7899.0}, {"date": "2018-08-10", "close": 36.25, "volume": 8373.0}, {"date": "2018-08-13", "close": 35.35, "volume": 10513.0}, {"date": "2018-08-14", "close": 36.25, "volume": 5385.0}, {"date": "2018-08-15", "close": 34.85, "volume": 10901.0}, {"date": "2018-08-16", "close": 35.25, "volume": 11172.0}, {"date": "2018-08-17", "close": 34.3, "volume": 20827.0}, {"date": "2018-08-20", "close": 35.3, "volume": 8685.0}, {"date": "2018-08-21", "close": 35.1, "volume": 7065.0}, {"date": "2018-08-22", "close": 34.85, "volume": 32304.0}, {"date": "2018-08-23", "close": 35.55, "volume": 6312.0}, {"date": "2018-08-24", "close": 35.4, "volume": 5892.0}, {"date": "2018-08-27", "close": 35.35, "volume": 9299.0}, {"date": "2018-08-28", "close": 35.2, "volume": 3498.0}, {"date": "2018-08-29", "close": 35.05, "volume": 3483.0}, {"date": "2018-08-30", "close": 35.15, "volume": 5743.0}, {"date": "2018-08-31", "close": 35.15, "volume": 3944.0}, {"date": "2018-09-04", "close": 34.65, "volume": 8907.0}, {"date": "2018-09-05", "close": 33.65, "volume": 17277.0}, {"date": "2018-09-06", "close": 33.8, "volume": 4134.0}, {"date": "2018-09-07", "close": 34.15, "volume": 13263.0}, {"date": "2018-09-10", "close": 34.15, "volume": 8171.0}, {"date": "2018-09-11", "close": 33.15, "volume": 12994.0}, {"date": "2018-09-12", "close": 33.05, "volume": 9156.0}, {"date": "2018-09-13", "close": 32.4, "volume": 21668.0}, {"date": "2018-09-14", "close": 32.55, "volume": 7800.0}, {"date": "2018-09-17", "close": 32.2, "volume": 17869.0}, {"date": "2018-09-18", "close": 32.2, "volume": 16984.0}, {"date": "2018-09-19", "close": 32.4, "volume": 7847.0}, {"date": "2018-09-20", "close": 32.55, "volume": 6835.0}, {"date": "2018-09-21", "close": 32.95, "volume": 44340.0}, {"date": "2018-09-24", "close": 32.55, "volume": 9305.0}, {"date": "2018-09-25", "close": 33.35, "volume": 3969.0}, {"date": "2018-09-26", "close": 32.5, "volume": 6164.0}, {"date": "2018-09-27", "close": 32.2, "volume": 9864.0}, {"date": "2018-09-28", "close": 32.75, "volume": 5254.0}, {"date": "2018-10-01", "close": 32.09, "volume": 7061.0}, {"date": "2018-10-02", "close": 32.97, "volume": 21601.0}, {"date": "2018-10-03", "close": 33.41, "volume": 12329.0}, {"date": "2018-10-04", "close": 32.98, "volume": 8453.0}, {"date": "2018-10-05", "close": 33.34, "volume": 3363.0}, {"date": "2018-10-08", "close": 33.0, "volume": 3864.0}, {"date": "2018-10-09", "close": 33.12, "volume": 9517.0}, {"date": "2018-10-10", "close": 32.09, "volume": 11110.0}, {"date": "2018-10-11", "close": 30.28, "volume": 35588.0}, {"date": "2018-10-12", "close": 30.26, "volume": 12370.0}, {"date": "2018-10-15", "close": 30.59, "volume": 13870.0}, {"date": "2018-10-16", "close": 31.78, "volume": 10678.0}, {"date": "2018-10-17", "close": 31.67, "volume": 2978.0}, {"date": "2018-10-18", "close": 31.43, "volume": 4119.0}, {"date": "2018-10-19", "close": 30.45, "volume": 3825.0}, {"date": "2018-10-22", "close": 30.02, "volume": 4070.0}, {"date": "2018-10-23", "close": 29.85, "volume": 3950.0}, {"date": "2018-10-24", "close": 28.81, "volume": 8629.0}, {"date": "2018-10-25", "close": 29.6, "volume": 9871.0}, {"date": "2018-10-26", "close": 29.05, "volume": 5613.0}, {"date": "2018-10-29", "close": 29.28, "volume": 9424.0}, {"date": "2018-10-30", "close": 29.62, "volume": 6581.0}, {"date": "2018-10-31", "close": 34.54, "volume": 17093.0}, {"date": "2018-11-01", "close": 34.26, "volume": 7292.0}, {"date": "2018-11-02", "close": 36.0, "volume": 10576.0}, {"date": "2018-11-05", "close": 36.45, "volume": 8825.0}, {"date": "2018-11-06", "close": 37.25, "volume": 5797.0}, {"date": "2018-11-07", "close": 34.6, "volume": 16336.0}, {"date": "2018-11-08", "close": 35.76, "volume": 7175.0}, {"date": "2018-11-09", "close": 35.28, "volume": 5863.0}, {"date": "2018-11-12", "close": 34.79, "volume": 4111.0}, {"date": "2018-11-13", "close": 33.57, "volume": 3945.0}, {"date": "2018-11-14", "close": 33.74, "volume": 2663.0}, {"date": "2018-11-15", "close": 33.47, "volume": 10392.0}, {"date": "2018-11-16", "close": 34.55, "volume": 7471.0}, {"date": "2018-11-19", "close": 35.17, "volume": 23005.0}, {"date": "2018-11-20", "close": 35.39, "volume": 8320.0}, {"date": "2018-11-21", "close": 35.3, "volume": 6780.0}, {"date": "2018-11-23", "close": 34.78, "volume": 2929.0}, {"date": "2018-11-26", "close": 35.93, "volume": 7926.0}, {"date": "2018-11-27", "close": 35.05, "volume": 17083.0}, {"date": "2018-11-28", "close": 34.56, "volume": 17002.0}, {"date": "2018-11-29", "close": 34.7, "volume": 5892.0}, {"date": "2018-11-30", "close": 35.11, "volume": 12175.0}, {"date": "2018-12-03", "close": 35.25, "volume": 3196.0}, {"date": "2018-12-04", "close": 34.43, "volume": 8943.0}, {"date": "2018-12-06", "close": 33.46, "volume": 17055.0}, {"date": "2018-12-07", "close": 33.47, "volume": 6555.0}, {"date": "2018-12-10", "close": 32.65, "volume": 13172.0}, {"date": "2018-12-11", "close": 32.6, "volume": 19289.0}, {"date": "2018-12-12", "close": 33.28, "volume": 8276.0}, {"date": "2018-12-13", "close": 33.84, "volume": 10718.0}, {"date": "2018-12-14", "close": 32.75, "volume": 4772.0}, {"date": "2018-12-17", "close": 32.5, "volume": 16550.0}, {"date": "2018-12-18", "close": 32.56, "volume": 12180.0}, {"date": "2018-12-19", "close": 32.07, "volume": 14487.0}, {"date": "2018-12-20", "close": 31.86, "volume": 16953.0}, {"date": "2018-12-21", "close": 30.6, "volume": 33048.0}, {"date": "2018-12-24", "close": 31.35, "volume": 7395.0}, {"date": "2018-12-26", "close": 32.68, "volume": 11030.0}, {"date": "2018-12-27", "close": 31.94, "volume": 14634.0}, {"date": "2018-12-28", "close": 32.83, "volume": 6944.0}, {"date": "2018-12-31", "close": 33.9, "volume": 13589.0}, {"date": "2019-01-02", "close": 33.0, "volume": 24335.0}, {"date": "2019-01-03", "close": 33.02, "volume": 15675.0}, {"date": "2019-01-04", "close": 35.46, "volume": 9860.0}, {"date": "2019-01-07", "close": 35.8, "volume": 12480.0}, {"date": "2019-01-08", "close": 36.6, "volume": 13262.0}, {"date": "2019-01-09", "close": 37.56, "volume": 8008.0}, {"date": "2019-01-10", "close": 36.34, "volume": 6839.0}, {"date": "2019-01-11", "close": 35.72, "volume": 8385.0}, {"date": "2019-01-14", "close": 35.62, "volume": 7093.0}, {"date": "2019-01-15", "close": 35.17, "volume": 7920.0}, {"date": "2019-01-16", "close": 37.85, "volume": 28907.0}, {"date": "2019-01-17", "close": 37.12, "volume": 13129.0}, {"date": "2019-01-18", "close": 37.21, "volume": 10985.0}, {"date": "2019-01-22", "close": 36.38, "volume": 20958.0}, {"date": "2019-01-23", "close": 35.68, "volume": 12084.0}, {"date": "2019-01-24", "close": 35.41, "volume": 10437.0}, {"date": "2019-01-25", "close": 35.8, "volume": 9983.0}, {"date": "2019-01-28", "close": 34.62, "volume": 20186.0}, {"date": "2019-01-29", "close": 34.49, "volume": 12147.0}, {"date": "2019-01-30", "close": 34.46, "volume": 9219.0}, {"date": "2019-01-31", "close": 34.08, "volume": 11471.0}, {"date": "2019-02-01", "close": 34.29, "volume": 6464.0}, {"date": "2019-02-04", "close": 35.02, "volume": 10888.0}, {"date": "2019-02-05", "close": 35.48, "volume": 4604.0}, {"date": "2019-02-06", "close": 35.68, "volume": 3274.0}, {"date": "2019-02-07", "close": 35.39, "volume": 6257.0}, {"date": "2019-02-08", "close": 34.95, "volume": 3273.0}, {"date": "2019-02-11", "close": 35.16, "volume": 3645.0}, {"date": "2019-02-12", "close": 35.16, "volume": 5438.0}, {"date": "2019-02-13", "close": 35.05, "volume": 9566.0}, {"date": "2019-02-14", "close": 35.37, "volume": 10575.0}, {"date": "2019-02-15", "close": 36.45, "volume": 15577.0}, {"date": "2019-02-19", "close": 37.37, "volume": 12133.0}, {"date": "2019-02-20", "close": 37.74, "volume": 8723.0}, {"date": "2019-02-21", "close": 37.82, "volume": 3426.0}, {"date": "2019-02-22", "close": 37.63, "volume": 4780.0}, {"date": "2019-02-25", "close": 37.34, "volume": 6927.0}, {"date": "2019-02-26", "close": 37.11, "volume": 4650.0}, {"date": "2019-02-27", "close": 37.05, "volume": 9756.0}, {"date": "2019-02-28", "close": 36.57, "volume": 4561.0}, {"date": "2019-03-01", "close": 36.34, "volume": 5588.0}, {"date": "2019-03-04", "close": 36.36, "volume": 6238.0}, {"date": "2019-03-05", "close": 36.65, "volume": 7331.0}, {"date": "2019-03-06", "close": 37.08, "volume": 13457.0}, {"date": "2019-03-07", "close": 36.7, "volume": 48600.0}, {"date": "2019-03-08", "close": 36.9, "volume": 23934.0}, {"date": "2019-03-11", "close": 37.93, "volume": 9116.0}, {"date": "2019-03-12", "close": 38.48, "volume": 17134.0}, {"date": "2019-03-13", "close": 38.76, "volume": 16154.0}, {"date": "2019-03-14", "close": 39.64, "volume": 15380.0}, {"date": "2019-03-15", "close": 38.12, "volume": 89098.0}, {"date": "2019-03-18", "close": 37.97, "volume": 23271.0}, {"date": "2019-03-19", "close": 38.38, "volume": 22347.0}, {"date": "2019-03-20", "close": 38.54, "volume": 14079.0}, {"date": "2019-03-21", "close": 38.79, "volume": 8390.0}, {"date": "2019-03-22", "close": 38.4, "volume": 10574.0}, {"date": "2019-03-25", "close": 38.09, "volume": 5643.0}, {"date": "2019-03-26", "close": 37.27, "volume": 14208.0}, {"date": "2019-03-27", "close": 37.8, "volume": 11576.0}, {"date": "2019-03-28", "close": 37.35, "volume": 9548.0}, {"date": "2019-03-29", "close": 38.22, "volume": 57998.0}, {"date": "2019-04-01", "close": 37.99, "volume": 24122.0}, {"date": "2019-04-02", "close": 38.02, "volume": 19967.0}, {"date": "2019-04-03", "close": 38.09, "volume": 33691.0}, {"date": "2019-04-04", "close": 38.82, "volume": 15868.0}, {"date": "2019-04-05", "close": 39.66, "volume": 31398.0}, {"date": "2019-04-08", "close": 40.43, "volume": 16216.0}, {"date": "2019-04-09", "close": 40.48, "volume": 17661.0}, {"date": "2019-04-10", "close": 40.82, "volume": 11894.0}, {"date": "2019-04-11", "close": 41.37, "volume": 9457.0}, {"date": "2019-04-12", "close": 40.26, "volume": 11838.0}, {"date": "2019-04-15", "close": 40.37, "volume": 7788.0}, {"date": "2019-04-16", "close": 41.02, "volume": 8363.0}, {"date": "2019-04-17", "close": 41.57, "volume": 8552.0}, {"date": "2019-04-18", "close": 41.29, "volume": 10779.0}, {"date": "2019-04-22", "close": 40.9, "volume": 3895.0}, {"date": "2019-04-23", "close": 40.36, "volume": 13083.0}, {"date": "2019-04-24", "close": 41.1, "volume": 7673.0}, {"date": "2019-04-25", "close": 40.55, "volume": 3057.0}, {"date": "2019-04-26", "close": 40.58, "volume": 2134.0}, {"date": "2019-04-29", "close": 40.64, "volume": 6968.0}, {"date": "2019-04-30", "close": 40.89, "volume": 6995.0}, {"date": "2019-05-01", "close": 40.81, "volume": 14636.0}, {"date": "2019-05-02", "close": 48.19, "volume": 104039.0}, {"date": "2019-05-03", "close": 49.5, "volume": 36921.0}, {"date": "2019-05-06", "close": 51.62, "volume": 26488.0}, {"date": "2019-05-07", "close": 50.11, "volume": 18699.0}, {"date": "2019-05-08", "close": 49.54, "volume": 7926.0}, {"date": "2019-05-09", "close": 48.55, "volume": 9817.0}, {"date": "2019-05-10", "close": 48.69, "volume": 36618.0}, {"date": "2019-05-13", "close": 51.18, "volume": 22253.0}, {"date": "2019-05-14", "close": 51.31, "volume": 11184.0}, {"date": "2019-05-15", "close": 50.67, "volume": 10757.0}, {"date": "2019-05-16", "close": 51.2, "volume": 4234.0}, {"date": "2019-05-17", "close": 50.04, "volume": 8145.0}, {"date": "2019-05-20", "close": 49.75, "volume": 22083.0}, {"date": "2019-05-21", "close": 52.0, "volume": 15063.0}, {"date": "2019-05-22", "close": 52.13, "volume": 13091.0}, {"date": "2019-05-23", "close": 51.59, "volume": 11071.0}, {"date": "2019-05-24", "close": 51.42, "volume": 6078.0}, {"date": "2019-05-28", "close": 51.67, "volume": 13654.0}, {"date": "2019-05-29", "close": 51.07, "volume": 6609.0}, {"date": "2019-05-30", "close": 51.44, "volume": 6848.0}, {"date": "2019-05-31", "close": 49.96, "volume": 9551.0}, {"date": "2019-06-03", "close": 50.5, "volume": 13296.0}, {"date": "2019-06-04", "close": 51.0, "volume": 14487.0}, {"date": "2019-06-05", "close": 49.68, "volume": 8846.0}, {"date": "2019-06-06", "close": 48.55, "volume": 10395.0}, {"date": "2019-06-07", "close": 49.92, "volume": 11155.0}, {"date": "2019-06-10", "close": 49.74, "volume": 7198.0}, {"date": "2019-06-11", "close": 49.95, "volume": 9291.0}, {"date": "2019-06-12", "close": 49.53, "volume": 11235.0}, {"date": "2019-06-13", "close": 49.18, "volume": 7541.0}, {"date": "2019-06-14", "close": 49.03, "volume": 4743.0}, {"date": "2019-06-17", "close": 48.46, "volume": 5008.0}, {"date": "2019-06-18", "close": 48.76, "volume": 3473.0}, {"date": "2019-06-19", "close": 49.18, "volume": 4559.0}, {"date": "2019-06-20", "close": 49.51, "volume": 4337.0}, {"date": "2019-06-21", "close": 50.73, "volume": 15644.0}, {"date": "2019-06-24", "close": 50.01, "volume": 9490.0}, {"date": "2019-06-25", "close": 50.15, "volume": 8634.0}, {"date": "2019-06-26", "close": 48.86, "volume": 14217.0}, {"date": "2019-06-27", "close": 49.62, "volume": 12468.0}, {"date": "2019-06-28", "close": 51.94, "volume": 23458.0}, {"date": "2019-07-01", "close": 53.04, "volume": 11324.0}, {"date": "2019-07-02", "close": 52.46, "volume": 16271.0}, {"date": "2019-07-03", "close": 53.0, "volume": 2384.0}, {"date": "2019-07-05", "close": 53.68, "volume": 5627.0}, {"date": "2019-07-08", "close": 53.25, "volume": 9476.0}, {"date": "2019-07-09", "close": 53.4, "volume": 6372.0}, {"date": "2019-07-10", "close": 53.6, "volume": 9026.0}, {"date": "2019-07-11", "close": 54.08, "volume": 5227.0}, {"date": "2019-07-12", "close": 54.29, "volume": 6438.0}, {"date": "2019-07-15", "close": 54.03, "volume": 15139.0}, {"date": "2019-07-16", "close": 53.07, "volume": 27175.0}, {"date": "2019-07-17", "close": 52.78, "volume": 2457.0}, {"date": "2019-07-18", "close": 52.14, "volume": 7974.0}, {"date": "2019-07-19", "close": 51.88, "volume": 5238.0}, {"date": "2019-07-22", "close": 51.99, "volume": 8556.0}, {"date": "2019-07-23", "close": 51.85, "volume": 4101.0}, {"date": "2019-07-24", "close": 51.82, "volume": 10128.0}, {"date": "2019-07-25", "close": 51.35, "volume": 22916.0}, {"date": "2019-07-26", "close": 51.58, "volume": 30910.0}, {"date": "2019-07-29", "close": 51.41, "volume": 46733.0}, {"date": "2019-07-30", "close": 50.43, "volume": 20022.0}, {"date": "2019-07-31", "close": 53.15, "volume": 19643.0}, {"date": "2019-08-01", "close": 51.93, "volume": 12349.0}, {"date": "2019-08-02", "close": 51.16, "volume": 46019.0}, {"date": "2019-08-05", "close": 49.33, "volume": 12166.0}, {"date": "2019-08-06", "close": 49.99, "volume": 10139.0}, {"date": "2019-08-07", "close": 50.0, "volume": 10042.0}, {"date": "2019-08-08", "close": 50.43, "volume": 14179.0}, {"date": "2019-08-09", "close": 49.59, "volume": 6699.0}, {"date": "2019-08-12", "close": 50.66, "volume": 5895.0}, {"date": "2019-08-13", "close": 51.32, "volume": 9861.0}, {"date": "2019-08-14", "close": 50.11, "volume": 7121.0}, {"date": "2019-08-15", "close": 49.8, "volume": 7457.0}, {"date": "2019-08-16", "close": 49.8, "volume": 6380.0}, {"date": "2019-08-19", "close": 49.46, "volume": 6661.0}, {"date": "2019-08-20", "close": 49.2, "volume": 6063.0}, {"date": "2019-08-21", "close": 48.91, "volume": 10943.0}, {"date": "2019-08-22", "close": 48.77, "volume": 7841.0}, {"date": "2019-08-23", "close": 48.86, "volume": 14878.0}, {"date": "2019-08-26", "close": 50.0, "volume": 8569.0}, {"date": "2019-08-27", "close": 49.69, "volume": 7501.0}, {"date": "2019-08-28", "close": 49.9, "volume": 4025.0}, {"date": "2019-08-29", "close": 49.2, "volume": 5458.0}, {"date": "2019-08-30", "close": 49.78, "volume": 6493.0}, {"date": "2019-09-03", "close": 49.13, "volume": 8263.0}, {"date": "2019-09-04", "close": 49.52, "volume": 3348.0}, {"date": "2019-09-05", "close": 49.91, "volume": 5321.0}, {"date": "2019-09-06", "close": 50.02, "volume": 7047.0}, {"date": "2019-09-09", "close": 50.59, "volume": 6852.0}, {"date": "2019-09-10", "close": 51.08, "volume": 9205.0}, {"date": "2019-09-11", "close": 51.6, "volume": 16425.0}, {"date": "2019-09-12", "close": 52.27, "volume": 11188.0}, {"date": "2019-09-13", "close": 52.89, "volume": 8241.0}, {"date": "2019-09-16", "close": 53.05, "volume": 15528.0}, {"date": "2019-09-17", "close": 54.56, "volume": 8668.0}, {"date": "2019-09-18", "close": 54.68, "volume": 11714.0}, {"date": "2019-09-19", "close": 55.9, "volume": 12057.0}, {"date": "2019-09-20", "close": 56.81, "volume": 22546.0}, {"date": "2019-09-23", "close": 56.8, "volume": 41711.0}, {"date": "2019-09-24", "close": 56.22, "volume": 7323.0}, {"date": "2019-09-25", "close": 57.49, "volume": 9568.0}, {"date": "2019-09-26", "close": 58.39, "volume": 7522.0}, {"date": "2019-09-27", "close": 62.1, "volume": 25808.0}, {"date": "2019-09-30", "close": 63.91, "volume": 34060.0}, {"date": "2019-10-01", "close": 64.21, "volume": 33339.0}, {"date": "2019-10-02", "close": 63.3, "volume": 29914.0}, {"date": "2019-10-03", "close": 62.78, "volume": 21707.0}, {"date": "2019-10-04", "close": 62.53, "volume": 16696.0}, {"date": "2019-10-07", "close": 62.45, "volume": 15479.0}, {"date": "2019-10-08", "close": 62.27, "volume": 20584.0}, {"date": "2019-10-09", "close": 63.5, "volume": 22956.0}, {"date": "2019-10-10", "close": 64.5, "volume": 17581.0}, {"date": "2019-10-11", "close": 65.0, "volume": 17785.0}, {"date": "2019-10-14", "close": 64.37, "volume": 12532.0}, {"date": "2019-10-15", "close": 63.26, "volume": 19559.0}, {"date": "2019-10-16", "close": 63.72, "volume": 25307.0}, {"date": "2019-10-17", "close": 65.5, "volume": 14799.0}, {"date": "2019-10-18", "close": 63.58, "volume": 16383.0}, {"date": "2019-10-21", "close": 63.0, "volume": 13968.0}, {"date": "2019-10-22", "close": 63.39, "volume": 13690.0}, {"date": "2019-10-23", "close": 64.0, "volume": 23559.0}, {"date": "2019-10-24", "close": 64.11, "volume": 16229.0}, {"date": "2019-10-25", "close": 63.91, "volume": 18651.0}, {"date": "2019-10-28", "close": 63.22, "volume": 17823.0}, {"date": "2019-10-29", "close": 61.0, "volume": 14610.0}, {"date": "2019-10-30", "close": 58.45, "volume": 21896.0}, {"date": "2019-10-31", "close": 50.5, "volume": 51629.0}, {"date": "2019-11-01", "close": 47.38, "volume": 27097.0}, {"date": "2019-11-04", "close": 47.47, "volume": 21474.0}, {"date": "2019-11-05", "close": 47.5, "volume": 17433.0}, {"date": "2019-11-06", "close": 46.37, "volume": 14167.0}, {"date": "2019-11-07", "close": 45.78, "volume": 13725.0}, {"date": "2019-11-08", "close": 46.14, "volume": 13607.0}, {"date": "2019-11-11", "close": 47.29, "volume": 11769.0}, {"date": "2019-11-12", "close": 47.39, "volume": 15702.0}, {"date": "2019-11-13", "close": 47.98, "volume": 15480.0}, {"date": "2019-11-14", "close": 48.83, "volume": 14164.0}, {"date": "2019-11-15", "close": 49.01, "volume": 12282.0}, {"date": "2019-11-18", "close": 47.95, "volume": 14212.0}, {"date": "2019-11-19", "close": 48.66, "volume": 11065.0}, {"date": "2019-11-20", "close": 47.56, "volume": 21070.0}, {"date": "2019-11-21", "close": 48.18, "volume": 14805.0}, {"date": "2019-11-22", "close": 47.74, "volume": 10557.0}, {"date": "2019-11-25", "close": 48.21, "volume": 13052.0}, {"date": "2019-11-26", "close": 47.56, "volume": 42395.0}, {"date": "2019-11-27", "close": 47.4, "volume": 9253.0}, {"date": "2019-11-29", "close": 47.1, "volume": 7346.0}, {"date": "2019-12-02", "close": 46.77, "volume": 15753.0}, {"date": "2019-12-03", "close": 46.34, "volume": 19360.0}, {"date": "2019-12-04", "close": 46.57, "volume": 7941.0}, {"date": "2019-12-05", "close": 46.93, "volume": 15206.0}, {"date": "2019-12-06", "close": 47.77, "volume": 18734.0}, {"date": "2019-12-09", "close": 49.15, "volume": 10222.0}, {"date": "2019-12-10", "close": 48.99, "volume": 7825.0}, {"date": "2019-12-11", "close": 49.2, "volume": 9094.0}, {"date": "2019-12-12", "close": 48.83, "volume": 12799.0}, {"date": "2019-12-13", "close": 48.98, "volume": 11244.0}, {"date": "2019-12-16", "close": 50.02, "volume": 13566.0}, {"date": "2019-12-17", "close": 48.42, "volume": 17190.0}, {"date": "2019-12-18", "close": 48.91, "volume": 11488.0}, {"date": "2019-12-19", "close": 48.99, "volume": 17331.0}, {"date": "2019-12-20", "close": 47.66, "volume": 32672.0}, {"date": "2019-12-23", "close": 46.88, "volume": 20461.0}, {"date": "2019-12-24", "close": 46.5, "volume": 8393.0}, {"date": "2019-12-26", "close": 47.51, "volume": 6880.0}, {"date": "2019-12-27", "close": 45.9, "volume": 22823.0}, {"date": "2019-12-30", "close": 46.28, "volume": 12833.0}, {"date": "2019-12-31", "close": 46.83, "volume": 10979.0}, {"date": "2020-01-02", "close": 46.24, "volume": 6725.0}, {"date": "2020-01-03", "close": 46.32, "volume": 13018.0}, {"date": "2020-01-06", "close": 47.92, "volume": 12034.0}, {"date": "2020-01-07", "close": 48.01, "volume": 14564.0}, {"date": "2020-01-08", "close": 47.68, "volume": 11366.0}, {"date": "2020-01-09", "close": 47.64, "volume": 9093.0}, {"date": "2020-01-10", "close": 47.84, "volume": 47745.0}, {"date": "2020-01-13", "close": 48.55, "volume": 5748.0}, {"date": "2020-01-14", "close": 47.97, "volume": 26009.0}, {"date": "2020-01-15", "close": 48.11, "volume": 13194.0}, {"date": "2020-01-16", "close": 48.55, "volume": 10594.0}, {"date": "2020-01-17", "close": 48.51, "volume": 9090.0}, {"date": "2020-01-21", "close": 47.56, "volume": 9887.0}, {"date": "2020-01-22", "close": 48.04, "volume": 8857.0}, {"date": "2020-01-23", "close": 47.46, "volume": 11479.0}, {"date": "2020-01-24", "close": 47.75, "volume": 7457.0}, {"date": "2020-01-27", "close": 47.13, "volume": 5846.0}, {"date": "2020-01-28", "close": 48.24, "volume": 13586.0}, {"date": "2020-01-29", "close": 47.37, "volume": 11762.0}, {"date": "2020-01-30", "close": 47.1, "volume": 11466.0}, {"date": "2020-01-31", "close": 47.14, "volume": 12065.0}, {"date": "2020-02-03", "close": 47.31, "volume": 9465.0}, {"date": "2020-02-04", "close": 47.0, "volume": 10881.0}, {"date": "2020-02-05", "close": 48.45, "volume": 11113.0}, {"date": "2020-02-06", "close": 47.06, "volume": 9726.0}, {"date": "2020-02-07", "close": 47.77, "volume": 11041.0}, {"date": "2020-02-10", "close": 48.16, "volume": 2167.0}, {"date": "2020-02-11", "close": 48.0, "volume": 3372.0}, {"date": "2020-02-12", "close": 47.88, "volume": 4424.0}, {"date": "2020-02-13", "close": 47.6, "volume": 5345.0}, {"date": "2020-02-14", "close": 48.48, "volume": 7765.0}, {"date": "2020-02-18", "close": 48.33, "volume": 11440.0}, {"date": "2020-02-19", "close": 48.42, "volume": 6768.0}, {"date": "2020-02-20", "close": 48.06, "volume": 3733.0}, {"date": "2020-02-21", "close": 48.35, "volume": 10538.0}, {"date": "2020-02-24", "close": 47.36, "volume": 4253.0}, {"date": "2020-02-25", "close": 44.95, "volume": 9461.0}, {"date": "2020-02-26", "close": 44.04, "volume": 8596.0}, {"date": "2020-02-27", "close": 43.53, "volume": 8343.0}, {"date": "2020-02-28", "close": 41.22, "volume": 21665.0}, {"date": "2020-03-02", "close": 41.49, "volume": 9247.0}, {"date": "2020-03-03", "close": 39.87, "volume": 13949.0}, {"date": "2020-03-04", "close": 40.44, "volume": 11552.0}, {"date": "2020-03-05", "close": 36.85, "volume": 17665.0}, {"date": "2020-03-06", "close": 36.23, "volume": 20136.0}, {"date": "2020-03-09", "close": 32.24, "volume": 19486.0}, {"date": "2020-03-10", "close": 32.99, "volume": 18963.0}, {"date": "2020-03-11", "close": 30.67, "volume": 17191.0}, {"date": "2020-03-12", "close": 27.39, "volume": 22093.0}, {"date": "2020-03-13", "close": 29.0, "volume": 20904.0}, {"date": "2020-03-16", "close": 26.69, "volume": 30330.0}, {"date": "2020-03-17", "close": 27.24, "volume": 25599.0}, {"date": "2020-03-18", "close": 24.49, "volume": 17122.0}, {"date": "2020-03-19", "close": 25.08, "volume": 22076.0}, {"date": "2020-03-20", "close": 23.0, "volume": 34295.0}, {"date": "2020-03-23", "close": 23.38, "volume": 25801.0}, {"date": "2020-03-24", "close": 25.37, "volume": 23716.0}, {"date": "2020-03-25", "close": 24.59, "volume": 31751.0}, {"date": "2020-03-26", "close": 29.12, "volume": 48705.0}, {"date": "2020-03-27", "close": 26.81, "volume": 27876.0}, {"date": "2020-03-30", "close": 28.0, "volume": 19988.0}, {"date": "2020-03-31", "close": 27.98, "volume": 33033.0}, {"date": "2020-04-01", "close": 25.56, "volume": 30890.0}, {"date": "2020-04-02", "close": 26.32, "volume": 30020.0}, {"date": "2020-04-03", "close": 25.81, "volume": 34999.0}, {"date": "2020-04-06", "close": 27.94, "volume": 23403.0}, {"date": "2020-04-07", "close": 28.41, "volume": 31708.0}, {"date": "2020-04-08", "close": 28.31, "volume": 34654.0}, {"date": "2020-04-09", "close": 28.87, "volume": 19268.0}, {"date": "2020-04-13", "close": 28.5, "volume": 15586.0}, {"date": "2020-04-14", "close": 28.95, "volume": 24009.0}, {"date": "2020-04-15", "close": 26.69, "volume": 23485.0}, {"date": "2020-04-16", "close": 25.65, "volume": 23209.0}, {"date": "2020-04-17", "close": 26.84, "volume": 14125.0}, {"date": "2020-04-20", "close": 26.07, "volume": 14323.0}, {"date": "2020-04-21", "close": 25.99, "volume": 15587.0}, {"date": "2020-04-22", "close": 26.01, "volume": 16639.0}, {"date": "2020-04-23", "close": 26.85, "volume": 11991.0}, {"date": "2020-04-24", "close": 26.97, "volume": 28312.0}, {"date": "2020-04-27", "close": 28.29, "volume": 17220.0}, {"date": "2020-04-28", "close": 29.45, "volume": 16309.0}, {"date": "2020-04-29", "close": 34.23, "volume": 32090.0}, {"date": "2020-04-30", "close": 35.15, "volume": 35102.0}, {"date": "2020-05-01", "close": 33.66, "volume": 32253.0}, {"date": "2020-05-04", "close": 33.19, "volume": 27231.0}, {"date": "2020-05-05", "close": 30.79, "volume": 19155.0}, {"date": "2020-05-06", "close": 31.39, "volume": 15216.0}, {"date": "2020-05-07", "close": 29.59, "volume": 24561.0}, {"date": "2020-05-08", "close": 29.0, "volume": 31026.0}, {"date": "2020-05-11", "close": 28.1, "volume": 17918.0}, {"date": "2020-05-12", "close": 26.47, "volume": 22098.0}, {"date": "2020-05-13", "close": 25.92, "volume": 17309.0}, {"date": "2020-05-14", "close": 26.03, "volume": 24805.0}, {"date": "2020-05-15", "close": 26.83, "volume": 12971.0}, {"date": "2020-05-18", "close": 28.13, "volume": 15726.0}, {"date": "2020-05-19", "close": 26.46, "volume": 10785.0}, {"date": "2020-05-20", "close": 27.55, "volume": 15974.0}, {"date": "2020-05-21", "close": 27.8, "volume": 9831.0}, {"date": "2020-05-22", "close": 27.0, "volume": 10115.0}, {"date": "2020-05-26", "close": 26.82, "volume": 20426.0}, {"date": "2020-05-27", "close": 27.83, "volume": 14541.0}, {"date": "2020-05-28", "close": 27.6, "volume": 16605.0}, {"date": "2020-05-29", "close": 26.28, "volume": 43013.0}, {"date": "2020-06-01", "close": 25.46, "volume": 17632.0}, {"date": "2020-06-02", "close": 25.53, "volume": 11063.0}, {"date": "2020-06-03", "close": 26.05, "volume": 15337.0}, {"date": "2020-06-04", "close": 25.98, "volume": 12243.0}, {"date": "2020-06-05", "close": 27.04, "volume": 21662.0}, {"date": "2020-06-08", "close": 29.53, "volume": 20250.0}, {"date": "2020-06-09", "close": 28.8, "volume": 19107.0}, {"date": "2020-06-10", "close": 26.16, "volume": 25849.0}, {"date": "2020-06-11", "close": 24.04, "volume": 32376.0}, {"date": "2020-06-12", "close": 24.58, "volume": 22103.0}, {"date": "2020-06-15", "close": 24.85, "volume": 25299.0}, {"date": "2020-06-16", "close": 25.72, "volume": 18088.0}, {"date": "2020-06-17", "close": 24.55, "volume": 17027.0}, {"date": "2020-06-18", "close": 23.63, "volume": 25346.0}, {"date": "2020-06-19", "close": 23.67, "volume": 27921.0}, {"date": "2020-06-22", "close": 23.45, "volume": 29759.0}, {"date": "2020-06-23", "close": 23.0, "volume": 13415.0}, {"date": "2020-06-24", "close": 21.85, "volume": 30739.0}, {"date": "2020-06-25", "close": 22.23, "volume": 24578.0}, {"date": "2020-06-26", "close": 21.25, "volume": 59973.0}, {"date": "2020-06-29", "close": 23.32, "volume": 39775.0}, {"date": "2020-06-30", "close": 23.3, "volume": 10734.0}, {"date": "2020-07-01", "close": 22.67, "volume": 15650.0}, {"date": "2020-07-02", "close": 23.43, "volume": 32289.0}, {"date": "2020-07-06", "close": 23.58, "volume": 33944.0}, {"date": "2020-07-07", "close": 23.6, "volume": 12073.0}, {"date": "2020-07-08", "close": 23.81, "volume": 23490.0}, {"date": "2020-07-09", "close": 22.68, "volume": 15531.0}, {"date": "2020-07-10", "close": 22.84, "volume": 13932.0}, {"date": "2020-07-13", "close": 22.0, "volume": 12267.0}, {"date": "2020-07-14", "close": 22.53, "volume": 27193.0}, {"date": "2020-07-15", "close": 23.21, "volume": 16819.0}, {"date": "2020-07-16", "close": 23.61, "volume": 10734.0}, {"date": "2020-07-17", "close": 23.06, "volume": 14642.0}, {"date": "2020-07-20", "close": 23.11, "volume": 15649.0}, {"date": "2020-07-21", "close": 24.91, "volume": 14250.0}, {"date": "2020-07-22", "close": 23.4, "volume": 20863.0}, {"date": "2020-07-23", "close": 23.21, "volume": 20530.0}, {"date": "2020-07-24", "close": 23.53, "volume": 7505.0}, {"date": "2020-07-27", "close": 23.33, "volume": 9422.0}, {"date": "2020-07-28", "close": 22.64, "volume": 8948.0}, {"date": "2020-07-29", "close": 22.75, "volume": 9577.0}, {"date": "2020-07-30", "close": 22.0, "volume": 9160.0}, {"date": "2020-07-31", "close": 21.84, "volume": 12987.0}, {"date": "2020-08-03", "close": 22.66, "volume": 9363.0}, {"date": "2020-08-04", "close": 22.31, "volume": 9953.0}, {"date": "2020-08-05", "close": 23.17, "volume": 8163.0}, {"date": "2020-08-06", "close": 23.57, "volume": 17668.0}, {"date": "2020-08-07", "close": 22.72, "volume": 11981.0}, {"date": "2020-08-10", "close": 22.93, "volume": 14697.0}, {"date": "2020-08-11", "close": 23.19, "volume": 20969.0}, {"date": "2020-08-12", "close": 23.24, "volume": 9450.0}, {"date": "2020-08-13", "close": 23.12, "volume": 10394.0}, {"date": "2020-08-14", "close": 23.31, "volume": 5604.0}, {"date": "2020-08-17", "close": 23.03, "volume": 12566.0}, {"date": "2020-08-18", "close": 21.94, "volume": 13493.0}, {"date": "2020-08-19", "close": 22.4, "volume": 8309.0}, {"date": "2020-08-20", "close": 21.76, "volume": 9631.0}, {"date": "2020-08-21", "close": 21.26, "volume": 11890.0}, {"date": "2020-08-24", "close": 21.82, "volume": 11084.0}, {"date": "2020-08-25", "close": 21.37, "volume": 11215.0}, {"date": "2020-08-26", "close": 21.38, "volume": 12539.0}, {"date": "2020-08-27", "close": 21.0, "volume": 7839.0}, {"date": "2020-08-28", "close": 21.32, "volume": 7956.0}, {"date": "2020-08-31", "close": 20.5, "volume": 13654.0}, {"date": "2020-09-01", "close": 20.85, "volume": 10907.0}, {"date": "2020-09-02", "close": 20.65, "volume": 8882.0}, {"date": "2020-09-03", "close": 20.56, "volume": 28433.0}, {"date": "2020-09-04", "close": 21.05, "volume": 11650.0}, {"date": "2020-09-08", "close": 20.5, "volume": 14770.0}, {"date": "2020-09-09", "close": 19.9, "volume": 28110.0}, {"date": "2020-09-10", "close": 19.75, "volume": 10582.0}, {"date": "2020-09-11", "close": 19.94, "volume": 15772.0}, {"date": "2020-09-14", "close": 20.34, "volume": 14436.0}, {"date": "2020-09-15", "close": 20.74, "volume": 13840.0}, {"date": "2020-09-16", "close": 19.69, "volume": 23579.0}, {"date": "2020-09-17", "close": 19.39, "volume": 27618.0}, {"date": "2020-09-18", "close": 19.4, "volume": 46045.0}, {"date": "2020-09-21", "close": 19.34, "volume": 26799.0}, {"date": "2020-09-22", "close": 18.5, "volume": 25698.0}, {"date": "2020-09-23", "close": 18.51, "volume": 19609.0}, {"date": "2020-09-24", "close": 18.23, "volume": 11256.0}, {"date": "2020-09-25", "close": 17.95, "volume": 19893.0}, {"date": "2020-09-28", "close": 18.9, "volume": 15614.0}, {"date": "2020-09-29", "close": 18.72, "volume": 5123.0}, {"date": "2020-09-30", "close": 18.21, "volume": 14056.0}, {"date": "2020-10-01", "close": 18.31, "volume": 9911.0}, {"date": "2020-10-02", "close": 18.36, "volume": 11991.0}, {"date": "2020-10-05", "close": 18.55, "volume": 6867.0}, {"date": "2020-10-06", "close": 18.38, "volume": 12761.0}, {"date": "2020-10-07", "close": 19.12, "volume": 12431.0}, {"date": "2020-10-08", "close": 20.09, "volume": 11542.0}, {"date": "2020-10-09", "close": 20.07, "volume": 17253.0}, {"date": "2020-10-12", "close": 20.07, "volume": 7895.0}, {"date": "2020-10-13", "close": 19.73, "volume": 5190.0}, {"date": "2020-10-14", "close": 19.79, "volume": 3503.0}, {"date": "2020-10-15", "close": 21.41, "volume": 21284.0}, {"date": "2020-10-16", "close": 22.26, "volume": 14735.0}, {"date": "2020-10-19", "close": 21.61, "volume": 10636.0}, {"date": "2020-10-20", "close": 20.73, "volume": 18604.0}, {"date": "2020-10-21", "close": 21.16, "volume": 4711.0}, {"date": "2020-10-22", "close": 21.0, "volume": 9203.0}, {"date": "2020-10-23", "close": 21.28, "volume": 6694.0}, {"date": "2020-10-26", "close": 20.16, "volume": 18332.0}, {"date": "2020-10-27", "close": 19.63, "volume": 6945.0}, {"date": "2020-10-28", "close": 19.15, "volume": 10388.0}, {"date": "2020-10-29", "close": 19.3, "volume": 12608.0}, {"date": "2020-10-30", "close": 19.49, "volume": 8324.0}, {"date": "2020-11-02", "close": 19.86, "volume": 13043.0}, {"date": "2020-11-03", "close": 21.65, "volume": 20924.0}, {"date": "2020-11-04", "close": 20.53, "volume": 9211.0}, {"date": "2020-11-05", "close": 21.31, "volume": 41122.0}, {"date": "2020-11-06", "close": 21.01, "volume": 13519.0}, {"date": "2020-11-09", "close": 21.56, "volume": 27635.0}, {"date": "2020-11-10", "close": 22.37, "volume": 21431.0}, {"date": "2020-11-11", "close": 22.17, "volume": 9328.0}, {"date": "2020-11-12", "close": 21.5, "volume": 16719.0}, {"date": "2020-11-13", "close": 21.38, "volume": 13384.0}, {"date": "2020-11-16", "close": 23.7, "volume": 25209.0}, {"date": "2020-11-17", "close": 24.4, "volume": 18955.0}, {"date": "2020-11-18", "close": 23.6, "volume": 11167.0}, {"date": "2020-11-19", "close": 24.04, "volume": 18242.0}, {"date": "2020-11-20", "close": 24.4, "volume": 19674.0}, {"date": "2020-11-23", "close": 25.63, "volume": 35215.0}, {"date": "2020-11-24", "close": 26.51, "volume": 27621.0}, {"date": "2020-11-25", "close": 26.94, "volume": 15416.0}, {"date": "2020-11-27", "close": 27.29, "volume": 10030.0}, {"date": "2020-11-30", "close": 26.75, "volume": 15374.0}, {"date": "2020-12-01", "close": 26.69, "volume": 9713.0}, {"date": "2020-12-02", "close": 26.4, "volume": 8910.0}, {"date": "2020-12-03", "close": 26.54, "volume": 11794.0}, {"date": "2020-12-04", "close": 27.73, "volume": 9247.0}, {"date": "2020-12-07", "close": 27.56, "volume": 7245.0}, {"date": "2020-12-08", "close": 29.33, "volume": 9655.0}, {"date": "2020-12-09", "close": 29.0, "volume": 21073.0}, {"date": "2020-12-10", "close": 30.4, "volume": 10297.0}, {"date": "2020-12-11", "close": 30.23, "volume": 9424.0}, {"date": "2020-12-14", "close": 29.13, "volume": 15929.0}, {"date": "2020-12-15", "close": 29.01, "volume": 11934.0}, {"date": "2020-12-16", "close": 28.92, "volume": 9075.0}, {"date": "2020-12-17", "close": 28.96, "volume": 16141.0}, {"date": "2020-12-18", "close": 29.61, "volume": 51615.0}, {"date": "2020-12-21", "close": 27.83, "volume": 16262.0}, {"date": "2020-12-22", "close": 26.29, "volume": 25307.0}, {"date": "2020-12-23", "close": 26.77, "volume": 9218.0}, {"date": "2020-12-24", "close": 27.01, "volume": 2598.0}, {"date": "2020-12-28", "close": 26.0, "volume": 10867.0}, {"date": "2020-12-29", "close": 26.0, "volume": 17985.0}, {"date": "2020-12-30", "close": 25.9, "volume": 13447.0}, {"date": "2020-12-31", "close": 26.3, "volume": 16337.0}, {"date": "2021-01-04", "close": 25.02, "volume": 18079.0}, {"date": "2021-01-05", "close": 26.11, "volume": 19349.0}, {"date": "2021-01-06", "close": 26.0, "volume": 15567.0}, {"date": "2021-01-07", "close": 25.78, "volume": 15571.0}, {"date": "2021-01-08", "close": 24.67, "volume": 20559.0}, {"date": "2021-01-11", "close": 25.34, "volume": 16093.0}, {"date": "2021-01-12", "close": 26.06, "volume": 16468.0}, {"date": "2021-01-13", "close": 24.69, "volume": 12650.0}, {"date": "2021-01-14", "close": 25.86, "volume": 8471.0}, {"date": "2021-01-15", "close": 25.25, "volume": 7606.0}, {"date": "2021-01-19", "close": 25.1, "volume": 8578.0}, {"date": "2021-01-20", "close": 24.52, "volume": 12734.0}, {"date": "2021-01-21", "close": 23.39, "volume": 12444.0}, {"date": "2021-01-22", "close": 23.98, "volume": 25784.0}, {"date": "2021-01-25", "close": 23.26, "volume": 15861.0}, {"date": "2021-01-26", "close": 24.04, "volume": 34656.0}, {"date": "2021-01-27", "close": 23.66, "volume": 24516.0}, {"date": "2021-01-28", "close": 24.55, "volume": 19419.0}, {"date": "2021-01-29", "close": 23.97, "volume": 23401.0}, {"date": "2021-02-01", "close": 24.5, "volume": 14362.0}, {"date": "2021-02-02", "close": 25.32, "volume": 37169.0}, {"date": "2021-02-03", "close": 25.85, "volume": 17259.0}, {"date": "2021-02-04", "close": 25.19, "volume": 12724.0}, {"date": "2021-02-05", "close": 25.82, "volume": 18804.0}, {"date": "2021-02-08", "close": 27.82, "volume": 29886.0}, {"date": "2021-02-09", "close": 26.21, "volume": 31106.0}, {"date": "2021-02-10", "close": 25.69, "volume": 14650.0}, {"date": "2021-02-11", "close": 25.8, "volume": 10021.0}, {"date": "2021-02-12", "close": 26.6, "volume": 18963.0}, {"date": "2021-02-16", "close": 25.26, "volume": 25845.0}, {"date": "2021-02-17", "close": 25.52, "volume": 13546.0}, {"date": "2021-02-18", "close": 25.81, "volume": 10184.0}, {"date": "2021-02-19", "close": 25.99, "volume": 13598.0}, {"date": "2021-02-22", "close": 25.23, "volume": 26509.0}, {"date": "2021-02-23", "close": 25.53, "volume": 23365.0}, {"date": "2021-02-24", "close": 25.25, "volume": 16952.0}, {"date": "2021-02-25", "close": 25.45, "volume": 8954.0}, {"date": "2021-02-26", "close": 24.94, "volume": 12073.0}, {"date": "2021-03-01", "close": 25.45, "volume": 14349.0}, {"date": "2021-03-02", "close": 26.48, "volume": 12351.0}, {"date": "2021-03-03", "close": 27.14, "volume": 47117.0}, {"date": "2021-03-04", "close": 25.17, "volume": 85886.0}, {"date": "2021-03-05", "close": 23.02, "volume": 49972.0}, {"date": "2021-03-08", "close": 21.85, "volume": 52021.0}, {"date": "2021-03-09", "close": 21.5, "volume": 16386.0}, {"date": "2021-03-10", "close": 21.73, "volume": 20867.0}, {"date": "2021-03-11", "close": 21.8, "volume": 12828.0}, {"date": "2021-03-12", "close": 21.61, "volume": 12395.0}, {"date": "2021-03-15", "close": 21.98, "volume": 17392.0}, {"date": "2021-03-16", "close": 21.86, "volume": 19706.0}, {"date": "2021-03-17", "close": 21.7, "volume": 9048.0}, {"date": "2021-03-18", "close": 20.79, "volume": 20379.0}, {"date": "2021-03-19", "close": 21.05, "volume": 66481.0}, {"date": "2021-03-22", "close": 21.2, "volume": 45047.0}, {"date": "2021-03-23", "close": 22.1, "volume": 38915.0}, {"date": "2021-03-24", "close": 21.41, "volume": 25830.0}, {"date": "2021-03-25", "close": 24.82, "volume": 113825.0}, {"date": "2021-03-26", "close": 24.9, "volume": 20895.0}, {"date": "2021-03-29", "close": 24.15, "volume": 29331.0}, {"date": "2021-03-30", "close": 25.85, "volume": 28780.0}, {"date": "2021-03-31", "close": 24.95, "volume": 33526.0}, {"date": "2021-04-01", "close": 24.65, "volume": 13032.0}, {"date": "2021-04-05", "close": 24.54, "volume": 12707.0}, {"date": "2021-04-06", "close": 24.47, "volume": 9844.0}, {"date": "2021-04-07", "close": 24.35, "volume": 19789.0}, {"date": "2021-04-08", "close": 23.92, "volume": 17243.0}, {"date": "2021-04-09", "close": 23.42, "volume": 28159.0}, {"date": "2021-04-12", "close": 22.63, "volume": 44393.0}, {"date": "2021-04-13", "close": 22.5, "volume": 22771.0}, {"date": "2021-04-14", "close": 22.61, "volume": 10865.0}, {"date": "2021-04-15", "close": 22.61, "volume": 9799.0}, {"date": "2021-04-16", "close": 22.38, "volume": 29952.0}, {"date": "2021-04-19", "close": 21.99, "volume": 24924.0}, {"date": "2021-04-20", "close": 21.62, "volume": 33430.0}, {"date": "2021-04-21", "close": 21.78, "volume": 43169.0}, {"date": "2021-04-22", "close": 22.63, "volume": 30667.0}, {"date": "2021-04-23", "close": 22.47, "volume": 14983.0}, {"date": "2021-04-26", "close": 23.06, "volume": 32848.0}, {"date": "2021-04-27", "close": 23.72, "volume": 57294.0}, {"date": "2021-04-28", "close": 23.92, "volume": 27875.0}, {"date": "2021-04-29", "close": 23.5, "volume": 16763.0}, {"date": "2021-04-30", "close": 23.13, "volume": 22176.0}, {"date": "2021-05-03", "close": 24.05, "volume": 21649.0}, {"date": "2021-05-04", "close": 23.39, "volume": 12387.0}, {"date": "2021-05-05", "close": 23.76, "volume": 23608.0}, {"date": "2021-05-06", "close": 24.88, "volume": 25067.0}, {"date": "2021-05-07", "close": 24.72, "volume": 15213.0}, {"date": "2021-05-10", "close": 24.66, "volume": 23205.0}, {"date": "2021-05-11", "close": 25.03, "volume": 13816.0}, {"date": "2021-05-12", "close": 24.77, "volume": 13915.0}, {"date": "2021-05-13", "close": 24.85, "volume": 21403.0}, {"date": "2021-05-14", "close": 26.31, "volume": 43732.0}, {"date": "2021-05-17", "close": 26.04, "volume": 38462.0}, {"date": "2021-05-18", "close": 24.7, "volume": 21417.0}, {"date": "2021-05-19", "close": 23.71, "volume": 32028.0}, {"date": "2021-05-20", "close": 24.75, "volume": 19336.0}, {"date": "2021-05-21", "close": 24.1, "volume": 20481.0}, {"date": "2021-05-24", "close": 25.59, "volume": 26339.0}, {"date": "2021-05-25", "close": 24.75, "volume": 18844.0}, {"date": "2021-05-26", "close": 25.21, "volume": 7275.0}, {"date": "2021-05-27", "close": 25.13, "volume": 7099.0}, {"date": "2021-05-28", "close": 25.59, "volume": 12133.0}, {"date": "2021-06-01", "close": 25.65, "volume": 16991.0}, {"date": "2021-06-02", "close": 26.19, "volume": 14122.0}, {"date": "2021-06-03", "close": 26.5, "volume": 13876.0}, {"date": "2021-06-04", "close": 26.42, "volume": 11623.0}, {"date": "2021-06-07", "close": 27.2, "volume": 32265.0}, {"date": "2021-06-08", "close": 27.2, "volume": 18118.0}, {"date": "2021-06-09", "close": 27.27, "volume": 20707.0}, {"date": "2021-06-10", "close": 27.44, "volume": 11315.0}, {"date": "2021-06-11", "close": 28.11, "volume": 18238.0}, {"date": "2021-06-14", "close": 27.29, "volume": 32703.0}, {"date": "2021-06-15", "close": 28.1, "volume": 34987.0}, {"date": "2021-06-16", "close": 27.39, "volume": 41859.0}, {"date": "2021-06-17", "close": 27.68, "volume": 47805.0}, {"date": "2021-06-18", "close": 25.89, "volume": 146668.0}, {"date": "2021-06-21", "close": 25.37, "volume": 74134.0}, {"date": "2021-06-22", "close": 25.13, "volume": 31434.0}, {"date": "2021-06-23", "close": 25.37, "volume": 42302.0}, {"date": "2021-06-24", "close": 25.43, "volume": 41952.0}, {"date": "2021-06-25", "close": 25.88, "volume": 456759.0}, {"date": "2021-06-28", "close": 26.38, "volume": 28640.0}, {"date": "2021-06-29", "close": 26.31, "volume": 18837.0}, {"date": "2021-06-30", "close": 26.04, "volume": 31057.0}, {"date": "2021-07-01", "close": 26.0, "volume": 31778.0}, {"date": "2021-07-02", "close": 25.57, "volume": 15373.0}, {"date": "2021-07-06", "close": 25.34, "volume": 32519.0}, {"date": "2021-07-07", "close": 25.09, "volume": 5930.0}, {"date": "2021-07-08", "close": 24.82, "volume": 24575.0}, {"date": "2021-07-09", "close": 25.18, "volume": 4535.0}, {"date": "2021-07-12", "close": 26.19, "volume": 22525.0}, {"date": "2021-07-13", "close": 25.12, "volume": 12265.0}, {"date": "2021-07-14", "close": 25.2, "volume": 4576.0}, {"date": "2021-07-15", "close": 25.17, "volume": 10847.0}, {"date": "2021-07-16", "close": 24.59, "volume": 9661.0}, {"date": "2021-07-19", "close": 23.67, "volume": 15272.0}, {"date": "2021-07-20", "close": 24.01, "volume": 20258.0}, {"date": "2021-07-21", "close": 25.11, "volume": 10074.0}, {"date": "2021-07-22", "close": 24.55, "volume": 4740.0}, {"date": "2021-07-23", "close": 24.55, "volume": 1484.0}, {"date": "2021-07-26", "close": 24.47, "volume": 5388.0}, {"date": "2021-07-27", "close": 24.56, "volume": 2575.0}, {"date": "2021-07-28", "close": 24.6, "volume": 3173.0}, {"date": "2021-07-29", "close": 25.19, "volume": 8339.0}, {"date": "2021-07-30", "close": 25.07, "volume": 4647.0}, {"date": "2021-08-02", "close": 25.66, "volume": 3048.0}, {"date": "2021-08-03", "close": 26.47, "volume": 9272.0}, {"date": "2021-08-04", "close": 26.7, "volume": 17166.0}, {"date": "2021-08-05", "close": 28.11, "volume": 38186.0}, {"date": "2021-08-06", "close": 27.13, "volume": 20088.0}, {"date": "2021-08-09", "close": 27.53, "volume": 8258.0}, {"date": "2021-08-10", "close": 27.4, "volume": 4513.0}, {"date": "2021-08-11", "close": 27.99, "volume": 12185.0}, {"date": "2021-08-12", "close": 27.98, "volume": 5099.0}, {"date": "2021-08-13", "close": 27.62, "volume": 1872.0}, {"date": "2021-08-16", "close": 27.27, "volume": 6615.0}, {"date": "2021-08-17", "close": 27.45, "volume": 5326.0}, {"date": "2021-08-18", "close": 27.35, "volume": 2840.0}, {"date": "2021-08-19", "close": 26.78, "volume": 4144.0}, {"date": "2021-08-20", "close": 27.34, "volume": 2831.0}, {"date": "2021-08-23", "close": 26.86, "volume": 2054.0}, {"date": "2021-08-24", "close": 25.88, "volume": 8986.0}, {"date": "2021-08-25", "close": 26.17, "volume": 1480.0}, {"date": "2021-08-26", "close": 25.95, "volume": 3028.0}, {"date": "2021-08-27", "close": 25.57, "volume": 8080.0}, {"date": "2021-08-30", "close": 24.67, "volume": 12130.0}, {"date": "2021-08-31", "close": 24.91, "volume": 3593.0}, {"date": "2021-09-01", "close": 24.95, "volume": 1852.0}, {"date": "2021-09-02", "close": 25.26, "volume": 13107.0}, {"date": "2021-09-03", "close": 25.06, "volume": 3410.0}, {"date": "2021-09-07", "close": 25.9, "volume": 7875.0}, {"date": "2021-09-08", "close": 25.4, "volume": 2444.0}, {"date": "2021-09-09", "close": 25.26, "volume": 4451.0}, {"date": "2021-09-10", "close": 25.41, "volume": 6335.0}, {"date": "2021-09-13", "close": 25.64, "volume": 3438.0}, {"date": "2021-09-14", "close": 24.975, "volume": 12273.0}, {"date": "2021-09-15", "close": 25.54, "volume": 7037.0}, {"date": "2021-09-16", "close": 26.48, "volume": 4973.0}, {"date": "2021-09-17", "close": 26.15, "volume": 38071.0}, {"date": "2021-09-20", "close": 25.95, "volume": 7031.0}, {"date": "2021-09-21", "close": 25.94, "volume": 11954.0}, {"date": "2021-09-22", "close": 26.4, "volume": 4384.0}, {"date": "2021-09-23", "close": 26.48, "volume": 2360.0}, {"date": "2021-09-24", "close": 27.24, "volume": 4761.0}, {"date": "2021-09-27", "close": 29.61, "volume": 10283.0}, {"date": "2021-09-28", "close": 29.25, "volume": 9721.0}, {"date": "2021-09-29", "close": 29.66, "volume": 12624.0}, {"date": "2021-09-30", "close": 29.84, "volume": 9819.0}, {"date": "2021-10-01", "close": 30.24, "volume": 39487.0}, {"date": "2021-10-04", "close": 32.8, "volume": 31149.0}, {"date": "2021-10-05", "close": 32.72, "volume": 19423.0}, {"date": "2021-10-06", "close": 32.68, "volume": 8123.0}, {"date": "2021-10-07", "close": 32.48, "volume": 8353.0}, {"date": "2021-10-08", "close": 33.82, "volume": 12301.0}, {"date": "2021-10-11", "close": 36.2, "volume": 36183.0}, {"date": "2021-10-12", "close": 36.33, "volume": 19218.0}, {"date": "2021-10-13", "close": 37.43, "volume": 31215.0}, {"date": "2021-10-14", "close": 40.97, "volume": 39863.0}, {"date": "2021-10-15", "close": 38.45, "volume": 82785.0}, {"date": "2021-10-18", "close": 32.99, "volume": 77971.0}, {"date": "2021-10-19", "close": 33.7, "volume": 34847.0}, {"date": "2021-10-20", "close": 33.29, "volume": 11315.0}, {"date": "2021-10-21", "close": 32.7, "volume": 8742.0}, {"date": "2021-10-22", "close": 32.32, "volume": 4888.0}, {"date": "2021-10-25", "close": 31.78, "volume": 22610.0}, {"date": "2021-10-26", "close": 31.4, "volume": 10269.0}, {"date": "2021-10-27", "close": 30.59, "volume": 8592.0}, {"date": "2021-10-28", "close": 30.31, "volume": 19408.0}, {"date": "2021-10-29", "close": 31.04, "volume": 12882.0}, {"date": "2021-11-01", "close": 31.9532, "volume": 14485.0}, {"date": "2021-11-02", "close": 32.86, "volume": 4547.0}, {"date": "2021-11-03", "close": 32.04, "volume": 8832.0}, {"date": "2021-11-04", "close": 31.505, "volume": 25533.0}, {"date": "2021-11-05", "close": 32.29, "volume": 5968.0}, {"date": "2021-11-08", "close": 33.26, "volume": 11476.0}, {"date": "2021-11-09", "close": 32.93, "volume": 6958.0}, {"date": "2021-11-10", "close": 32.0936, "volume": 4968.0}, {"date": "2021-11-11", "close": 33.0, "volume": 6440.0}, {"date": "2021-11-12", "close": 33.86, "volume": 5379.0}, {"date": "2021-11-15", "close": 33.43, "volume": 11762.0}, {"date": "2021-11-16", "close": 32.39, "volume": 15912.0}, {"date": "2021-11-17", "close": 32.09, "volume": 7725.0}, {"date": "2021-11-18", "close": 31.28, "volume": 2910.0}, {"date": "2021-11-19", "close": 30.63, "volume": 10696.0}, {"date": "2021-11-22", "close": 31.61, "volume": 7551.0}, {"date": "2021-11-23", "close": 30.63, "volume": 10937.0}, {"date": "2021-11-24", "close": 30.6, "volume": 7156.0}, {"date": "2021-11-26", "close": 30.5, "volume": 12079.0}, {"date": "2021-11-29", "close": 30.73, "volume": 2764.0}, {"date": "2021-11-30", "close": 29.63, "volume": 9948.0}, {"date": "2021-12-01", "close": 30.4, "volume": 7248.0}, {"date": "2021-12-02", "close": 30.49, "volume": 3902.0}, {"date": "2021-12-03", "close": 30.81, "volume": 7052.0}, {"date": "2021-12-06", "close": 30.31, "volume": 6061.0}, {"date": "2021-12-07", "close": 29.7504, "volume": 14743.0}, {"date": "2021-12-08", "close": 30.39, "volume": 18874.0}, {"date": "2021-12-09", "close": 29.91, "volume": 2835.0}, {"date": "2021-12-10", "close": 30.28, "volume": 4850.0}, {"date": "2021-12-13", "close": 30.13, "volume": 4925.0}, {"date": "2021-12-14", "close": 29.77, "volume": 20537.0}, {"date": "2021-12-15", "close": 29.32, "volume": 41983.0}, {"date": "2021-12-16", "close": 29.3, "volume": 20157.0}, {"date": "2021-12-17", "close": 30.85, "volume": 22888.0}, {"date": "2021-12-20", "close": 30.71, "volume": 10332.0}, {"date": "2021-12-21", "close": 33.7, "volume": 21179.0}, {"date": "2021-12-22", "close": 33.75, "volume": 8416.0}, {"date": "2021-12-23", "close": 33.09, "volume": 21498.0}, {"date": "2021-12-27", "close": 33.79, "volume": 10511.0}, {"date": "2021-12-28", "close": 33.94, "volume": 3629.0}, {"date": "2021-12-29", "close": 34.36, "volume": 2647.0}, {"date": "2021-12-30", "close": 35.35, "volume": 12813.0}, {"date": "2021-12-31", "close": 36.29, "volume": 5240.0}, {"date": "2022-01-03", "close": 37.75, "volume": 13550.0}, {"date": "2022-01-04", "close": 35.72, "volume": 12139.0}, {"date": "2022-01-05", "close": 35.78, "volume": 4230.0}, {"date": "2022-01-06", "close": 34.9, "volume": 3683.0}, {"date": "2022-01-07", "close": 34.16, "volume": 7145.0}, {"date": "2022-01-10", "close": 34.31, "volume": 3536.0}, {"date": "2022-01-11", "close": 34.4107, "volume": 3602.0}, {"date": "2022-01-12", "close": 34.5, "volume": 3826.0}, {"date": "2022-01-13", "close": 34.76, "volume": 5671.0}, {"date": "2022-01-14", "close": 35.08, "volume": 5760.0}, {"date": "2022-01-18", "close": 34.7, "volume": 13250.0}, {"date": "2022-01-19", "close": 34.61, "volume": 3048.0}, {"date": "2022-01-20", "close": 34.8909, "volume": 2374.0}, {"date": "2022-01-21", "close": 33.97, "volume": 4783.0}, {"date": "2022-01-24", "close": 31.44, "volume": 13805.0}, {"date": "2022-01-25", "close": 31.32, "volume": 4061.0}, {"date": "2022-01-26", "close": 30.42, "volume": 10986.0}, {"date": "2022-01-27", "close": 30.51, "volume": 4339.0}, {"date": "2022-01-28", "close": 30.43, "volume": 10684.0}, {"date": "2022-01-31", "close": 30.5, "volume": 34753.0}, {"date": "2022-02-01", "close": 30.7, "volume": 23586.0}, {"date": "2022-02-02", "close": 31.29, "volume": 9661.0}, {"date": "2022-02-03", "close": 30.62, "volume": 3311.0}, {"date": "2022-02-04", "close": 31.36, "volume": 17512.0}, {"date": "2022-02-07", "close": 31.435, "volume": 6605.0}, {"date": "2022-02-08", "close": 31.03, "volume": 20185.0}, {"date": "2022-02-09", "close": 30.93, "volume": 22947.0}, {"date": "2022-02-10", "close": 30.6, "volume": 6523.0}, {"date": "2022-02-11", "close": 30.6, "volume": 21272.0}, {"date": "2022-02-14", "close": 30.44, "volume": 7479.0}, {"date": "2022-02-15", "close": 30.85, "volume": 4446.0}, {"date": "2022-02-16", "close": 30.84, "volume": 14273.0}, {"date": "2022-02-17", "close": 30.33, "volume": 7351.0}, {"date": "2022-02-18", "close": 30.02, "volume": 6524.0}, {"date": "2022-02-22", "close": 29.0054, "volume": 13539.0}, {"date": "2022-02-23", "close": 29.76, "volume": 19277.0}, {"date": "2022-02-24", "close": 28.61, "volume": 5941.0}, {"date": "2022-02-25", "close": 30.32, "volume": 10961.0}, {"date": "2022-02-28", "close": 30.91, "volume": 5904.0}, {"date": "2022-03-01", "close": 30.44, "volume": 12465.0}, {"date": "2022-03-02", "close": 32.0, "volume": 32735.0}, {"date": "2022-03-03", "close": 32.78, "volume": 38540.0}, {"date": "2022-03-04", "close": 30.67, "volume": 53634.0}, {"date": "2022-03-07", "close": 30.01, "volume": 32715.0}, {"date": "2022-03-08", "close": 30.08, "volume": 55412.0}, {"date": "2022-03-09", "close": 29.82, "volume": 69756.0}, {"date": "2022-03-10", "close": 30.79, "volume": 78155.0}, {"date": "2022-03-11", "close": 29.88, "volume": 65995.0}, {"date": "2022-03-14", "close": 30.09, "volume": 90071.0}, {"date": "2022-03-15", "close": 30.58, "volume": 27335.0}, {"date": "2022-03-16", "close": 31.15, "volume": 24508.0}, {"date": "2022-03-17", "close": 32.83, "volume": 17819.0}, {"date": "2022-03-18", "close": 36.0, "volume": 39599.0}, {"date": "2022-03-21", "close": 37.59, "volume": 27440.0}, {"date": "2022-03-22", "close": 37.52, "volume": 15852.0}, {"date": "2022-03-23", "close": 38.0, "volume": 12326.0}, {"date": "2022-03-24", "close": 39.25, "volume": 39359.0}, {"date": "2022-03-25", "close": 39.66, "volume": 25234.0}, {"date": "2022-03-28", "close": 39.61, "volume": 55692.0}, {"date": "2022-03-29", "close": 39.72, "volume": 25990.0}, {"date": "2022-03-30", "close": 39.15, "volume": 14406.0}, {"date": "2022-03-31", "close": 39.22, "volume": 17291.0}, {"date": "2022-04-01", "close": 40.68, "volume": 29439.0}, {"date": "2022-04-04", "close": 40.95, "volume": 18702.0}, {"date": "2022-04-05", "close": 41.57, "volume": 21032.0}, {"date": "2022-04-06", "close": 40.88, "volume": 40677.0}, {"date": "2022-04-07", "close": 42.38, "volume": 32417.0}, {"date": "2022-04-08", "close": 44.3, "volume": 26367.0}, {"date": "2022-04-11", "close": 46.22, "volume": 40345.0}, {"date": "2022-04-12", "close": 48.45, "volume": 51296.0}, {"date": "2022-04-13", "close": 48.5, "volume": 42955.0}, {"date": "2022-04-14", "close": 46.5, "volume": 29198.0}, {"date": "2022-04-18", "close": 46.1, "volume": 48736.0}, {"date": "2022-04-19", "close": 49.37, "volume": 34497.0}, {"date": "2022-04-20", "close": 49.62, "volume": 34696.0}, {"date": "2022-04-21", "close": 49.63, "volume": 55064.0}, {"date": "2022-04-22", "close": 40.0, "volume": 54212.0}, {"date": "2022-04-25", "close": 41.48, "volume": 40641.0}, {"date": "2022-04-26", "close": 41.87, "volume": 31035.0}, {"date": "2022-04-27", "close": 44.43, "volume": 34837.0}, {"date": "2022-04-28", "close": 47.73, "volume": 34210.0}, {"date": "2022-04-29", "close": 46.08, "volume": 24811.0}, {"date": "2022-05-02", "close": 43.19, "volume": 35183.0}, {"date": "2022-05-03", "close": 46.03, "volume": 19136.0}, {"date": "2022-05-04", "close": 48.78, "volume": 41272.0}, {"date": "2022-05-05", "close": 47.87, "volume": 29935.0}, {"date": "2022-05-06", "close": 49.46, "volume": 29424.0}, {"date": "2022-05-09", "close": 45.73, "volume": 47877.0}, {"date": "2022-05-10", "close": 46.01, "volume": 41811.0}, {"date": "2022-05-11", "close": 50.24, "volume": 58056.0}, {"date": "2022-05-12", "close": 49.92, "volume": 39676.0}, {"date": "2022-05-13", "close": 52.12, "volume": 57581.0}, {"date": "2022-05-16", "close": 53.14, "volume": 44921.0}, {"date": "2022-05-17", "close": 52.9, "volume": 31229.0}, {"date": "2022-05-18", "close": 52.87, "volume": 38905.0}, {"date": "2022-05-19", "close": 52.3, "volume": 19373.0}, {"date": "2022-05-20", "close": 51.98, "volume": 19887.0}, {"date": "2022-05-23", "close": 54.12, "volume": 26919.0}, {"date": "2022-05-24", "close": 54.65, "volume": 39491.0}, {"date": "2022-05-25", "close": 55.25, "volume": 16208.0}, {"date": "2022-05-26", "close": 56.96, "volume": 21963.0}, {"date": "2022-05-27", "close": 57.82, "volume": 30033.0}, {"date": "2022-05-31", "close": 57.69, "volume": 46020.0}, {"date": "2022-06-01", "close": 58.1, "volume": 64271.0}, {"date": "2022-06-02", "close": 59.67, "volume": 45011.0}, {"date": "2022-06-03", "close": 56.87, "volume": 48522.0}, {"date": "2022-06-06", "close": 57.87, "volume": 53056.0}, {"date": "2022-06-07", "close": 53.99, "volume": 65967.0}, {"date": "2022-06-08", "close": 54.69, "volume": 32648.0}, {"date": "2022-06-09", "close": 51.94, "volume": 79100.0}, {"date": "2022-06-10", "close": 50.48, "volume": 102799.0}, {"date": "2022-06-13", "close": 45.39, "volume": 81181.0}, {"date": "2022-06-14", "close": 44.77, "volume": 38557.0}, {"date": "2022-06-15", "close": 45.65, "volume": 36856.0}, {"date": "2022-06-16", "close": 44.59, "volume": 36922.0}, {"date": "2022-06-17", "close": 43.14, "volume": 39364.0}, {"date": "2022-06-21", "close": 44.31, "volume": 58721.0}, {"date": "2022-06-22", "close": 39.22, "volume": 54041.0}, {"date": "2022-06-23", "close": 37.02, "volume": 58302.0}, {"date": "2022-06-24", "close": 37.77, "volume": 505049.0}, {"date": "2022-06-27", "close": 39.85, "volume": 76172.0}, {"date": "2022-06-28", "close": 40.84, "volume": 37400.0}, {"date": "2022-06-29", "close": 38.05, "volume": 28098.0}, {"date": "2022-06-30", "close": 37.9, "volume": 72845.0}, {"date": "2022-07-01", "close": 39.55, "volume": 24451.0}, {"date": "2022-07-05", "close": 37.03, "volume": 47749.0}, {"date": "2022-07-06", "close": 35.64, "volume": 40281.0}, {"date": "2022-07-07", "close": 37.83, "volume": 26687.0}, {"date": "2022-07-08", "close": 38.55, "volume": 17331.0}, {"date": "2022-07-11", "close": 39.56, "volume": 21623.0}, {"date": "2022-07-12", "close": 40.17, "volume": 20699.0}, {"date": "2022-07-13", "close": 40.63, "volume": 28489.0}, {"date": "2022-07-14", "close": 37.82, "volume": 23981.0}, {"date": "2022-07-15", "close": 38.98, "volume": 25100.0}, {"date": "2022-07-18", "close": 39.82, "volume": 13630.0}, {"date": "2022-07-19", "close": 39.54, "volume": 28559.0}, {"date": "2022-07-20", "close": 38.98, "volume": 17305.0}, {"date": "2022-07-21", "close": 36.35, "volume": 33997.0}, {"date": "2022-07-22", "close": 34.99, "volume": 23675.0}, {"date": "2022-07-25", "close": 37.75, "volume": 25426.0}, {"date": "2022-07-26", "close": 38.16, "volume": 16642.0}, {"date": "2022-07-27", "close": 39.82, "volume": 13011.0}, {"date": "2022-07-28", "close": 40.22, "volume": 20173.0}, {"date": "2022-07-29", "close": 39.3, "volume": 21162.0}, {"date": "2022-08-01", "close": 40.05, "volume": 20788.0}, {"date": "2022-08-02", "close": 40.41, "volume": 21800.0}, {"date": "2022-08-03", "close": 40.42, "volume": 24950.0}, {"date": "2022-08-04", "close": 39.29, "volume": 20598.0}, {"date": "2022-08-05", "close": 40.34, "volume": 25789.0}, {"date": "2022-08-08", "close": 41.38, "volume": 21161.0}, {"date": "2022-08-09", "close": 42.13, "volume": 18782.0}, {"date": "2022-08-10", "close": 43.84, "volume": 10567.0}, {"date": "2022-08-11", "close": 44.69, "volume": 9969.0}, {"date": "2022-08-12", "close": 46.09, "volume": 9064.0}, {"date": "2022-08-15", "close": 44.51, "volume": 13859.0}, {"date": "2022-08-16", "close": 44.49, "volume": 16599.0}, {"date": "2022-08-17", "close": 47.46, "volume": 26445.0}, {"date": "2022-08-18", "close": 46.66, "volume": 10318.0}, {"date": "2022-08-19", "close": 44.61, "volume": 14002.0}, {"date": "2022-08-22", "close": 44.49, "volume": 14745.0}, {"date": "2022-08-23", "close": 44.96, "volume": 14137.0}, {"date": "2022-08-24", "close": 45.52, "volume": 16341.0}, {"date": "2022-08-25", "close": 47.98, "volume": 16611.0}, {"date": "2022-08-26", "close": 47.62, "volume": 12769.0}, {"date": "2022-08-29", "close": 46.58, "volume": 13939.0}, {"date": "2022-08-30", "close": 43.73, "volume": 15326.0}, {"date": "2022-08-31", "close": 44.97, "volume": 12021.0}, {"date": "2022-09-01", "close": 42.56, "volume": 18745.0}, {"date": "2022-09-02", "close": 42.7, "volume": 15152.0}, {"date": "2022-09-06", "close": 42.68, "volume": 12250.0}, {"date": "2022-09-07", "close": 44.47, "volume": 12348.0}, {"date": "2022-09-08", "close": 44.07, "volume": 12761.0}, {"date": "2022-09-09", "close": 47.32, "volume": 19511.0}, {"date": "2022-09-12", "close": 47.54, "volume": 12024.0}, {"date": "2022-09-13", "close": 44.05, "volume": 10574.0}, {"date": "2022-09-14", "close": 53.27, "volume": 62520.0}, {"date": "2022-09-15", "close": 51.43, "volume": 16469.0}, {"date": "2022-09-16", "close": 53.0, "volume": 73737.0}, {"date": "2022-09-19", "close": 53.99, "volume": 27784.0}, {"date": "2022-09-20", "close": 54.1, "volume": 18832.0}, {"date": "2022-09-21", "close": 53.05, "volume": 25029.0}, {"date": "2022-09-22", "close": 49.99, "volume": 23425.0}, {"date": "2022-09-23", "close": 46.19, "volume": 28015.0}, {"date": "2022-09-26", "close": 46.76, "volume": 15138.0}, {"date": "2022-09-27", "close": 47.21, "volume": 25398.0}, {"date": "2022-09-28", "close": 49.88, "volume": 17830.0}, {"date": "2022-09-29", "close": 48.1, "volume": 8517.0}, {"date": "2022-09-30", "close": 47.03, "volume": 14437.0}, {"date": "2022-10-03", "close": 48.7, "volume": 19078.0}, {"date": "2022-10-04", "close": 49.98, "volume": 19967.0}, {"date": "2022-10-05", "close": 51.74, "volume": 26408.0}, {"date": "2022-10-06", "close": 49.73, "volume": 17815.0}, {"date": "2022-10-07", "close": 48.36, "volume": 9973.0}, {"date": "2022-10-10", "close": 47.13, "volume": 13751.0}, {"date": "2022-10-11", "close": 48.45, "volume": 21484.0}, {"date": "2022-10-12", "close": 48.78, "volume": 6751.0}, {"date": "2022-10-13", "close": 51.9, "volume": 16688.0}, {"date": "2022-10-14", "close": 51.37, "volume": 8973.0}, {"date": "2022-10-17", "close": 50.72, "volume": 15549.0}, {"date": "2022-10-18", "close": 52.26, "volume": 9641.0}, {"date": "2022-10-19", "close": 59.66, "volume": 60411.0}, {"date": "2022-10-20", "close": 55.86, "volume": 28500.0}, {"date": "2022-10-21", "close": 55.14, "volume": 16261.0}, {"date": "2022-10-24", "close": 52.99, "volume": 12340.0}, {"date": "2022-10-25", "close": 55.48, "volume": 9069.0}, {"date": "2022-10-26", "close": 54.15, "volume": 10362.0}, {"date": "2022-10-27", "close": 54.76, "volume": 12146.0}, {"date": "2022-10-28", "close": 55.44, "volume": 10778.0}, {"date": "2022-10-31", "close": 56.56, "volume": 11688.0}, {"date": "2022-11-01", "close": 57.47, "volume": 15120.0}, {"date": "2022-11-02", "close": 55.82, "volume": 15017.0}, {"date": "2022-11-03", "close": 52.25, "volume": 13782.0}, {"date": "2022-11-04", "close": 55.11, "volume": 9236.0}, {"date": "2022-11-07", "close": 51.49, "volume": 22503.0}, {"date": "2022-11-08", "close": 47.55, "volume": 26042.0}, {"date": "2022-11-09", "close": 45.46, "volume": 19040.0}, {"date": "2022-11-10", "close": 48.29, "volume": 15113.0}, {"date": "2022-11-11", "close": 47.09, "volume": 20330.0}, {"date": "2022-11-14", "close": 45.76, "volume": 11443.0}, {"date": "2022-11-15", "close": 46.89, "volume": 13290.0}, {"date": "2022-11-16", "close": 46.75, "volume": 13680.0}, {"date": "2022-11-17", "close": 46.89, "volume": 12852.0}, {"date": "2022-11-18", "close": 47.34, "volume": 11743.0}, {"date": "2022-11-21", "close": 45.73, "volume": 24841.0}, {"date": "2022-11-22", "close": 47.16, "volume": 13210.0}, {"date": "2022-11-23", "close": 45.75, "volume": 23551.0}, {"date": "2022-11-25", "close": 46.36, "volume": 4132.0}, {"date": "2022-11-28", "close": 44.07, "volume": 12230.0}, {"date": "2022-11-29", "close": 44.68, "volume": 16097.0}, {"date": "2022-11-30", "close": 45.26, "volume": 8823.0}, {"date": "2022-12-01", "close": 46.08, "volume": 10559.0}, {"date": "2022-12-02", "close": 46.45, "volume": 17952.0}, {"date": "2022-12-05", "close": 45.11, "volume": 22297.0}, {"date": "2022-12-06", "close": 46.46, "volume": 23391.0}, {"date": "2022-12-07", "close": 45.19, "volume": 22127.0}, {"date": "2022-12-08", "close": 44.71, "volume": 27027.0}, {"date": "2022-12-09", "close": 41.76, "volume": 16974.0}, {"date": "2022-12-12", "close": 40.95, "volume": 22522.0}, {"date": "2022-12-13", "close": 40.49, "volume": 39338.0}, {"date": "2022-12-14", "close": 39.61, "volume": 19185.0}, {"date": "2022-12-15", "close": 39.04, "volume": 15403.0}, {"date": "2022-12-16", "close": 37.63, "volume": 24494.0}, {"date": "2022-12-19", "close": 37.26, "volume": 16373.0}, {"date": "2022-12-20", "close": 37.21, "volume": 11855.0}, {"date": "2022-12-21", "close": 37.44, "volume": 15532.0}, {"date": "2022-12-22", "close": 37.76, "volume": 28793.0}, {"date": "2022-12-23", "close": 36.94, "volume": 30454.0}, {"date": "2022-12-27", "close": 37.64, "volume": 29465.0}, {"date": "2022-12-28", "close": 35.9, "volume": 32565.0}, {"date": "2022-12-29", "close": 37.77, "volume": 20192.0}, {"date": "2022-12-30", "close": 38.0, "volume": 70535.0}, {"date": "2023-01-03", "close": 36.12, "volume": 65727.0}, {"date": "2023-01-04", "close": 36.71, "volume": 29188.0}, {"date": "2023-01-05", "close": 36.95, "volume": 26179.0}, {"date": "2023-01-06", "close": 36.85, "volume": 18588.0}, {"date": "2023-01-09", "close": 38.15, "volume": 16001.0}, {"date": "2023-01-10", "close": 38.07, "volume": 17536.0}, {"date": "2023-01-11", "close": 37.81, "volume": 12001.0}, {"date": "2023-01-12", "close": 37.59, "volume": 10059.0}, {"date": "2023-01-13", "close": 37.94, "volume": 11934.0}, {"date": "2023-01-17", "close": 37.74, "volume": 18615.0}, {"date": "2023-01-18", "close": 35.93, "volume": 21616.0}, {"date": "2023-01-19", "close": 36.24, "volume": 20434.0}, {"date": "2023-01-20", "close": 36.3, "volume": 17781.0}, {"date": "2023-01-23", "close": 37.79, "volume": 19479.0}, {"date": "2023-01-24", "close": 36.65, "volume": 18708.0}, {"date": "2023-01-25", "close": 38.04, "volume": 6398.0}, {"date": "2023-01-26", "close": 37.25, "volume": 9109.0}, {"date": "2023-01-27", "close": 37.32, "volume": 7634.0}, {"date": "2023-01-30", "close": 36.89, "volume": 10810.0}, {"date": "2023-01-31", "close": 38.97, "volume": 19659.0}, {"date": "2023-02-01", "close": 39.39, "volume": 17149.0}, {"date": "2023-02-02", "close": 38.41, "volume": 18392.0}, {"date": "2023-02-03", "close": 38.33, "volume": 11337.0}, {"date": "2023-02-06", "close": 37.99, "volume": 13121.0}, {"date": "2023-02-07", "close": 38.79, "volume": 33602.0}, {"date": "2023-02-08", "close": 38.75, "volume": 9027.0}, {"date": "2023-02-09", "close": 38.41, "volume": 23018.0}, {"date": "2023-02-10", "close": 39.64, "volume": 11728.0}, {"date": "2023-02-13", "close": 39.33, "volume": 6010.0}, {"date": "2023-02-14", "close": 38.75, "volume": 6322.0}, {"date": "2023-02-15", "close": 38.48, "volume": 5272.0}, {"date": "2023-02-16", "close": 37.83, "volume": 9024.0}, {"date": "2023-02-17", "close": 38.6, "volume": 34323.0}, {"date": "2023-02-21", "close": 38.09, "volume": 13436.0}, {"date": "2023-02-22", "close": 37.59, "volume": 12335.0}, {"date": "2023-02-23", "close": 38.0, "volume": 18971.0}, {"date": "2023-02-24", "close": 37.84, "volume": 12135.0}, {"date": "2023-02-27", "close": 36.95, "volume": 9460.0}, {"date": "2023-02-28", "close": 37.39, "volume": 23867.0}, {"date": "2023-03-01", "close": 37.53, "volume": 14605.0}, {"date": "2023-03-02", "close": 38.45, "volume": 4915.0}, {"date": "2023-03-03", "close": 39.4, "volume": 9442.0}, {"date": "2023-03-06", "close": 38.37, "volume": 25186.0}, {"date": "2023-03-07", "close": 38.23, "volume": 7562.0}, {"date": "2023-03-08", "close": 37.45, "volume": 11132.0}, {"date": "2023-03-09", "close": 36.43, "volume": 32700.0}, {"date": "2023-03-10", "close": 36.68, "volume": 26910.0}, {"date": "2023-03-13", "close": 35.51, "volume": 30166.0}, {"date": "2023-03-14", "close": 35.03, "volume": 19870.0}, {"date": "2023-03-15", "close": 32.15, "volume": 22558.0}, {"date": "2023-03-16", "close": 35.75, "volume": 17204.0}, {"date": "2023-03-17", "close": 36.83, "volume": 36040.0}, {"date": "2023-03-20", "close": 38.23, "volume": 23386.0}, {"date": "2023-03-21", "close": 38.26, "volume": 21107.0}, {"date": "2023-03-22", "close": 37.12, "volume": 14936.0}, {"date": "2023-03-23", "close": 36.38, "volume": 15470.0}, {"date": "2023-03-24", "close": 36.5, "volume": 23358.0}, {"date": "2023-03-27", "close": 37.7, "volume": 10832.0}, {"date": "2023-03-28", "close": 37.53, "volume": 22815.0}, {"date": "2023-03-29", "close": 38.05, "volume": 13136.0}, {"date": "2023-03-30", "close": 37.16, "volume": 11028.0}, {"date": "2023-03-31", "close": 36.07, "volume": 15703.0}, {"date": "2023-04-03", "close": 36.68, "volume": 20436.0}, {"date": "2023-04-04", "close": 35.51, "volume": 18203.0}, {"date": "2023-04-05", "close": 36.17, "volume": 25111.0}, {"date": "2023-04-06", "close": 35.25, "volume": 13250.0}, {"date": "2023-04-10", "close": 35.09, "volume": 26755.0}, {"date": "2023-04-11", "close": 36.41, "volume": 20517.0}, {"date": "2023-04-12", "close": 36.77, "volume": 6717.0}, {"date": "2023-04-13", "close": 36.86, "volume": 13072.0}, {"date": "2023-04-14", "close": 36.73, "volume": 8563.0}, {"date": "2023-04-17", "close": 36.21, "volume": 18310.0}, {"date": "2023-04-18", "close": 36.41, "volume": 7071.0}, {"date": "2023-04-19", "close": 36.52, "volume": 16954.0}, {"date": "2023-04-20", "close": 37.12, "volume": 11588.0}, {"date": "2023-04-21", "close": 36.43, "volume": 20177.0}, {"date": "2023-04-24", "close": 36.09, "volume": 7951.0}, {"date": "2023-04-25", "close": 35.69, "volume": 27372.0}, {"date": "2023-04-26", "close": 34.78, "volume": 27525.0}, {"date": "2023-04-27", "close": 35.54, "volume": 10102.0}, {"date": "2023-04-28", "close": 36.12, "volume": 11011.0}, {"date": "2023-05-01", "close": 35.74, "volume": 8537.0}, {"date": "2023-05-02", "close": 35.49, "volume": 9285.0}, {"date": "2023-05-03", "close": 33.7, "volume": 12258.0}, {"date": "2023-05-04", "close": 31.74, "volume": 23319.0}, {"date": "2023-05-05", "close": 32.52, "volume": 19840.0}, {"date": "2023-05-08", "close": 31.69, "volume": 18817.0}, {"date": "2023-05-09", "close": 31.73, "volume": 20973.0}, {"date": "2023-05-10", "close": 31.91, "volume": 9074.0}, {"date": "2023-05-11", "close": 31.4, "volume": 13846.0}, {"date": "2023-05-12", "close": 31.46, "volume": 6304.0}, {"date": "2023-05-15", "close": 31.77, "volume": 15687.0}, {"date": "2023-05-16", "close": 31.5, "volume": 6654.0}, {"date": "2023-05-17", "close": 31.75, "volume": 22368.0}, {"date": "2023-05-18", "close": 31.93, "volume": 11532.0}, {"date": "2023-05-19", "close": 32.98, "volume": 11358.0}, {"date": "2023-05-22", "close": 33.03, "volume": 9085.0}, {"date": "2023-05-23", "close": 34.03, "volume": 6185.0}, {"date": "2023-05-24", "close": 33.64, "volume": 7877.0}, {"date": "2023-05-25", "close": 33.17, "volume": 16452.0}, {"date": "2023-05-26", "close": 32.5, "volume": 5643.0}, {"date": "2023-05-30", "close": 31.62, "volume": 18926.0}, {"date": "2023-05-31", "close": 31.45, "volume": 18579.0}, {"date": "2023-06-01", "close": 30.52, "volume": 26610.0}, {"date": "2023-06-02", "close": 30.92, "volume": 13430.0}, {"date": "2023-06-05", "close": 29.58, "volume": 26589.0}, {"date": "2023-06-06", "close": 32.63, "volume": 11011.0}, {"date": "2023-06-07", "close": 35.9, "volume": 23199.0}, {"date": "2023-06-08", "close": 35.22, "volume": 10286.0}, {"date": "2023-06-09", "close": 35.26, "volume": 10215.0}, {"date": "2023-06-12", "close": 34.92, "volume": 8616.0}, {"date": "2023-06-13", "close": 34.61, "volume": 12157.0}, {"date": "2023-06-14", "close": 34.15, "volume": 11461.0}, {"date": "2023-06-15", "close": 35.05, "volume": 10981.0}, {"date": "2023-06-16", "close": 33.73, "volume": 18807.0}, {"date": "2023-06-20", "close": 34.46, "volume": 15910.0}, {"date": "2023-06-21", "close": 35.08, "volume": 11445.0}, {"date": "2023-06-22", "close": 34.82, "volume": 3955.0}, {"date": "2023-06-23", "close": 34.62, "volume": 42330.0}, {"date": "2023-06-26", "close": 35.0, "volume": 7786.0}, {"date": "2023-06-27", "close": 34.85, "volume": 10757.0}, {"date": "2023-06-28", "close": 34.99, "volume": 7385.0}, {"date": "2023-06-29", "close": 35.16, "volume": 6535.0}, {"date": "2023-06-30", "close": 34.66, "volume": 5249.0}, {"date": "2023-07-03", "close": 34.57, "volume": 2580.0}, {"date": "2023-07-05", "close": 34.45, "volume": 8430.0}, {"date": "2023-07-06", "close": 34.44, "volume": 9388.0}, {"date": "2023-07-07", "close": 35.65, "volume": 43802.0}, {"date": "2023-07-10", "close": 36.03, "volume": 6022.0}, {"date": "2023-07-11", "close": 35.9, "volume": 7312.0}, {"date": "2023-07-12", "close": 36.01, "volume": 6644.0}, {"date": "2023-07-13", "close": 35.59, "volume": 4017.0}, {"date": "2023-07-14", "close": 34.47, "volume": 8674.0}, {"date": "2023-07-17", "close": 34.98, "volume": 6129.0}, {"date": "2023-07-18", "close": 35.23, "volume": 7278.0}, {"date": "2023-07-19", "close": 35.19, "volume": 6831.0}, {"date": "2023-07-20", "close": 35.4, "volume": 11057.0}, {"date": "2023-07-21", "close": 35.34, "volume": 6297.0}, {"date": "2023-07-24", "close": 36.28, "volume": 8895.0}, {"date": "2023-07-25", "close": 36.98, "volume": 5137.0}, {"date": "2023-07-26", "close": 37.44, "volume": 6551.0}, {"date": "2023-07-27", "close": 37.0, "volume": 5523.0}, {"date": "2023-07-28", "close": 36.82, "volume": 5180.0}, {"date": "2023-07-31", "close": 36.99, "volume": 4644.0}, {"date": "2023-08-01", "close": 36.57, "volume": 3640.0}, {"date": "2023-08-02", "close": 35.81, "volume": 10983.0}, {"date": "2023-08-03", "close": 33.7, "volume": 18719.0}, {"date": "2023-08-04", "close": 33.11, "volume": 8913.0}, {"date": "2023-08-07", "close": 33.01, "volume": 7278.0}, {"date": "2023-08-08", "close": 34.17, "volume": 10885.0}, {"date": "2023-08-09", "close": 34.1, "volume": 7947.0}, {"date": "2023-08-10", "close": 34.66, "volume": 24404.0}, {"date": "2023-08-11", "close": 34.84, "volume": 9441.0}, {"date": "2023-08-14", "close": 33.78, "volume": 7290.0}, {"date": "2023-08-15", "close": 33.06, "volume": 5299.0}, {"date": "2023-08-16", "close": 33.1, "volume": 5112.0}, {"date": "2023-08-17", "close": 32.75, "volume": 5396.0}, {"date": "2023-08-18", "close": 32.66, "volume": 5916.0}, {"date": "2023-08-21", "close": 31.72, "volume": 4923.0}, {"date": "2023-08-22", "close": 31.0, "volume": 9641.0}, {"date": "2023-08-23", "close": 31.89, "volume": 9215.0}, {"date": "2023-08-24", "close": 32.52, "volume": 6137.0}, {"date": "2023-08-25", "close": 32.58, "volume": 7758.0}, {"date": "2023-08-28", "close": 32.19, "volume": 8840.0}, {"date": "2023-08-29", "close": 32.3, "volume": 8100.0}, {"date": "2023-08-30", "close": 32.25, "volume": 3374.0}, {"date": "2023-08-31", "close": 32.6, "volume": 9464.0}, {"date": "2023-09-01", "close": 32.41, "volume": 8030.0}, {"date": "2023-09-05", "close": 31.71, "volume": 8525.0}, {"date": "2023-09-06", "close": 32.0, "volume": 7539.0}, {"date": "2023-09-07", "close": 31.08, "volume": 43337.0}, {"date": "2023-09-08", "close": 31.25, "volume": 7994.0}, {"date": "2023-09-11", "close": 30.44, "volume": 18098.0}, {"date": "2023-09-12", "close": 31.23, "volume": 11453.0}, {"date": "2023-09-13", "close": 32.73, "volume": 13021.0}, {"date": "2023-09-14", "close": 34.04, "volume": 21353.0}, {"date": "2023-09-15", "close": 32.78, "volume": 24578.0}, {"date": "2023-09-18", "close": 33.06, "volume": 13433.0}, {"date": "2023-09-19", "close": 33.08, "volume": 14894.0}, {"date": "2023-09-20", "close": 33.31, "volume": 6732.0}, {"date": "2023-09-21", "close": 33.88, "volume": 10220.0}, {"date": "2023-09-22", "close": 34.16, "volume": 13278.0}, {"date": "2023-09-25", "close": 35.43, "volume": 16140.0}, {"date": "2023-09-26", "close": 33.94, "volume": 4614.0}, {"date": "2023-09-27", "close": 35.26, "volume": 13196.0}, {"date": "2023-09-28", "close": 36.3, "volume": 13980.0}, {"date": "2023-09-29", "close": 35.07, "volume": 17203.0}, {"date": "2023-10-02", "close": 34.55, "volume": 14491.0}, {"date": "2023-10-03", "close": 34.28, "volume": 12037.0}, {"date": "2023-10-04", "close": 33.51, "volume": 10210.0}, {"date": "2023-10-05", "close": 33.95, "volume": 14286.0}, {"date": "2023-10-06", "close": 34.48, "volume": 9805.0}, {"date": "2023-10-09", "close": 35.85, "volume": 7657.0}, {"date": "2023-10-10", "close": 35.45, "volume": 7170.0}, {"date": "2023-10-11", "close": 36.0, "volume": 9276.0}, {"date": "2023-10-12", "close": 36.02, "volume": 4773.0}, {"date": "2023-10-13", "close": 36.03, "volume": 4329.0}, {"date": "2023-10-16", "close": 37.02, "volume": 8860.0}, {"date": "2023-10-17", "close": 36.12, "volume": 21630.0}, {"date": "2023-10-18", "close": 35.7, "volume": 4942.0}, {"date": "2023-10-19", "close": 33.87, "volume": 18680.0}, {"date": "2023-10-20", "close": 34.67, "volume": 17651.0}, {"date": "2023-10-23", "close": 34.67, "volume": 6806.0}, {"date": "2023-10-24", "close": 34.52, "volume": 4677.0}, {"date": "2023-10-25", "close": 34.25, "volume": 14693.0}, {"date": "2023-10-26", "close": 34.01, "volume": 5478.0}, {"date": "2023-10-27", "close": 34.02, "volume": 2273.0}, {"date": "2023-10-30", "close": 34.54, "volume": 6595.0}, {"date": "2023-10-31", "close": 34.55, "volume": 18616.0}, {"date": "2023-11-01", "close": 34.61, "volume": 6526.0}, {"date": "2023-11-02", "close": 34.4, "volume": 11181.0}, {"date": "2023-11-03", "close": 34.62, "volume": 12414.0}, {"date": "2023-11-06", "close": 34.0, "volume": 10116.0}, {"date": "2023-11-07", "close": 33.31, "volume": 16154.0}, {"date": "2023-11-08", "close": 34.73, "volume": 9210.0}, {"date": "2023-11-09", "close": 34.81, "volume": 9354.0}, {"date": "2023-11-10", "close": 34.96, "volume": 11433.0}, {"date": "2023-11-13", "close": 36.03, "volume": 8552.0}, {"date": "2023-11-14", "close": 36.71, "volume": 18773.0}, {"date": "2023-11-15", "close": 35.6, "volume": 38898.0}, {"date": "2023-11-16", "close": 35.21, "volume": 5326.0}, {"date": "2023-11-17", "close": 35.83, "volume": 7519.0}, {"date": "2023-11-20", "close": 35.31, "volume": 4339.0}, {"date": "2023-11-21", "close": 34.07, "volume": 6227.0}, {"date": "2023-11-22", "close": 34.64, "volume": 3098.0}, {"date": "2023-11-24", "close": 35.6, "volume": 2431.0}, {"date": "2023-11-27", "close": 35.56, "volume": 7361.0}, {"date": "2023-11-28", "close": 34.27, "volume": 4616.0}, {"date": "2023-11-29", "close": 34.9, "volume": 13896.0}, {"date": "2023-11-30", "close": 34.62, "volume": 8956.0}, {"date": "2023-12-01", "close": 34.92, "volume": 14540.0}, {"date": "2023-12-04", "close": 34.89, "volume": 11131.0}, {"date": "2023-12-05", "close": 34.26, "volume": 10292.0}, {"date": "2023-12-06", "close": 34.33, "volume": 12060.0}, {"date": "2023-12-07", "close": 34.71, "volume": 14027.0}, {"date": "2023-12-08", "close": 34.31, "volume": 18182.0}, {"date": "2023-12-11", "close": 34.0, "volume": 32109.0}, {"date": "2023-12-12", "close": 33.3, "volume": 30335.0}, {"date": "2023-12-13", "close": 33.55, "volume": 34123.0}, {"date": "2023-12-14", "close": 33.94, "volume": 14137.0}, {"date": "2023-12-15", "close": 34.48, "volume": 27807.0}, {"date": "2023-12-18", "close": 34.57, "volume": 12719.0}, {"date": "2023-12-19", "close": 34.98, "volume": 21272.0}, {"date": "2023-12-20", "close": 36.92, "volume": 25808.0}, {"date": "2023-12-21", "close": 37.1, "volume": 10135.0}, {"date": "2023-12-22", "close": 37.1, "volume": 9755.0}, {"date": "2023-12-26", "close": 37.89, "volume": 11984.0}, {"date": "2023-12-27", "close": 37.11, "volume": 12318.0}, {"date": "2023-12-28", "close": 36.79, "volume": 6869.0}, {"date": "2023-12-29", "close": 36.5, "volume": 6835.0}, {"date": "2024-01-02", "close": 36.67, "volume": 23192.0}, {"date": "2024-01-03", "close": 36.56, "volume": 10833.0}, {"date": "2024-01-04", "close": 36.48, "volume": 11566.0}, {"date": "2024-01-05", "close": 37.11, "volume": 33107.0}, {"date": "2024-01-08", "close": 36.18, "volume": 15123.0}, {"date": "2024-01-09", "close": 35.86, "volume": 21063.0}, {"date": "2024-01-10", "close": 35.48, "volume": 10767.0}, {"date": "2024-01-11", "close": 35.11, "volume": 23732.0}, {"date": "2024-01-12", "close": 37.01, "volume": 11334.0}, {"date": "2024-01-16", "close": 37.01, "volume": 8846.0}, {"date": "2024-01-17", "close": 36.16, "volume": 8218.0}, {"date": "2024-01-18", "close": 36.77, "volume": 8336.0}, {"date": "2024-01-19", "close": 36.69, "volume": 13995.0}, {"date": "2024-01-22", "close": 36.84, "volume": 10872.0}, {"date": "2024-01-23", "close": 36.57, "volume": 30662.0}, {"date": "2024-01-24", "close": 36.71, "volume": 13237.0}, {"date": "2024-01-25", "close": 36.55, "volume": 22910.0}, {"date": "2024-01-26", "close": 36.5, "volume": 8323.0}, {"date": "2024-01-29", "close": 36.97, "volume": 4949.0}, {"date": "2024-01-30", "close": 36.65, "volume": 5675.0}, {"date": "2024-01-31", "close": 36.28, "volume": 7069.0}, {"date": "2024-02-01", "close": 36.41, "volume": 11220.0}, {"date": "2024-02-02", "close": 36.18, "volume": 7652.0}, {"date": "2024-02-05", "close": 36.6, "volume": 12057.0}, {"date": "2024-02-06", "close": 36.44, "volume": 9370.0}, {"date": "2024-02-07", "close": 36.65, "volume": 16248.0}, {"date": "2024-02-08", "close": 36.24, "volume": 7135.0}, {"date": "2024-02-09", "close": 36.13, "volume": 7125.0}, {"date": "2024-02-12", "close": 36.54, "volume": 12374.0}, {"date": "2024-02-13", "close": 35.14, "volume": 13291.0}, {"date": "2024-02-14", "close": 35.73, "volume": 10278.0}, {"date": "2024-02-15", "close": 35.3, "volume": 13801.0}, {"date": "2024-02-16", "close": 35.09, "volume": 8848.0}, {"date": "2024-02-20", "close": 33.87, "volume": 12112.0}, {"date": "2024-02-21", "close": 34.26, "volume": 11046.0}, {"date": "2024-02-22", "close": 33.65, "volume": 11272.0}, {"date": "2024-02-23", "close": 33.43, "volume": 10678.0}, {"date": "2024-02-26", "close": 33.16, "volume": 9096.0}, {"date": "2024-02-27", "close": 33.1, "volume": 12031.0}, {"date": "2024-02-28", "close": 32.5, "volume": 13066.0}, {"date": "2024-02-29", "close": 33.23, "volume": 10918.0}, {"date": "2024-03-01", "close": 32.88, "volume": 9052.0}, {"date": "2024-03-04", "close": 32.72, "volume": 10277.0}, {"date": "2024-03-05", "close": 32.5, "volume": 6842.0}, {"date": "2024-03-06", "close": 32.65, "volume": 10137.0}, {"date": "2024-03-07", "close": 30.44, "volume": 44562.0}, {"date": "2024-03-08", "close": 29.5, "volume": 19044.0}, {"date": "2024-03-11", "close": 30.07, "volume": 17461.0}, {"date": "2024-03-12", "close": 29.12, "volume": 26445.0}, {"date": "2024-03-13", "close": 29.64, "volume": 12955.0}, {"date": "2024-03-14", "close": 29.01, "volume": 20343.0}, {"date": "2024-03-15", "close": 28.83, "volume": 58992.0}, {"date": "2024-03-18", "close": 28.64, "volume": 17038.0}, {"date": "2024-03-19", "close": 28.6, "volume": 27205.0}, {"date": "2024-03-20", "close": 28.77, "volume": 23214.0}, {"date": "2024-03-21", "close": 29.23, "volume": 22609.0}, {"date": "2024-03-22", "close": 29.6, "volume": 15727.0}, {"date": "2024-03-25", "close": 28.86, "volume": 21625.0}, {"date": "2024-03-26", "close": 28.92, "volume": 16481.0}, {"date": "2024-03-27", "close": 29.9, "volume": 13763.0}, {"date": "2024-03-28", "close": 30.2, "volume": 12217.0}, {"date": "2024-04-01", "close": 29.38, "volume": 16066.0}, {"date": "2024-04-02", "close": 29.17, "volume": 14245.0}, {"date": "2024-04-03", "close": 28.59, "volume": 24904.0}, {"date": "2024-04-04", "close": 28.72, "volume": 16042.0}, {"date": "2024-04-05", "close": 28.99, "volume": 17437.0}, {"date": "2024-04-08", "close": 29.82, "volume": 14297.0}, {"date": "2024-04-09", "close": 29.5, "volume": 8232.0}, {"date": "2024-04-10", "close": 29.4, "volume": 18282.0}, {"date": "2024-04-11", "close": 29.22, "volume": 9292.0}, {"date": "2024-04-12", "close": 28.22, "volume": 12400.0}, {"date": "2024-04-15", "close": 27.95, "volume": 22245.0}, {"date": "2024-04-16", "close": 27.95, "volume": 6013.0}, {"date": "2024-04-17", "close": 27.96, "volume": 9871.0}, {"date": "2024-04-18", "close": 27.74, "volume": 16386.0}, {"date": "2024-04-19", "close": 28.31, "volume": 10484.0}, {"date": "2024-04-22", "close": 28.63, "volume": 16367.0}, {"date": "2024-04-23", "close": 28.15, "volume": 18581.0}, {"date": "2024-04-24", "close": 28.64, "volume": 16899.0}, {"date": "2024-04-25", "close": 28.52, "volume": 13539.0}, {"date": "2024-04-26", "close": 28.15, "volume": 6395.0}, {"date": "2024-04-29", "close": 28.12, "volume": 15654.0}, {"date": "2024-04-30", "close": 27.54, "volume": 10393.0}, {"date": "2024-05-01", "close": 27.55, "volume": 9828.0}, {"date": "2024-05-02", "close": 31.69, "volume": 47956.0}, {"date": "2024-05-03", "close": 33.22, "volume": 25685.0}, {"date": "2024-05-06", "close": 32.53, "volume": 15822.0}, {"date": "2024-05-07", "close": 31.49, "volume": 13299.0}, {"date": "2024-05-08", "close": 31.9, "volume": 16914.0}, {"date": "2024-05-09", "close": 32.4, "volume": 17916.0}, {"date": "2024-05-10", "close": 31.87, "volume": 6494.0}, {"date": "2024-05-13", "close": 31.34, "volume": 10198.0}, {"date": "2024-05-14", "close": 31.34, "volume": 4082.0}, {"date": "2024-05-15", "close": 31.68, "volume": 12985.0}, {"date": "2024-05-16", "close": 31.79, "volume": 14814.0}, {"date": "2024-05-17", "close": 32.06, "volume": 11163.0}, {"date": "2024-05-20", "close": 31.14, "volume": 14414.0}, {"date": "2024-05-21", "close": 31.86, "volume": 9130.0}, {"date": "2024-05-22", "close": 31.9, "volume": 10032.0}, {"date": "2024-05-23", "close": 31.29, "volume": 16931.0}, {"date": "2024-05-24", "close": 31.48, "volume": 9250.0}, {"date": "2024-05-28", "close": 32.78, "volume": 25278.0}, {"date": "2024-05-29", "close": 31.7, "volume": 13512.0}, {"date": "2024-05-30", "close": 32.5, "volume": 13157.0}, {"date": "2024-05-31", "close": 33.28, "volume": 14406.0}, {"date": "2024-06-03", "close": 32.14, "volume": 24521.0}, {"date": "2024-06-04", "close": 31.91, "volume": 7729.0}, {"date": "2024-06-05", "close": 32.12, "volume": 21331.0}, {"date": "2024-06-06", "close": 32.97, "volume": 10542.0}, {"date": "2024-06-07", "close": 32.61, "volume": 7767.0}, {"date": "2024-06-10", "close": 31.91, "volume": 10715.0}, {"date": "2024-06-11", "close": 31.9, "volume": 17754.0}, {"date": "2024-06-12", "close": 32.26, "volume": 13314.0}, {"date": "2024-06-13", "close": 31.51, "volume": 8594.0}, {"date": "2024-06-14", "close": 30.62, "volume": 8210.0}, {"date": "2024-06-17", "close": 30.27, "volume": 12689.0}, {"date": "2024-06-18", "close": 29.49, "volume": 11197.0}, {"date": "2024-06-20", "close": 29.82, "volume": 7772.0}, {"date": "2024-06-21", "close": 29.81, "volume": 27065.0}, {"date": "2024-06-24", "close": 29.77, "volume": 16507.0}, {"date": "2024-06-25", "close": 29.85, "volume": 9978.0}, {"date": "2024-06-26", "close": 29.85, "volume": 15690.0}, {"date": "2024-06-27", "close": 29.98, "volume": 9172.0}, {"date": "2024-06-28", "close": 27.67, "volume": 93958.0}, {"date": "2024-07-01", "close": 28.11, "volume": 28849.0}, {"date": "2024-07-02", "close": 27.94, "volume": 20402.0}, {"date": "2024-07-03", "close": 28.5, "volume": 12894.0}, {"date": "2024-07-05", "close": 28.32, "volume": 21322.0}, {"date": "2024-07-08", "close": 28.04, "volume": 25187.0}, {"date": "2024-07-09", "close": 28.2, "volume": 7277.0}, {"date": "2024-07-10", "close": 28.3, "volume": 7948.0}, {"date": "2024-07-11", "close": 29.03, "volume": 17505.0}, {"date": "2024-07-12", "close": 29.68, "volume": 13143.0}, {"date": "2024-07-15", "close": 30.18, "volume": 31642.0}, {"date": "2024-07-16", "close": 32.72, "volume": 35326.0}, {"date": "2024-07-17", "close": 34.31, "volume": 26980.0}, {"date": "2024-07-18", "close": 33.05, "volume": 17781.0}, {"date": "2024-07-19", "close": 32.42, "volume": 12686.0}, {"date": "2024-07-22", "close": 32.51, "volume": 19730.0}, {"date": "2024-07-23", "close": 34.07, "volume": 18894.0}, {"date": "2024-07-24", "close": 32.27, "volume": 18663.0}, {"date": "2024-07-25", "close": 33.57, "volume": 10526.0}, {"date": "2024-07-26", "close": 30.88, "volume": 41916.0}, {"date": "2024-07-29", "close": 29.89, "volume": 18109.0}, {"date": "2024-07-30", "close": 29.88, "volume": 21260.0}, {"date": "2024-07-31", "close": 30.11, "volume": 22423.0}, {"date": "2024-08-01", "close": 28.71, "volume": 26135.0}, {"date": "2024-08-02", "close": 27.94, "volume": 18580.0}, {"date": "2024-08-05", "close": 26.25, "volume": 43837.0}, {"date": "2024-08-06", "close": 27.06, "volume": 15530.0}, {"date": "2024-08-07", "close": 27.19, "volume": 19320.0}, {"date": "2024-08-08", "close": 27.08, "volume": 14830.0}, {"date": "2024-08-09", "close": 26.89, "volume": 29200.0}, {"date": "2024-08-12", "close": 27.7, "volume": 17179.0}, {"date": "2024-08-13", "close": 27.71, "volume": 20268.0}, {"date": "2024-08-14", "close": 27.0, "volume": 17392.0}, {"date": "2024-08-15", "close": 27.68, "volume": 25378.0}, {"date": "2024-08-16", "close": 27.41, "volume": 11002.0}, {"date": "2024-08-19", "close": 27.05, "volume": 12509.0}, {"date": "2024-08-20", "close": 26.54, "volume": 11571.0}, {"date": "2024-08-21", "close": 27.25, "volume": 10332.0}, {"date": "2024-08-22", "close": 27.1, "volume": 13561.0}, {"date": "2024-08-23", "close": 28.27, "volume": 9275.0}, {"date": "2024-08-26", "close": 27.94, "volume": 15406.0}, {"date": "2024-08-27", "close": 27.63, "volume": 14403.0}, {"date": "2024-08-28", "close": 28.22, "volume": 13699.0}, {"date": "2024-08-29", "close": 27.95, "volume": 17592.0}, {"date": "2024-08-30", "close": 27.88, "volume": 10301.0}, {"date": "2024-09-03", "close": 27.12, "volume": 22221.0}, {"date": "2024-09-04", "close": 27.07, "volume": 38662.0}, {"date": "2024-09-05", "close": 26.61, "volume": 32373.0}, {"date": "2024-09-06", "close": 25.97, "volume": 20572.0}, {"date": "2024-09-09", "close": 25.53, "volume": 24119.0}, {"date": "2024-09-10", "close": 25.62, "volume": 20798.0}, {"date": "2024-09-11", "close": 25.51, "volume": 15688.0}, {"date": "2024-09-12", "close": 25.49, "volume": 23021.0}, {"date": "2024-09-13", "close": 26.24, "volume": 18999.0}, {"date": "2024-09-16", "close": 26.19, "volume": 27979.0}, {"date": "2024-09-17", "close": 26.25, "volume": 10939.0}, {"date": "2024-09-18", "close": 26.01, "volume": 13052.0}, {"date": "2024-09-19", "close": 26.44, "volume": 20094.0}, {"date": "2024-09-20", "close": 26.62, "volume": 65862.0}, {"date": "2024-09-23", "close": 26.66, "volume": 26297.0}, {"date": "2024-09-24", "close": 26.57, "volume": 11382.0}, {"date": "2024-09-25", "close": 26.72, "volume": 8406.0}, {"date": "2024-09-26", "close": 27.0, "volume": 8631.0}, {"date": "2024-09-27", "close": 28.5, "volume": 21391.0}, {"date": "2024-09-30", "close": 28.35, "volume": 5557.0}, {"date": "2024-10-01", "close": 27.51, "volume": 31513.0}, {"date": "2024-10-02", "close": 27.26, "volume": 14664.0}, {"date": "2024-10-03", "close": 27.64, "volume": 24752.0}, {"date": "2024-10-04", "close": 27.77, "volume": 5286.0}, {"date": "2024-10-07", "close": 27.02, "volume": 9189.0}, {"date": "2024-10-08", "close": 26.31, "volume": 30510.0}, {"date": "2024-10-09", "close": 26.62, "volume": 20909.0}, {"date": "2024-10-10", "close": 26.85, "volume": 6988.0}, {"date": "2024-10-11", "close": 27.04, "volume": 19414.0}, {"date": "2024-10-14", "close": 27.2, "volume": 21096.0}, {"date": "2024-10-15", "close": 27.38, "volume": 24264.0}, {"date": "2024-10-16", "close": 28.45, "volume": 19986.0}, {"date": "2024-10-17", "close": 28.3, "volume": 3668.0}, {"date": "2024-10-18", "close": 28.75, "volume": 10823.0}, {"date": "2024-10-21", "close": 27.95, "volume": 7760.0}, {"date": "2024-10-22", "close": 27.8, "volume": 14884.0}, {"date": "2024-10-23", "close": 27.48, "volume": 4093.0}, {"date": "2024-10-24", "close": 27.11, "volume": 21559.0}, {"date": "2024-10-25", "close": 27.05, "volume": 6526.0}, {"date": "2024-10-28", "close": 27.58, "volume": 11739.0}, {"date": "2024-10-29", "close": 29.81, "volume": 31124.0}, {"date": "2024-10-30", "close": 29.43, "volume": 11326.0}, {"date": "2024-10-31", "close": 31.31, "volume": 23427.0}, {"date": "2024-11-01", "close": 30.38, "volume": 11314.0}, {"date": "2024-11-04", "close": 30.68, "volume": 11365.0}, {"date": "2024-11-05", "close": 31.44, "volume": 24410.0}, {"date": "2024-11-06", "close": 33.9, "volume": 21857.0}, {"date": "2024-11-07", "close": 32.49, "volume": 17059.0}, {"date": "2024-11-08", "close": 31.8, "volume": 6005.0}, {"date": "2024-11-11", "close": 32.74, "volume": 5201.0}, {"date": "2024-11-12", "close": 31.28, "volume": 12610.0}, {"date": "2024-11-13", "close": 30.02, "volume": 8424.0}, {"date": "2024-11-14", "close": 30.15, "volume": 10379.0}, {"date": "2024-11-15", "close": 30.24, "volume": 11266.0}, {"date": "2024-11-18", "close": 30.83, "volume": 16296.0}, {"date": "2024-11-19", "close": 30.01, "volume": 5374.0}, {"date": "2024-11-20", "close": 30.07, "volume": 7299.0}, {"date": "2024-11-21", "close": 32.07, "volume": 16356.0}, {"date": "2024-11-22", "close": 32.4, "volume": 7146.0}, {"date": "2024-11-25", "close": 32.29, "volume": 14065.0}, {"date": "2024-11-26", "close": 31.86, "volume": 5041.0}, {"date": "2024-11-27", "close": 32.02, "volume": 12789.0}, {"date": "2024-11-29", "close": 32.21, "volume": 2629.0}, {"date": "2024-12-02", "close": 32.23, "volume": 9653.0}, {"date": "2024-12-03", "close": 31.78, "volume": 8784.0}, {"date": "2024-12-04", "close": 31.07, "volume": 13529.0}, {"date": "2024-12-05", "close": 31.44, "volume": 6728.0}, {"date": "2024-12-06", "close": 30.66, "volume": 7237.0}, {"date": "2024-12-09", "close": 30.61, "volume": 25805.0}, {"date": "2024-12-10", "close": 30.34, "volume": 9967.0}, {"date": "2024-12-11", "close": 30.01, "volume": 32097.0}, {"date": "2024-12-12", "close": 30.44, "volume": 11751.0}, {"date": "2024-12-13", "close": 30.46, "volume": 5091.0}, {"date": "2024-12-16", "close": 30.11, "volume": 5506.0}, {"date": "2024-12-17", "close": 30.33, "volume": 8976.0}, {"date": "2024-12-18", "close": 29.33, "volume": 12302.0}, {"date": "2024-12-19", "close": 28.85, "volume": 9732.0}, {"date": "2024-12-20", "close": 28.31, "volume": 29251.0}, {"date": "2024-12-23", "close": 28.9, "volume": 5111.0}, {"date": "2024-12-24", "close": 28.63, "volume": 7417.0}, {"date": "2024-12-26", "close": 28.67, "volume": 7879.0}, {"date": "2024-12-27", "close": 28.13, "volume": 13995.0}, {"date": "2024-12-30", "close": 29.2, "volume": 11884.0}, {"date": "2024-12-31", "close": 29.82, "volume": 10388.0}, {"date": "2025-01-02", "close": 30.0, "volume": 8274.0}, {"date": "2025-01-03", "close": 30.44, "volume": 4704.0}, {"date": "2025-01-06", "close": 31.32, "volume": 21856.0}, {"date": "2025-01-07", "close": 31.3, "volume": 11812.0}, {"date": "2025-01-08", "close": 31.0, "volume": 12056.0}, {"date": "2025-01-10", "close": 31.0, "volume": 13984.0}, {"date": "2025-01-13", "close": 31.3, "volume": 14481.0}, {"date": "2025-01-14", "close": 31.3, "volume": 10779.0}, {"date": "2025-01-15", "close": 31.5, "volume": 3049.0}, {"date": "2025-01-16", "close": 31.17, "volume": 5140.0}, {"date": "2025-01-17", "close": 31.24, "volume": 12608.0}, {"date": "2025-01-21", "close": 31.64, "volume": 6545.0}, {"date": "2025-01-22", "close": 31.5, "volume": 13162.0}, {"date": "2025-01-23", "close": 32.4, "volume": 10312.0}, {"date": "2025-01-24", "close": 32.34, "volume": 3921.0}, {"date": "2025-01-27", "close": 32.01, "volume": 8740.0}, {"date": "2025-01-28", "close": 31.95, "volume": 3919.0}, {"date": "2025-01-29", "close": 32.12, "volume": 7306.0}, {"date": "2025-01-30", "close": 32.03, "volume": 4498.0}, {"date": "2025-01-31", "close": 31.63, "volume": 7438.0}, {"date": "2025-02-03", "close": 31.5, "volume": 10371.0}, {"date": "2025-02-04", "close": 31.74, "volume": 12419.0}, {"date": "2025-02-05", "close": 31.67, "volume": 5100.0}, {"date": "2025-02-06", "close": 31.5, "volume": 10257.0}, {"date": "2025-02-07", "close": 31.06, "volume": 6873.0}, {"date": "2025-02-10", "close": 31.5, "volume": 9923.0}, {"date": "2025-02-11", "close": 31.66, "volume": 6358.0}, {"date": "2025-02-12", "close": 31.55, "volume": 4728.0}, {"date": "2025-02-13", "close": 31.86, "volume": 7121.0}, {"date": "2025-02-14", "close": 31.97, "volume": 4075.0}, {"date": "2025-02-18", "close": 32.42, "volume": 5668.0}, {"date": "2025-02-19", "close": 32.28, "volume": 10283.0}, {"date": "2025-02-20", "close": 32.87, "volume": 12452.0}, {"date": "2025-02-21", "close": 32.86, "volume": 9011.0}, {"date": "2025-02-24", "close": 31.74, "volume": 15795.0}, {"date": "2025-02-25", "close": 32.11, "volume": 12069.0}, {"date": "2025-02-26", "close": 32.81, "volume": 7774.0}, {"date": "2025-02-27", "close": 31.72, "volume": 5537.0}, {"date": "2025-02-28", "close": 32.28, "volume": 8258.0}, {"date": "2025-03-03", "close": 32.11, "volume": 15056.0}, {"date": "2025-03-04", "close": 32.4, "volume": 10102.0}, {"date": "2025-03-05", "close": 32.28, "volume": 7556.0}, {"date": "2025-03-06", "close": 33.61, "volume": 27350.0}, {"date": "2025-03-07", "close": 33.31, "volume": 9276.0}, {"date": "2025-03-10", "close": 32.33, "volume": 12347.0}, {"date": "2025-03-11", "close": 32.29, "volume": 7651.0}, {"date": "2025-03-12", "close": 32.78, "volume": 12658.0}, {"date": "2025-03-13", "close": 32.56, "volume": 3957.0}, {"date": "2025-03-14", "close": 33.23, "volume": 5884.0}, {"date": "2025-03-17", "close": 33.28, "volume": 5745.0}, {"date": "2025-03-18", "close": 33.6, "volume": 7356.0}, {"date": "2025-03-19", "close": 33.88, "volume": 7381.0}, {"date": "2025-03-20", "close": 34.0, "volume": 17921.0}, {"date": "2025-03-21", "close": 34.19, "volume": 26111.0}, {"date": "2025-03-24", "close": 33.88, "volume": 9955.0}, {"date": "2025-03-25", "close": 33.35, "volume": 11064.0}, {"date": "2025-03-26", "close": 33.61, "volume": 4605.0}, {"date": "2025-03-27", "close": 34.67, "volume": 8448.0}, {"date": "2025-03-28", "close": 33.79, "volume": 10821.0}, {"date": "2025-03-31", "close": 33.73, "volume": 7501.0}, {"date": "2025-04-01", "close": 34.09, "volume": 5676.0}, {"date": "2025-04-02", "close": 33.4, "volume": 5730.0}, {"date": "2025-04-03", "close": 32.28, "volume": 8836.0}, {"date": "2025-04-04", "close": 31.68, "volume": 12482.0}, {"date": "2025-04-07", "close": 31.2, "volume": 8924.0}, {"date": "2025-04-08", "close": 32.03, "volume": 12092.0}, {"date": "2025-04-09", "close": 36.63, "volume": 128352.0}, {"date": "2025-04-10", "close": 36.8, "volume": 29975.0}, {"date": "2025-04-11", "close": 36.43, "volume": 29946.0}, {"date": "2025-04-14", "close": 35.89, "volume": 26110.0}, {"date": "2025-04-15", "close": 35.83, "volume": 12387.0}, {"date": "2025-04-16", "close": 37.74, "volume": 16790.0}, {"date": "2025-04-17", "close": 36.85, "volume": 11971.0}, {"date": "2025-04-21", "close": 35.82, "volume": 13226.0}, {"date": "2025-04-22", "close": 36.58, "volume": 7739.0}, {"date": "2025-04-23", "close": 35.84, "volume": 10902.0}, {"date": "2025-04-24", "close": 35.88, "volume": 9727.0}, {"date": "2025-04-25", "close": 35.65, "volume": 8922.0}, {"date": "2025-04-28", "close": 34.59, "volume": 8924.0}, {"date": "2025-04-29", "close": 36.42, "volume": 5621.0}, {"date": "2025-04-30", "close": 34.9, "volume": 10426.0}, {"date": "2025-05-01", "close": 33.46, "volume": 18595.0}, {"date": "2025-05-02", "close": 34.58, "volume": 15856.0}, {"date": "2025-05-05", "close": 33.66, "volume": 7326.0}, {"date": "2025-05-06", "close": 33.13, "volume": 11969.0}, {"date": "2025-05-07", "close": 33.46, "volume": 6321.0}, {"date": "2025-05-08", "close": 33.48, "volume": 5697.0}, {"date": "2025-05-09", "close": 33.56, "volume": 4720.0}, {"date": "2025-05-12", "close": 34.14, "volume": 10785.0}, {"date": "2025-05-13", "close": 34.68, "volume": 7631.0}, {"date": "2025-05-14", "close": 35.2, "volume": 7681.0}, {"date": "2025-05-15", "close": 36.66, "volume": 14029.0}, {"date": "2025-05-16", "close": 36.15, "volume": 9426.0}, {"date": "2025-05-19", "close": 36.29, "volume": 5796.0}, {"date": "2025-05-20", "close": 36.74, "volume": 6721.0}, {"date": "2025-05-21", "close": 36.81, "volume": 9914.0}, {"date": "2025-05-22", "close": 37.37, "volume": 12079.0}, {"date": "2025-05-23", "close": 35.58, "volume": 7983.0}, {"date": "2025-05-27", "close": 36.42, "volume": 8436.0}, {"date": "2025-05-28", "close": 36.22, "volume": 6924.0}, {"date": "2025-05-29", "close": 36.48, "volume": 3904.0}, {"date": "2025-05-30", "close": 35.86, "volume": 5202.0}, {"date": "2025-06-02", "close": 36.42, "volume": 5636.0}, {"date": "2025-06-03", "close": 37.11, "volume": 9740.0}, {"date": "2025-06-04", "close": 35.96, "volume": 12518.0}, {"date": "2025-06-05", "close": 36.38, "volume": 4747.0}, {"date": "2025-06-06", "close": 37.74, "volume": 8579.0}, {"date": "2025-06-09", "close": 36.71, "volume": 10486.0}, {"date": "2025-06-10", "close": 36.1, "volume": 5560.0}, {"date": "2025-06-11", "close": 36.63, "volume": 7403.0}, {"date": "2025-06-12", "close": 36.47, "volume": 6746.0}, {"date": "2025-06-13", "close": 36.23, "volume": 8431.0}, {"date": "2025-06-16", "close": 37.05, "volume": 6980.0}, {"date": "2025-06-17", "close": 39.1, "volume": 13503.0}, {"date": "2025-06-18", "close": 39.14, "volume": 5337.0}, {"date": "2025-06-20", "close": 38.7, "volume": 10924.0}, {"date": "2025-06-23", "close": 39.76, "volume": 7075.0}, {"date": "2025-06-24", "close": 41.33, "volume": 12848.0}, {"date": "2025-06-25", "close": 40.73, "volume": 6973.0}, {"date": "2025-06-26", "close": 41.53, "volume": 5277.0}, {"date": "2025-06-27", "close": 43.48, "volume": 33854.0}, {"date": "2025-06-30", "close": 44.31, "volume": 35884.0}, {"date": "2025-07-01", "close": 43.6, "volume": 13971.0}, {"date": "2025-07-02", "close": 42.16, "volume": 10419.0}, {"date": "2025-07-03", "close": 42.42, "volume": 2711.0}, {"date": "2025-07-07", "close": 41.31, "volume": 9507.0}, {"date": "2025-07-08", "close": 40.47, "volume": 10389.0}, {"date": "2025-07-09", "close": 40.42, "volume": 5296.0}, {"date": "2025-07-10", "close": 40.76, "volume": 6933.0}, {"date": "2025-07-11", "close": 40.39, "volume": 5009.0}, {"date": "2025-07-14", "close": 40.43, "volume": 2578.0}, {"date": "2025-07-15", "close": 38.72, "volume": 8453.0}, {"date": "2025-07-16", "close": 39.48, "volume": 6517.0}, {"date": "2025-07-17", "close": 40.11, "volume": 5325.0}, {"date": "2025-07-18", "close": 39.77, "volume": 5715.0}, {"date": "2025-07-21", "close": 40.3, "volume": 11532.0}, {"date": "2025-07-22", "close": 39.68, "volume": 6720.0}, {"date": "2025-07-23", "close": 40.66, "volume": 4707.0}, {"date": "2025-07-24", "close": 40.76, "volume": 4836.0}, {"date": "2025-07-25", "close": 40.07, "volume": 4149.0}, {"date": "2025-07-28", "close": 41.16, "volume": 7486.0}, {"date": "2025-07-29", "close": 40.02, "volume": 6734.0}, {"date": "2025-07-30", "close": 39.52, "volume": 5595.0}, {"date": "2025-07-31", "close": 37.92, "volume": 6435.0}, {"date": "2025-08-01", "close": 36.52, "volume": 7502.0}, {"date": "2025-08-04", "close": 38.59, "volume": 6529.0}, {"date": "2025-08-05", "close": 38.43, "volume": 5399.0}, {"date": "2025-08-06", "close": 38.19, "volume": 3292.0}, {"date": "2025-08-07", "close": 36.79, "volume": 7832.0}, {"date": "2025-08-08", "close": 37.14, "volume": 2951.0}, {"date": "2025-08-11", "close": 36.37, "volume": 8628.0}, {"date": "2025-08-12", "close": 37.07, "volume": 5443.0}, {"date": "2025-08-13", "close": 37.58, "volume": 3411.0}, {"date": "2025-08-14", "close": 37.45, "volume": 6502.0}, {"date": "2025-08-15", "close": 36.99, "volume": 5190.0}, {"date": "2025-08-18", "close": 36.62, "volume": 2952.0}, {"date": "2025-08-19", "close": 35.9, "volume": 7372.0}, {"date": "2025-08-20", "close": 35.97, "volume": 10881.0}, {"date": "2025-08-21", "close": 36.04, "volume": 2423.0}, {"date": "2025-08-22", "close": 38.39, "volume": 13726.0}, {"date": "2025-08-25", "close": 37.53, "volume": 7152.0}, {"date": "2025-08-26", "close": 38.62, "volume": 3097.0}, {"date": "2025-08-27", "close": 39.26, "volume": 6122.0}, {"date": "2025-08-28", "close": 38.75, "volume": 6683.0}, {"date": "2025-08-29", "close": 39.12, "volume": 3424.0}, {"date": "2025-09-02", "close": 39.55, "volume": 15921.0}, {"date": "2025-09-03", "close": 37.76, "volume": 8318.0}, {"date": "2025-09-04", "close": 39.78, "volume": 10308.0}, {"date": "2025-09-05", "close": 37.96, "volume": 9527.0}, {"date": "2025-09-08", "close": 39.47, "volume": 8002.0}, {"date": "2025-09-09", "close": 39.71, "volume": 5680.0}, {"date": "2025-09-10", "close": 39.3, "volume": 7300.0}, {"date": "2025-09-11", "close": 41.13, "volume": 9420.0}, {"date": "2025-09-12", "close": 39.81, "volume": 14554.0}, {"date": "2025-09-15", "close": 40.74, "volume": 9588.0}, {"date": "2025-09-16", "close": 40.95, "volume": 4907.0}, {"date": "2025-09-17", "close": 42.0, "volume": 11454.0}, {"date": "2025-09-18", "close": 43.09, "volume": 9521.0}, {"date": "2025-09-19", "close": 41.9, "volume": 34604.0}, {"date": "2025-09-22", "close": 41.49, "volume": 15704.0}, {"date": "2025-09-23", "close": 41.56, "volume": 10029.0}, {"date": "2025-09-24", "close": 44.08, "volume": 19789.0}, {"date": "2025-09-25", "close": 42.0, "volume": 8970.0}, {"date": "2025-09-26", "close": 43.84, "volume": 12074.0}, {"date": "2025-09-29", "close": 42.75, "volume": 14781.0}, {"date": "2025-09-30", "close": 42.16, "volume": 9584.0}, {"date": "2025-10-01", "close": 42.0, "volume": 10030.0}, {"date": "2025-10-02", "close": 41.35, "volume": 9901.0}, {"date": "2025-10-03", "close": 41.67, "volume": 6420.0}, {"date": "2025-10-06", "close": 40.15, "volume": 13160.0}, {"date": "2025-10-07", "close": 40.94, "volume": 9874.0}, {"date": "2025-10-08", "close": 40.79, "volume": 13004.0}, {"date": "2025-10-09", "close": 40.35, "volume": 10965.0}, {"date": "2025-10-10", "close": 39.89, "volume": 18268.0}, {"date": "2025-10-13", "close": 41.02, "volume": 15637.0}, {"date": "2025-10-14", "close": 41.79, "volume": 10821.0}, {"date": "2025-10-15", "close": 44.05, "volume": 10357.0}, {"date": "2025-10-16", "close": 44.45, "volume": 11600.0}, {"date": "2025-10-17", "close": 44.75, "volume": 10986.0}, {"date": "2025-10-20", "close": 44.95, "volume": 15324.0}, {"date": "2025-10-21", "close": 43.84, "volume": 10074.0}, {"date": "2025-10-22", "close": 43.74, "volume": 7172.0}, {"date": "2025-10-23", "close": 44.02, "volume": 11995.0}, {"date": "2025-10-24", "close": 43.93, "volume": 3764.0}, {"date": "2025-10-27", "close": 42.03, "volume": 8708.0}, {"date": "2025-10-28", "close": 42.28, "volume": 6574.0}, {"date": "2025-10-29", "close": 42.21, "volume": 5620.0}, {"date": "2025-10-30", "close": 42.06, "volume": 5987.0}, {"date": "2025-10-31", "close": 42.28, "volume": 6704.0}, {"date": "2025-11-03", "close": 42.27, "volume": 7703.0}, {"date": "2025-11-04", "close": 42.18, "volume": 7259.0}, {"date": "2025-11-05", "close": 43.42, "volume": 7184.0}, {"date": "2025-11-06", "close": 43.83, "volume": 7753.0}, {"date": "2025-11-07", "close": 44.24, "volume": 6619.0}, {"date": "2025-11-10", "close": 45.46, "volume": 30656.0}, {"date": "2025-11-11", "close": 48.31, "volume": 18354.0}, {"date": "2025-11-12", "close": 50.31, "volume": 16428.0}, {"date": "2025-11-13", "close": 50.45, "volume": 12695.0}, {"date": "2025-11-14", "close": 51.69, "volume": 11118.0}, {"date": "2025-11-17", "close": 52.69, "volume": 17760.0}, {"date": "2025-11-18", "close": 51.02, "volume": 12883.0}, {"date": "2025-11-19", "close": 47.99, "volume": 23916.0}, {"date": "2025-11-20", "close": 47.2, "volume": 14371.0}, {"date": "2025-11-21", "close": 49.53, "volume": 9857.0}, {"date": "2025-11-24", "close": 48.55, "volume": 5079.0}, {"date": "2025-11-25", "close": 48.45, "volume": 6674.0}, {"date": "2025-11-26", "close": 47.98, "volume": 6974.0}, {"date": "2025-11-28", "close": 48.24, "volume": 3251.0}, {"date": "2025-12-01", "close": 45.47, "volume": 14703.0}, {"date": "2025-12-02", "close": 43.75, "volume": 16384.0}, {"date": "2025-12-03", "close": 46.7, "volume": 13543.0}, {"date": "2025-12-04", "close": 48.2, "volume": 7046.0}, {"date": "2025-12-05", "close": 48.36, "volume": 6317.0}, {"date": "2025-12-08", "close": 46.59, "volume": 11602.0}, {"date": "2025-12-09", "close": 45.89, "volume": 11105.0}, {"date": "2025-12-10", "close": 48.3, "volume": 24162.0}, {"date": "2025-12-11", "close": 49.11, "volume": 12647.0}, {"date": "2025-12-12", "close": 49.42, "volume": 11213.0}, {"date": "2025-12-15", "close": 50.07, "volume": 14223.0}, {"date": "2025-12-16", "close": 49.32, "volume": 7428.0}, {"date": "2025-12-17", "close": 50.53, "volume": 12660.0}, {"date": "2025-12-18", "close": 50.25, "volume": 14766.0}, {"date": "2025-12-19", "close": 49.18, "volume": 33270.0}, {"date": "2025-12-22", "close": 49.03, "volume": 14800.0}, {"date": "2025-12-23", "close": 48.78, "volume": 4406.0}, {"date": "2025-12-24", "close": 48.78, "volume": 9933.0}, {"date": "2025-12-26", "close": 48.69, "volume": 7360.0}, {"date": "2025-12-29", "close": 49.3, "volume": 5885.0}, {"date": "2025-12-30", "close": 49.08, "volume": 5322.0}, {"date": "2025-12-31", "close": 49.04, "volume": 6128.0}, {"date": "2026-01-02", "close": 47.89, "volume": 8619.0}, {"date": "2026-01-05", "close": 46.48, "volume": 17382.0}, {"date": "2026-01-06", "close": 46.19, "volume": 6855.0}, {"date": "2026-01-07", "close": 46.09, "volume": 5728.0}, {"date": "2026-01-08", "close": 47.8, "volume": 5664.0}, {"date": "2026-01-09", "close": 47.56, "volume": 5109.0}, {"date": "2026-01-12", "close": 47.19, "volume": 11555.0}, {"date": "2026-01-13", "close": 45.48, "volume": 12669.0}, {"date": "2026-01-14", "close": 46.06, "volume": 11886.0}, {"date": "2026-01-15", "close": 46.47, "volume": 6085.0}, {"date": "2026-01-16", "close": 46.22, "volume": 9434.0}, {"date": "2026-01-20", "close": 46.51, "volume": 5114.0}, {"date": "2026-01-21", "close": 49.8, "volume": 16354.0}, {"date": "2026-01-22", "close": 49.88, "volume": 5588.0}, {"date": "2026-01-23", "close": 48.95, "volume": 7117.0}, {"date": "2026-01-26", "close": 48.62, "volume": 10187.0}, {"date": "2026-01-27", "close": 48.56, "volume": 4038.0}, {"date": "2026-01-28", "close": 47.75, "volume": 12425.0}, {"date": "2026-01-29", "close": 48.4, "volume": 6270.0}, {"date": "2026-01-30", "close": 49.23, "volume": 6691.0}, {"date": "2026-02-02", "close": 53.85, "volume": 26919.0}, {"date": "2026-02-03", "close": 55.24, "volume": 10752.0}, {"date": "2026-02-04", "close": 54.95, "volume": 14327.0}, {"date": "2026-02-05", "close": 53.35, "volume": 11645.0}, {"date": "2026-02-06", "close": 54.2, "volume": 9437.0}, {"date": "2026-02-09", "close": 53.79, "volume": 12362.0}, {"date": "2026-02-10", "close": 53.96, "volume": 8848.0}, {"date": "2026-02-11", "close": 53.79, "volume": 4139.0}, {"date": "2026-02-12", "close": 54.86, "volume": 13436.0}, {"date": "2026-02-13", "close": 55.5, "volume": 8266.0}, {"date": "2026-02-17", "close": 58.01, "volume": 16394.0}, {"date": "2026-02-18", "close": 56.36, "volume": 7295.0}, {"date": "2026-02-19", "close": 55.99, "volume": 14639.0}, {"date": "2026-02-20", "close": 55.77, "volume": 7386.0}, {"date": "2026-02-23", "close": 55.96, "volume": 8152.0}, {"date": "2026-02-24", "close": 56.15, "volume": 4221.0}, {"date": "2026-02-25", "close": 58.99, "volume": 8525.0}, {"date": "2026-02-26", "close": 56.36, "volume": 12604.0}, {"date": "2026-02-27", "close": 57.38, "volume": 10086.0}, {"date": "2026-03-02", "close": 58.84, "volume": 7032.0}, {"date": "2026-03-03", "close": 56.8, "volume": 9684.0}, {"date": "2026-03-04", "close": 58.21, "volume": 25270.0}, {"date": "2026-03-05", "close": 50.68, "volume": 45762.0}, {"date": "2026-03-06", "close": 48.91, "volume": 23210.0}, {"date": "2026-03-09", "close": 51.25, "volume": 26424.0}, {"date": "2026-03-10", "close": 50.15, "volume": 15965.0}, {"date": "2026-03-11", "close": 51.3, "volume": 11673.0}, {"date": "2026-03-12", "close": 54.25, "volume": 26581.0}, {"date": "2026-03-13", "close": 51.44, "volume": 23639.0}, {"date": "2026-03-16", "close": 51.97, "volume": 8511.0}, {"date": "2026-03-17", "close": 51.13, "volume": 13073.0}, {"date": "2026-03-18", "close": 49.5, "volume": 12096.0}, {"date": "2026-03-19", "close": 50.47, "volume": 7792.0}, {"date": "2026-03-20", "close": 48.6, "volume": 22479.0}, {"date": "2026-03-23", "close": 51.23, "volume": 8565.0}, {"date": "2026-03-24", "close": 52.58, "volume": 17521.0}, {"date": "2026-03-25", "close": 51.28, "volume": 7249.0}, {"date": "2026-03-26", "close": 50.71, "volume": 21794.0}, {"date": "2026-03-27", "close": 51.3, "volume": 16099.0}, {"date": "2026-03-30", "close": 51.84, "volume": 12976.0}, {"date": "2026-03-31", "close": 51.97, "volume": 8257.0}, {"date": "2026-04-01", "close": 50.72, "volume": 8768.0}, {"date": "2026-04-02", "close": 51.0, "volume": 7390.0}, {"date": "2026-04-06", "close": 51.04, "volume": 5160.0}, {"date": "2026-04-07", "close": 50.9, "volume": 7682.0}, {"date": "2026-04-08", "close": 50.91, "volume": 9894.0}, {"date": "2026-04-09", "close": 51.8, "volume": 9784.0}, {"date": "2026-04-10", "close": 51.24, "volume": 4998.0}, {"date": "2026-04-13", "close": 50.71, "volume": 7102.0}, {"date": "2026-04-14", "close": 49.41, "volume": 17232.0}, {"date": "2026-04-15", "close": 48.6, "volume": 20983.0}, {"date": "2026-04-16", "close": 47.72, "volume": 13884.0}, {"date": "2026-04-17", "close": 48.66, "volume": 8777.0}, {"date": "2026-04-20", "close": 48.52, "volume": 7944.0}, {"date": "2026-04-21", "close": 47.3, "volume": 5427.0}, {"date": "2026-04-22", "close": 47.85, "volume": 5940.0}, {"date": "2026-04-23", "close": 48.19, "volume": 5194.0}, {"date": "2026-04-24", "close": 50.36, "volume": 8392.0}, {"date": "2026-04-27", "close": 50.01, "volume": 9423.0}, {"date": "2026-04-28", "close": 49.8, "volume": 8951.0}, {"date": "2026-04-29", "close": 48.87, "volume": 5849.0}, {"date": "2026-04-30", "close": 48.18, "volume": 9490.0}, {"date": "2026-05-01", "close": 48.05, "volume": 4128.0}, {"date": "2026-05-04", "close": 48.01, "volume": 11887.0}, {"date": "2026-05-05", "close": 49.11, "volume": 6285.0}, {"date": "2026-05-06", "close": 50.74, "volume": 20758.0}, {"date": "2026-05-07", "close": 52.11, "volume": 18312.0}, {"date": "2026-05-08", "close": 50.37, "volume": 10742.0}, {"date": "2026-05-11", "close": 50.01, "volume": 8250.0}, {"date": "2026-05-12", "close": 49.32, "volume": 12644.0}, {"date": "2026-05-13", "close": 48.73, "volume": 18547.0}, {"date": "2026-05-14", "close": 51.15, "volume": 12580.0}, {"date": "2026-05-15", "close": 49.39, "volume": 13994.0}, {"date": "2026-05-18", "close": 48.6, "volume": 5264.0}, {"date": "2026-05-19", "close": 48.96, "volume": 5596.0}, {"date": "2026-05-20", "close": 49.29, "volume": 12015.0}, {"date": "2026-05-21", "close": 49.46, "volume": 16794.0}, {"date": "2026-05-22", "close": 48.99, "volume": 10281.0}, {"date": "2026-05-26", "close": 49.31, "volume": 12491.0}, {"date": "2026-05-27", "close": 50.22, "volume": 8387.0}, {"date": "2026-05-28", "close": 50.73, "volume": 7258.0}, {"date": "2026-05-29", "close": 50.6, "volume": 14301.0}, {"date": "2026-06-01", "close": 50.36, "volume": 11412.0}, {"date": "2026-06-02", "close": 50.46, "volume": 7777.0}, {"date": "2026-06-03", "close": 50.91, "volume": 13050.0}, {"date": "2026-06-04", "close": 52.01, "volume": 19668.0}, {"date": "2026-06-05", "close": 53.21, "volume": 13178.0}, {"date": "2026-06-08", "close": 52.45, "volume": 13506.0}, {"date": "2026-06-09", "close": 52.17, "volume": 7337.0}, {"date": "2026-06-10", "close": 52.95, "volume": 9429.0}, {"date": "2026-06-11", "close": 52.55, "volume": 7161.0}, {"date": "2026-06-12", "close": 53.33, "volume": 3605.0}, {"date": "2026-06-15", "close": 52.04, "volume": 5923.0}, {"date": "2026-06-16", "close": 50.19, "volume": 10793.0}, {"date": "2026-06-17", "close": 49.35, "volume": 16612.0}, {"date": "2026-06-18", "close": 49.87, "volume": 21620.0}, {"date": "2026-06-22", "close": 50.49, "volume": 15029.0}, {"date": "2026-06-23", "close": 51.28, "volume": 11513.0}, {"date": "2026-06-24", "close": 51.79, "volume": 20116.0}, {"date": "2026-06-25", "close": 51.71, "volume": 13059.0}, {"date": "2026-06-26", "close": 51.71, "volume": 59750.0}, {"date": "2026-06-29", "close": 50.15, "volume": 13129.0}, {"date": "2026-06-30", "close": 50.05, "volume": 11164.0}, {"date": "2026-07-01", "close": 48.55, "volume": 11170.0}, {"date": "2026-07-02", "close": 48.4, "volume": 8279.0}, {"date": "2026-07-06", "close": 48.29, "volume": 20483.0}, {"date": "2026-07-07", "close": 47.34, "volume": 15217.0}, {"date": "2026-07-08", "close": 46.98, "volume": 25755.0}, {"date": "2026-07-09", "close": 47.5, "volume": 8592.0}, {"date": "2026-07-10", "close": 47.33, "volume": 11494.0}, {"date": "2026-07-13", "close": 46.62, "volume": 10588.0}, {"date": "2026-07-14", "close": 47.53, "volume": 8944.0}, {"date": "2026-07-15", "close": 48.55, "volume": 17029.0}, {"date": "2026-07-16", "close": 48.79, "volume": 10471.0}, {"date": "2026-07-17", "close": 47.97, "volume": 10616.0}, {"date": "2026-07-20", "close": 46.46, "volume": 16334.0}, {"date": "2026-07-21", "close": 47.15, "volume": 9521.0}, {"date": "2026-07-22", "close": 46.68, "volume": 14017.0}, {"date": "2026-07-23", "close": 47.24, "volume": 14039.0}, {"date": "2026-07-24", "close": 46.81, "volume": 10727.0}, {"date": "2026-07-27", "close": 46.8, "volume": 7224.0}, {"date": "2026-07-28", "close": 47.57, "volume": 7623.0}, {"date": "2026-07-29", "close": 47.61, "volume": 8226.0}, {"date": "2026-07-30", "close": 47.18, "volume": 4002.0}, {"date": "2026-07-31", "close": 47.4, "volume": 13108.0}, {"date": "2026-08-03", "close": 48.11, "volume": 9576.0}, {"date": "2026-08-04", "close": 47.75, "volume": 6205.0}, {"date": "2026-08-05", "close": 47.21, "volume": 11400.0}, {"date": "2026-08-06", "close": 42.89, "volume": 12403.0}, {"date": "2026-08-07", "close": 42.37, "volume": 14271.0}], "refreshing": true}