{"ticker": "NRC", "overview": {"cik": "70487", "ticker": "NRC", "name": "NRC HEALTH", "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "sic": "8731", "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001437749-26-033639", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "FORM 8-K", "accession": "0001437749-26-032899", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014373", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001437749-26-027031", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025624", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024663", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001437749-26-021938", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001008886-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001008886-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001008886-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001008886-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001008886-26-000185", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-12", "title": "Form SCHEDULE 13D/A", "accession": "0001008886-26-000164", "price_sensitive": false}, {"form": "424B7", "date": "2026-05-13", "title": "FORM 424B7", "accession": "0001008886-26-000115", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-08", "title": "Form ARS", "accession": "0001008886-26-000111", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-08", "title": "FORM DEFA14A", "accession": "0001437749-26-015778", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-08", "title": "FORM DEF 14A", "accession": "0001437749-26-015775", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001437749-26-015083", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-28", "title": "FORM PRE 14A", "accession": "0001437749-26-013688", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-28", "title": "FORM 10-K/A", "accession": "0001437749-26-013686", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001437749-26-013646", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001437749-26-013641", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001437749-26-012850", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-27", "title": "Form SCHEDULE 13D/A", "accession": "0001008886-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0001008886-26-000076", "price_sensitive": false}]}, "description": "NRC HEALTH trades as NRC on the NASDAQ and is registered in the United States, classified under Services-Commercial Physical & Biological Research (SIC 8731). Privy Trades holds 260 insider filings for the company, from June 2018 to February 2026. Across those, 14 insiders disclosed 3 open-market purchases totalling $142.14K against 154 sales totalling $465.66M. The most recent filing on record is dated 13 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 142136.02000000002, "sell_n": 154, "sell_sum": 465661889.667, "net": -465519753.647, "insiders": 14, "first_date": "2018-06-22", "last_date": "2026-02-17"}, "metrics": {"ticker": "NRC", "has_prices": true, "as_of": "2026-08-07", "last": 20.34, "prev_close": 19.47, "change": 0.870000000000001, "change_pct": 0.044684129429892194, "session_volume": 139259.0, "vwap_5": 19.71751047752201, "vwap_20": 20.284641017894835, "vwap_60": 20.060863307077195, "vwap_250": 17.082361185778087, "high_52w": 22.77, "low_52w": 12.03, "avg_volume_20": 98807.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-014373", "src": "13DG", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NRC HEALTH", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 9% passive stake in NRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014373-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "0001008886-26-000185", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NRC HEALTH", "who": "Penny Ann Wheeler", "who_key": "Wheeler Penny Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888626000185/0001008886-26-000185-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191025}, {"id": "0001008886-26-000186", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NRC HEALTH", "who": "John N. Nunnelly", "who_key": "NUNNELLY JOHN N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888626000186/0001008886-26-000186-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191025}, {"id": "0001008886-26-000187", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NRC HEALTH", "who": "Stephen H. Lockhart", "who_key": "Lockhart Stephen H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888626000187/0001008886-26-000187-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191025}, {"id": "0001008886-26-000188", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NRC HEALTH", "who": "Parul Bhandari", "who_key": "Bhandari Parul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888626000188/0001008886-26-000188-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191025}, {"id": "0001008886-26-000189", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NRC HEALTH", "who": "Donald M. Berwick", "who_key": "Berwick Donald M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888626000189/0001008886-26-000189-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191025}, {"id": "13DG-0001008886-26-000164", "src": "13DG", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NRC HEALTH", "who": "Common Property Trust", "who_key": "Common Property Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Common Property Trust moves to a 38.2% activist stake in NRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1847052/0001008886-26-000164-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-10", "mins": 209745}, {"id": "13DG-0001008886-26-000087", "src": "13DG", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Common Property Trust", "who_key": "Common Property Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Common Property Trust adjusts its stake in NRC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1847052/0001008886-26-000087-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "0001008886-26-000076", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Jason Russell Rau", "who_key": "Rau Jason Russell", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "President files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888626000076/0001008886-26-000076-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339345}, {"id": "0001008886-26-000043", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Shane R. Harrison", "who_key": "HARRISON SHANE R", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 98162.40000000001, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO puts $98K into NRC", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888626000043/0001008886-26-000043-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372465}, {"id": "0001008886-26-000040", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Parul Bhandari", "who_key": "Bhandari Parul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888626000040/0001008886-26-000040-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409905}, {"id": "0001008886-26-000041", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Stephen H. Lockhart", "who_key": "Lockhart Stephen H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888626000041/0001008886-26-000041-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409905}, {"id": "0001008886-26-000008", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Michael D. Hays", "who_key": "Hays Michael D.", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 139278.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888626000008/0001008886-26-000008-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434385}, {"id": "0001008886-26-000012", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "David Burik", "who_key": "Burik David", "role": "EVP, Strategic Insights", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888626000012/0001008886-26-000012-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434385}, {"id": "0001008886-26-000015", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Shane R. Harrison", "who_key": "HARRISON SHANE R", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 396916.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888626000015/0001008886-26-000015-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444465}, {"id": "0001008886-25-000321", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Helen Hrdy", "who_key": "Hrdy Helen", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 386373.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "C-suite exec files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888625000321/0001008886-25-000321-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464625}, {"id": "0001008886-25-000275", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Donald M. Berwick", "who_key": "Berwick Donald M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888625000275/0001008886-25-000275-index.htm", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549585}, {"id": "0001008886-25-000277", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Penny Ann Wheeler", "who_key": "Wheeler Penny Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888625000277/0001008886-25-000277-index.htm", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549585}, {"id": "0001008886-25-000279", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "John N. Nunnelly", "who_key": "NUNNELLY JOHN N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888625000279/0001008886-25-000279-index.htm", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549585}, {"id": "0001008886-25-000265", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Shane R. Harrison", "who_key": "HARRISON SHANE R", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888625000265/0001008886-25-000265-index.htm", "trade_date": "2025-09-29", "timestamp": "2025-09-29", "mins": 575505}, {"id": "0001008886-25-000239", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Jordan Nicole Freeman", "who_key": "Freeman Jordan Nicole", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9999.87, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "NRC draws $10K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888625000239/0001008886-25-000239-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661905}, {"id": "0001008886-25-000176", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Trent S. Green", "who_key": "Green Trent S", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888625000176/0001008886-25-000176-index.htm", "trade_date": "2025-06-01", "timestamp": "2025-06-01", "mins": 748305}, {"id": "0001008886-25-000118", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Patrick E. Beans", "who_key": "BEANS PATRICK E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 33973.75, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "3 insiders pile into NRC", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888625000118/0001008886-25-000118-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777105}, {"id": "0001008886-25-000112", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Stephen H. Lockhart", "who_key": "Lockhart Stephen H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888625000112/0001008886-25-000112-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784305}, {"id": "0001008886-25-000113", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Donald M. Berwick", "who_key": "Berwick Donald M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888625000113/0001008886-25-000113-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784305}, {"id": "0001008886-25-000114", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "John N. Nunnelly", "who_key": "NUNNELLY JOHN N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888625000114/0001008886-25-000114-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784305}, {"id": "0001008886-25-000115", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Penny Ann Wheeler", "who_key": "Wheeler Penny Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888625000115/0001008886-25-000115-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784305}, {"id": "0001008886-25-000116", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Parul Bhandari", "who_key": "Bhandari Parul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888625000116/0001008886-25-000116-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784305}, {"id": "0001008886-25-000068", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Helen Hrdy", "who_key": "Hrdy Helen", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "C-suite exec files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888625000068/0001008886-25-000068-index.htm", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827505}, {"id": "0001008886-25-000069", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Andrew Monnich", "who_key": "Monnich Andrew", "role": "Chief Corp. Development Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "C-suite exec files routine paperwork on NRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888625000069/0001008886-25-000069-index.htm", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827505}], "recent_buys": [{"id": "0001008886-26-000043", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Shane R. Harrison", "who_key": "HARRISON SHANE R", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 98162.40000000001, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO puts $98K into NRC", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888626000043/0001008886-26-000043-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372465}, {"id": "0001008886-25-000239", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Jordan Nicole Freeman", "who_key": "Freeman Jordan Nicole", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9999.87, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "NRC draws $10K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888625000239/0001008886-25-000239-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661905}, {"id": "0001008886-25-000118", "src": "INSIDERS", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Patrick E. Beans", "who_key": "BEANS PATRICK E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 33973.75, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "3 insiders pile into NRC", "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888625000118/0001008886-25-000118-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777105}], "institutional": [{"id": "13DG-0001398344-26-014373", "src": "13DG", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NRC HEALTH", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 9% passive stake in NRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014373-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "13DG-0001008886-26-000164", "src": "13DG", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NRC HEALTH", "who": "Common Property Trust", "who_key": "Common Property Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Common Property Trust moves to a 38.2% activist stake in NRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1847052/0001008886-26-000164-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-10", "mins": 209745}, {"id": "13DG-0001008886-26-000087", "src": "13DG", "ticker": "NRC", "cik": "70487", "company": "NRC HEALTH", "company_raw": "NATIONAL RESEARCH CORP", "who": "Common Property Trust", "who_key": "Common Property Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Common Property Trust adjusts its stake in NRC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1847052/0001008886-26-000087-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NRC Health - Common Stock", "new_value": "NRC HEALTH", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000070487", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000070487", "applied": 1, "detected_at": "2026-10-26T09:58:11.392983"}]}, "key_people": [{"who": "k/i/e Trust Under Agreement 10/24/18", "who_key": "K/I/E Trust Under Agreement 10/24/18", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 259450074.0138, "net": -259450074.0138, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 242327622.0, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761921006311/0001567619-21-006311-index.htm"}, {"action": "SELL", "amount": 7403668.0704, "date": "2019-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919010321/0001567619-19-010321-index.htm"}, {"action": "SELL", "amount": 1970978.886, "date": "2019-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919010045/0001567619-19-010045-index.htm"}, {"action": "SELL", "amount": 1175152.3158, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919009800/0001567619-19-009800-index.htm"}, {"action": "SELL", "amount": 59169.02190000001, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919009606/0001567619-19-009606-index.htm"}, {"action": "SELL", "amount": 61280.0, "date": "2019-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919009200/0001567619-19-009200-index.htm"}, {"action": "SELL", "amount": 108108.64119999998, "date": "2019-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919009080/0001567619-19-009080-index.htm"}, {"action": "SELL", "amount": 318048.49500000005, "date": "2019-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919008872/0001567619-19-008872-index.htm"}, {"action": "SELL", "amount": 141560.0, "date": "2019-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919008750/0001567619-19-008750-index.htm"}, {"action": "SELL", "amount": 44240.0, "date": "2019-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919008722/0001567619-19-008722-index.htm"}, {"action": "SELL", "amount": 52001.04, "date": "2019-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919007498/0001567619-19-007498-index.htm"}, {"action": "SELL", "amount": 192320.66389999999, "date": "2019-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919007334/0001567619-19-007334-index.htm"}, {"action": "SELL", "amount": 266538.6153, "date": "2019-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919006884/0001567619-19-006884-index.htm"}, {"action": "SELL", "amount": 420720.0, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919006768/0001567619-19-006768-index.htm"}, {"action": "SELL", "amount": 267894.9072, "date": "2019-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919005410/0001567619-19-005410-index.htm"}, {"action": "SELL", "amount": 3561542.0996000003, "date": "2019-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919005054/0001567619-19-005054-index.htm"}, {"action": "SELL", "amount": 474340.604, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919004766/0001567619-19-004766-index.htm"}, {"action": "SELL", "amount": 82940.9373, "date": "2019-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919002220/0001567619-19-002220-index.htm"}, {"action": "SELL", "amount": 389289.7162, "date": "2019-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919001770/0001567619-19-001770-index.htm"}, {"action": "SELL", "amount": 132658.0, "date": "2018-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919014559/0001567619-19-014559-index.htm"}], "latest": {"action": "SELL", "amount": 242327622.0, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761921006311/0001567619-21-006311-index.htm"}}, {"who": "Amandla MK Trust", "who_key": "Amandla MK Trust", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 130291899.0691, "net": -130291899.0691, "trades": 76, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 294709.5318, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888624000028/0001008886-24-000028-index.htm"}, {"action": "SELL", "amount": 13125005.2194, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888624000023/0001008886-24-000023-index.htm"}, {"action": "SELL", "amount": 1091264.1438, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888623000241/0001008886-23-000241-index.htm"}, {"action": "SELL", "amount": 2273206.1958, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888623000238/0001008886-23-000238-index.htm"}, {"action": "SELL", "amount": 106080.0, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888623000236/0001008886-23-000236-index.htm"}, {"action": "SELL", "amount": 32986.7282, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888623000232/0001008886-23-000232-index.htm"}, {"action": "SELL", "amount": 16967.791100000002, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888623000224/0001008886-23-000224-index.htm"}, {"action": "SELL", "amount": 71906.5135, "date": "2023-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888623000214/0001008886-23-000214-index.htm"}, {"action": "SELL", "amount": 94202.15610000001, "date": "2023-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888623000141/0001008886-23-000141-index.htm"}, {"action": "SELL", "amount": 870677.9922, "date": "2023-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888623000139/0001008886-23-000139-index.htm"}, {"action": "SELL", "amount": 1487539.9205999998, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888623000124/0001008886-23-000124-index.htm"}, {"action": "SELL", "amount": 90101.2, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888623000122/0001008886-23-000122-index.htm"}, {"action": "SELL", "amount": 572478.0384, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888623000118/0001008886-23-000118-index.htm"}, {"action": "SELL", "amount": 1771403.5503, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888623000115/0001008886-23-000115-index.htm"}, {"action": "SELL", "amount": 954494.7379999999, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888623000113/0001008886-23-000113-index.htm"}, {"action": "SELL", "amount": 1305000.0, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888623000110/0001008886-23-000110-index.htm"}, {"action": "SELL", "amount": 58536.509999999995, "date": "2023-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888623000053/0001008886-23-000053-index.htm"}, {"action": "SELL", "amount": 291838.1076, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761923003418/0001567619-23-003418-index.htm"}, {"action": "SELL", "amount": 4703.0, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761923002160/0001567619-23-002160-index.htm"}, {"action": "SELL", "amount": 4733.5, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761923001909/0001567619-23-001909-index.htm"}, {"action": "SELL", "amount": 259387.037, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761923000834/0001567619-23-000834-index.htm"}, {"action": "SELL", "amount": 8392.0077, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761922020382/0001567619-22-020382-index.htm"}, {"action": "SELL", "amount": 2537000.4243, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761922019031/0001567619-22-019031-index.htm"}, {"action": "SELL", "amount": 1489954.8295999998, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761922018863/0001567619-22-018863-index.htm"}, {"action": "SELL", "amount": 992127.0656000001, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761922018729/0001567619-22-018729-index.htm"}], "latest": {"action": "SELL", "amount": 294709.5318, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888624000028/0001008886-24-000028-index.htm"}}, {"who": "Common Property Trust", "who_key": "Common Property Trust", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 39412268.870000005, "net": -39412268.870000005, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24269392.62, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888624000079/0001008886-24-000079-index.htm"}, {"action": "SELL", "amount": 15142876.25, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888624000026/0001008886-24-000026-index.htm"}], "latest": {"action": "SELL", "amount": 24269392.62, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888624000079/0001008886-24-000079-index.htm"}}, {"who": "K/I/E/Trust Under Agreement 3/9/09", "who_key": "K/I/E/Trust Under Agreement 3/9/09", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 22889409.6149, "net": -22889409.6149, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1502465.236, "date": "2019-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919001524/0001567619-19-001524-index.htm"}, {"action": "SELL", "amount": 5918560.6662, "date": "2019-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919001456/0001567619-19-001456-index.htm"}, {"action": "SELL", "amount": 54360.0, "date": "2018-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761918008183/0001567619-18-008183-index.htm"}, {"action": "SELL", "amount": 80520.0, "date": "2018-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761918008085/0001567619-18-008085-index.htm"}, {"action": "SELL", "amount": 176244.8466, "date": "2018-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761918007833/0001567619-18-007833-index.htm"}, {"action": "SELL", "amount": 177698.6212, "date": "2018-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761918007210/0001567619-18-007210-index.htm"}, {"action": "SELL", "amount": 105600.0, "date": "2018-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761918007086/0001567619-18-007086-index.htm"}, {"action": "SELL", "amount": 86920.0, "date": "2018-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761918005663/0001567619-18-005663-index.htm"}, {"action": "SELL", "amount": 58040.0, "date": "2018-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761918002894/0001567619-18-002894-index.htm"}, {"action": "SELL", "amount": 579400.0, "date": "2018-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761918001856/0001567619-18-001856-index.htm"}, {"action": "SELL", "amount": 6168841.8706, "date": "2018-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761918001747/0001567619-18-001747-index.htm"}, {"action": "SELL", "amount": 1463503.3099000002, "date": "2018-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761918001586/0001567619-18-001586-index.htm"}, {"action": "SELL", "amount": 1574900.2947000002, "date": "2018-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761918001230/0001567619-18-001230-index.htm"}, {"action": "SELL", "amount": 165832.0, "date": "2018-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761918000656/0001567619-18-000656-index.htm"}, {"action": "SELL", "amount": 2140734.3165, "date": "2018-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761918000163/0001567619-18-000163-index.htm"}, {"action": "SELL", "amount": 474643.82920000004, "date": "2018-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000114036118035201/0001140361-18-035201-index.htm"}, {"action": "SELL", "amount": 279718.0, "date": "2018-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761918000161/0001567619-18-000161-index.htm"}, {"action": "SELL", "amount": 265772.0, "date": "2018-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000114036118032054/0001140361-18-032054-index.htm"}, {"action": "SELL", "amount": 265772.0, "date": "2018-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000114036118032571/0001140361-18-032571-index.htm"}, {"action": "SELL", "amount": 265772.0, "date": "2018-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000114036118032632/0001140361-18-032632-index.htm"}, {"action": "SELL", "amount": 293347.1451, "date": "2018-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000114036118031743/0001140361-18-031743-index.htm"}, {"action": "SELL", "amount": 583761.6353, "date": "2018-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000114036118030049/0001140361-18-030049-index.htm"}, {"action": "SELL", "amount": 207001.84360000002, "date": "2018-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000114036118029730/0001140361-18-029730-index.htm"}], "latest": {"action": "SELL", "amount": 1502465.236, "date": "2019-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919001524/0001567619-19-001524-index.htm"}}, {"who": "Joann M. Martin", "who_key": "MARTIN JOANN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3439553.1999999997, "net": -3439553.1999999997, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 253299.99999999997, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761921004001/0001567619-21-004001-index.htm"}, {"action": "SELL", "amount": 1986253.2, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761920020023/0001567619-20-020023-index.htm"}, {"action": "SELL", "amount": 1191180.0, "date": "2020-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761920013764/0001567619-20-013764-index.htm"}, {"action": "SELL", "amount": 6600.0, "date": "2020-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761920013532/0001567619-20-013532-index.htm"}, {"action": "SELL", "amount": 840.0, "date": "2020-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761920013423/0001567619-20-013423-index.htm"}, {"action": "SELL", "amount": 1380.0, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761920011913/0001567619-20-011913-index.htm"}], "latest": {"action": "SELL", "amount": 253299.99999999997, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761921004001/0001567619-21-004001-index.htm"}}, {"who": "Kevin R. Karas", "who_key": "Karas Kevin R", "role": "SVP Finance, CFO, Treas & Secy", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2766617.4957, "net": -2766617.4957, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 544096.1998, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761923003958/0001567619-23-003958-index.htm"}, {"action": "SELL", "amount": 265815.0, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761921015064/0001567619-21-015064-index.htm"}, {"action": "SELL", "amount": 786674.7844, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761920011915/0001567619-20-011915-index.htm"}, {"action": "SELL", "amount": 182337.59339999998, "date": "2019-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919018032/0001567619-19-018032-index.htm"}, {"action": "SELL", "amount": 455054.7581, "date": "2019-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919017985/0001567619-19-017985-index.htm"}, {"action": "SELL", "amount": 153163.31, "date": "2018-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761921006960/0001567619-21-006960-index.htm"}, {"action": "SELL", "amount": 189737.925, "date": "2018-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761918002900/0001567619-18-002900-index.htm"}, {"action": "SELL", "amount": 189737.925, "date": "2018-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761918003090/0001567619-18-003090-index.htm"}], "latest": {"action": "SELL", "amount": 544096.1998, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761923003958/0001567619-23-003958-index.htm"}}, {"who": "Jona S. Raasch", "who_key": "RAASCH JONA S", "role": "COO, NRC Health", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2130773.7552, "net": -2130773.7552, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1043512.2552, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888623000042/0001008886-23-000042-index.htm"}, {"action": "SELL", "amount": 1087261.5, "date": "2023-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888623000039/0001008886-23-000039-index.htm"}], "latest": {"action": "SELL", "amount": 1043512.2552, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000100888623000042/0001008886-23-000042-index.htm"}}, {"who": "Donald M. Berwick", "who_key": "Berwick Donald M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1687012.6084, "net": -1687012.6084, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 433436.8768, "date": "2019-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919018471/0001567619-19-018471-index.htm"}, {"action": "SELL", "amount": 433582.8831, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919018400/0001567619-19-018400-index.htm"}, {"action": "SELL", "amount": 181258.76, "date": "2019-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919018351/0001567619-19-018351-index.htm"}, {"action": "SELL", "amount": 69428.8, "date": "2019-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919018250/0001567619-19-018250-index.htm"}, {"action": "SELL", "amount": 569305.2885, "date": "2019-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919018029/0001567619-19-018029-index.htm"}], "latest": {"action": "SELL", "amount": 433436.8768, "date": "2019-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70487/000156761919018471/0001567619-19-018471-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001437749-26-033639", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "FORM 8-K", "accession": "0001437749-26-032899", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014373", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001437749-26-027031", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025624", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024663", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001437749-26-021938", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001008886-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001008886-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001008886-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001008886-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001008886-26-000185", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-12", "title": "Form SCHEDULE 13D/A", "accession": "0001008886-26-000164", "price_sensitive": false}, {"form": "424B7", "date": "2026-05-13", "title": "FORM 424B7", "accession": "0001008886-26-000115", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-08", "title": "Form ARS", "accession": "0001008886-26-000111", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-08", "title": "FORM DEFA14A", "accession": "0001437749-26-015778", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-08", "title": "FORM DEF 14A", "accession": "0001437749-26-015775", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001437749-26-015083", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-28", "title": "FORM PRE 14A", "accession": "0001437749-26-013688", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-28", "title": "FORM 10-K/A", "accession": "0001437749-26-013686", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001437749-26-013646", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001437749-26-013641", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001437749-26-012850", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-27", "title": "Form SCHEDULE 13D/A", "accession": "0001008886-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0001008886-26-000076", "price_sensitive": false}], "performance": {"ticker": "NRC", "has_prices": true, "summary": {"n": 3, "avg": 0.5955217083644678, "win_rate": 1.0, "best": 0.6907730673316709, "worst": 0.4685920577617329, "as_of": "2026-08-07"}, "buys": [{"who": "HARRISON SHANE R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 98162.40000000001, "date": "2026-02-17", "score": 46.5, "ref_price": 12.03, "return": 0.6907730673316709}, {"who": "Freeman Jordan Nicole", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 9999.87, "date": "2025-07-31", "score": 31.2, "ref_price": 12.5, "return": 0.6272}, {"who": "BEANS PATRICK E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 33973.75, "date": "2025-05-12", "score": 32.2, "ref_price": 13.85, "return": 0.4685920577617329}]}, "price_series": [{"date": "2016-08-03", "close": 15.71, "volume": 10977.0}, {"date": "2016-08-04", "close": 15.89, "volume": 9644.0}, {"date": "2016-08-05", "close": 16.03, "volume": 12095.0}, {"date": "2016-08-08", "close": 15.85, "volume": 27264.0}, {"date": "2016-08-09", "close": 16.0, "volume": 10527.0}, {"date": "2016-08-10", "close": 15.9, "volume": 5504.0}, {"date": "2016-08-11", "close": 15.8, "volume": 3219.0}, {"date": "2016-08-12", "close": 15.72, "volume": 13071.0}, {"date": "2016-08-15", "close": 15.86, "volume": 9400.0}, {"date": "2016-08-16", "close": 15.95, "volume": 12723.0}, {"date": "2016-08-17", "close": 15.9, "volume": 2407.0}, {"date": "2016-08-18", "close": 16.15, "volume": 18585.0}, {"date": "2016-08-19", "close": 16.4, "volume": 18236.0}, {"date": "2016-08-22", "close": 16.69, "volume": 10327.0}, {"date": "2016-08-23", "close": 16.86, "volume": 6443.0}, {"date": "2016-08-24", "close": 16.84, "volume": 5218.0}, {"date": "2016-08-25", "close": 16.75, "volume": 5127.0}, {"date": "2016-08-26", "close": 16.49, "volume": 4472.0}, {"date": "2016-08-29", "close": 16.55, "volume": 5123.0}, {"date": "2016-08-30", "close": 16.08, "volume": 7102.0}, {"date": "2016-08-31", "close": 15.83, "volume": 10604.0}, {"date": "2016-09-01", "close": 16.02, "volume": 8878.0}, {"date": "2016-09-02", "close": 16.35, "volume": 3987.0}, {"date": "2016-09-06", "close": 15.98, "volume": 5080.0}, {"date": "2016-09-07", "close": 16.25, "volume": 9002.0}, {"date": "2016-09-08", "close": 15.96, "volume": 8184.0}, {"date": "2016-09-09", "close": 15.6, "volume": 10360.0}, {"date": "2016-09-12", "close": 15.85, "volume": 8330.0}, {"date": "2016-09-13", "close": 15.5, "volume": 4482.0}, {"date": "2016-09-14", "close": 15.51, "volume": 7331.0}, {"date": "2016-09-15", "close": 15.69, "volume": 16283.0}, {"date": "2016-09-16", "close": 16.41, "volume": 24580.0}, {"date": "2016-09-19", "close": 15.98, "volume": 7421.0}, {"date": "2016-09-20", "close": 16.34, "volume": 11336.0}, {"date": "2016-09-21", "close": 15.97, "volume": 7531.0}, {"date": "2016-09-22", "close": 15.95, "volume": 11075.0}, {"date": "2016-09-23", "close": 15.79, "volume": 8915.0}, {"date": "2016-09-26", "close": 15.69, "volume": 11398.0}, {"date": "2016-09-27", "close": 15.68, "volume": 9422.0}, {"date": "2016-09-28", "close": 15.63, "volume": 13975.0}, {"date": "2016-09-29", "close": 15.65, "volume": 3401.0}, {"date": "2016-09-30", "close": 16.29, "volume": 9624.0}, {"date": "2016-10-03", "close": 15.91, "volume": 7766.0}, {"date": "2016-10-04", "close": 15.55, "volume": 8196.0}, {"date": "2016-10-05", "close": 15.56, "volume": 7715.0}, {"date": "2016-10-06", "close": 15.63, "volume": 6719.0}, {"date": "2016-10-07", "close": 15.69, "volume": 5678.0}, {"date": "2016-10-10", "close": 15.85, "volume": 5472.0}, {"date": "2016-10-11", "close": 15.58, "volume": 7241.0}, {"date": "2016-10-12", "close": 15.76, "volume": 4298.0}, {"date": "2016-10-13", "close": 15.53, "volume": 4620.0}, {"date": "2016-10-14", "close": 15.61, "volume": 4911.0}, {"date": "2016-10-17", "close": 16.1, "volume": 21563.0}, {"date": "2016-10-18", "close": 16.3, "volume": 9141.0}, {"date": "2016-10-19", "close": 16.15, "volume": 2808.0}, {"date": "2016-10-20", "close": 16.3, "volume": 1826.0}, {"date": "2016-10-21", "close": 16.2, "volume": 2191.0}, {"date": "2016-10-24", "close": 16.0, "volume": 6659.0}, {"date": "2016-10-25", "close": 15.8, "volume": 2850.0}, {"date": "2016-10-26", "close": 15.7, "volume": 4767.0}, {"date": "2016-10-27", "close": 15.5, "volume": 11144.0}, {"date": "2016-10-28", "close": 15.7, "volume": 5997.0}, {"date": "2016-10-31", "close": 15.35, "volume": 10524.0}, {"date": "2016-11-01", "close": 15.2, "volume": 4633.0}, {"date": "2016-11-02", "close": 14.65, "volume": 10459.0}, {"date": "2016-11-03", "close": 14.6, "volume": 17036.0}, {"date": "2016-11-04", "close": 15.2, "volume": 7679.0}, {"date": "2016-11-07", "close": 15.45, "volume": 6294.0}, {"date": "2016-11-08", "close": 16.2, "volume": 1737.0}, {"date": "2016-11-09", "close": 16.4, "volume": 16190.0}, {"date": "2016-11-10", "close": 16.7, "volume": 17130.0}, {"date": "2016-11-11", "close": 16.0, "volume": 31693.0}, {"date": "2016-11-14", "close": 15.95, "volume": 16465.0}, {"date": "2016-11-15", "close": 15.95, "volume": 23364.0}, {"date": "2016-11-16", "close": 16.05, "volume": 28233.0}, {"date": "2016-11-17", "close": 16.0, "volume": 7989.0}, {"date": "2016-11-18", "close": 16.0, "volume": 13698.0}, {"date": "2016-11-21", "close": 15.9, "volume": 22321.0}, {"date": "2016-11-22", "close": 16.05, "volume": 16117.0}, {"date": "2016-11-23", "close": 16.0, "volume": 7892.0}, {"date": "2016-11-25", "close": 16.0, "volume": 5552.0}, {"date": "2016-11-28", "close": 16.0, "volume": 14267.0}, {"date": "2016-11-29", "close": 15.95, "volume": 7940.0}, {"date": "2016-11-30", "close": 16.0, "volume": 90187.0}, {"date": "2016-12-01", "close": 16.15, "volume": 9716.0}, {"date": "2016-12-02", "close": 16.3, "volume": 6960.0}, {"date": "2016-12-05", "close": 17.0, "volume": 8512.0}, {"date": "2016-12-06", "close": 17.45, "volume": 21555.0}, {"date": "2016-12-07", "close": 17.8, "volume": 19074.0}, {"date": "2016-12-08", "close": 18.0, "volume": 30337.0}, {"date": "2016-12-09", "close": 18.1, "volume": 14345.0}, {"date": "2016-12-12", "close": 18.15, "volume": 8981.0}, {"date": "2016-12-13", "close": 18.5, "volume": 8532.0}, {"date": "2016-12-14", "close": 18.4, "volume": 11745.0}, {"date": "2016-12-15", "close": 18.15, "volume": 21635.0}, {"date": "2016-12-16", "close": 17.9, "volume": 69837.0}, {"date": "2016-12-19", "close": 18.0, "volume": 10413.0}, {"date": "2016-12-20", "close": 18.0, "volume": 12229.0}, {"date": "2016-12-21", "close": 18.15, "volume": 25574.0}, {"date": "2016-12-22", "close": 18.0, "volume": 5685.0}, {"date": "2016-12-23", "close": 17.95, "volume": 4789.0}, {"date": "2016-12-27", "close": 18.2, "volume": 2642.0}, {"date": "2016-12-28", "close": 18.0, "volume": 7240.0}, {"date": "2016-12-29", "close": 18.75, "volume": 4879.0}, {"date": "2016-12-30", "close": 19.0, "volume": 19686.0}, {"date": "2017-01-03", "close": 18.8, "volume": 9334.0}, {"date": "2017-01-04", "close": 19.2, "volume": 11937.0}, {"date": "2017-01-05", "close": 19.6, "volume": 22973.0}, {"date": "2017-01-06", "close": 19.4, "volume": 5637.0}, {"date": "2017-01-09", "close": 19.0, "volume": 7371.0}, {"date": "2017-01-10", "close": 19.2, "volume": 9221.0}, {"date": "2017-01-11", "close": 18.75, "volume": 5946.0}, {"date": "2017-01-12", "close": 18.6, "volume": 4309.0}, {"date": "2017-01-13", "close": 18.55, "volume": 17920.0}, {"date": "2017-01-17", "close": 18.25, "volume": 12756.0}, {"date": "2017-01-18", "close": 18.45, "volume": 3922.0}, {"date": "2017-01-19", "close": 18.35, "volume": 10710.0}, {"date": "2017-01-20", "close": 18.15, "volume": 21536.0}, {"date": "2017-01-23", "close": 17.5, "volume": 14103.0}, {"date": "2017-01-24", "close": 18.4, "volume": 4954.0}, {"date": "2017-01-25", "close": 18.35, "volume": 7638.0}, {"date": "2017-01-26", "close": 18.05, "volume": 2552.0}, {"date": "2017-01-27", "close": 17.7, "volume": 3553.0}, {"date": "2017-01-30", "close": 17.2, "volume": 9712.0}, {"date": "2017-01-31", "close": 17.45, "volume": 92404.0}, {"date": "2017-02-01", "close": 17.85, "volume": 6050.0}, {"date": "2017-02-02", "close": 17.8, "volume": 5978.0}, {"date": "2017-02-03", "close": 18.1, "volume": 10760.0}, {"date": "2017-02-06", "close": 18.05, "volume": 4578.0}, {"date": "2017-02-07", "close": 18.0, "volume": 6312.0}, {"date": "2017-02-08", "close": 17.85, "volume": 3084.0}, {"date": "2017-02-09", "close": 18.2, "volume": 5457.0}, {"date": "2017-02-10", "close": 18.3, "volume": 5427.0}, {"date": "2017-02-13", "close": 18.4, "volume": 3786.0}, {"date": "2017-02-14", "close": 17.95, "volume": 13387.0}, {"date": "2017-02-15", "close": 17.85, "volume": 3395.0}, {"date": "2017-02-16", "close": 17.25, "volume": 2677.0}, {"date": "2017-02-17", "close": 17.5, "volume": 1034188.0}, {"date": "2017-02-21", "close": 17.9, "volume": 5189.0}, {"date": "2017-02-22", "close": 18.6, "volume": 7421.0}, {"date": "2017-02-23", "close": 18.65, "volume": 3915.0}, {"date": "2017-02-24", "close": 18.7, "volume": 4096.0}, {"date": "2017-02-27", "close": 19.0, "volume": 11234.0}, {"date": "2017-02-28", "close": 18.65, "volume": 11798.0}, {"date": "2017-03-01", "close": 18.8, "volume": 7378.0}, {"date": "2017-03-02", "close": 19.8, "volume": 20195.0}, {"date": "2017-03-03", "close": 18.95, "volume": 18961.0}, {"date": "2017-03-06", "close": 18.75, "volume": 14291.0}, {"date": "2017-03-07", "close": 18.65, "volume": 12786.0}, {"date": "2017-03-08", "close": 17.55, "volume": 10093.0}, {"date": "2017-03-09", "close": 17.05, "volume": 8789.0}, {"date": "2017-03-10", "close": 17.75, "volume": 19209.0}, {"date": "2017-03-13", "close": 17.9, "volume": 11765.0}, {"date": "2017-03-14", "close": 17.85, "volume": 14485.0}, {"date": "2017-03-15", "close": 18.4, "volume": 42846.0}, {"date": "2017-03-16", "close": 18.5, "volume": 8840.0}, {"date": "2017-03-17", "close": 19.05, "volume": 38058.0}, {"date": "2017-03-20", "close": 19.25, "volume": 13571.0}, {"date": "2017-03-21", "close": 19.4, "volume": 37348.0}, {"date": "2017-03-22", "close": 19.1, "volume": 11732.0}, {"date": "2017-03-23", "close": 19.0, "volume": 5449.0}, {"date": "2017-03-24", "close": 19.15, "volume": 5602.0}, {"date": "2017-03-27", "close": 20.0, "volume": 21424.0}, {"date": "2017-03-28", "close": 19.95, "volume": 9629.0}, {"date": "2017-03-29", "close": 19.25, "volume": 16342.0}, {"date": "2017-03-30", "close": 19.35, "volume": 14463.0}, {"date": "2017-03-31", "close": 19.7, "volume": 9066.0}, {"date": "2017-04-03", "close": 19.8, "volume": 8254.0}, {"date": "2017-04-04", "close": 20.15, "volume": 14630.0}, {"date": "2017-04-05", "close": 20.3, "volume": 22967.0}, {"date": "2017-04-06", "close": 20.85, "volume": 21271.0}, {"date": "2017-04-07", "close": 21.1, "volume": 3248.0}, {"date": "2017-04-10", "close": 21.3, "volume": 20161.0}, {"date": "2017-04-11", "close": 21.65, "volume": 11093.0}, {"date": "2017-04-12", "close": 21.45, "volume": 8649.0}, {"date": "2017-04-13", "close": 20.6, "volume": 8819.0}, {"date": "2017-04-17", "close": 21.35, "volume": 7211.0}, {"date": "2017-04-18", "close": 21.9, "volume": 10035.0}, {"date": "2017-04-19", "close": 22.1, "volume": 13645.0}, {"date": "2017-04-20", "close": 22.55, "volume": 14144.0}, {"date": "2017-04-21", "close": 22.95, "volume": 11703.0}, {"date": "2017-04-24", "close": 23.25, "volume": 5113.0}, {"date": "2017-04-25", "close": 23.95, "volume": 28553.0}, {"date": "2017-04-26", "close": 24.55, "volume": 17598.0}, {"date": "2017-04-27", "close": 24.85, "volume": 42029.0}, {"date": "2017-04-28", "close": 24.8, "volume": 28377.0}, {"date": "2017-05-01", "close": 24.85, "volume": 21990.0}, {"date": "2017-05-02", "close": 25.0, "volume": 10180.0}, {"date": "2017-05-03", "close": 25.05, "volume": 33216.0}, {"date": "2017-05-04", "close": 24.5, "volume": 7096.0}, {"date": "2017-05-05", "close": 24.0, "volume": 14809.0}, {"date": "2017-05-08", "close": 24.0, "volume": 31216.0}, {"date": "2017-05-09", "close": 24.35, "volume": 24895.0}, {"date": "2017-05-10", "close": 24.15, "volume": 17119.0}, {"date": "2017-05-11", "close": 24.2, "volume": 15858.0}, {"date": "2017-05-12", "close": 24.25, "volume": 11540.0}, {"date": "2017-05-15", "close": 24.6, "volume": 39089.0}, {"date": "2017-05-16", "close": 24.75, "volume": 27850.0}, {"date": "2017-05-17", "close": 24.25, "volume": 31147.0}, {"date": "2017-05-18", "close": 23.6, "volume": 28065.0}, {"date": "2017-05-19", "close": 23.7, "volume": 18235.0}, {"date": "2017-05-22", "close": 23.9, "volume": 16501.0}, {"date": "2017-05-23", "close": 23.85, "volume": 9451.0}, {"date": "2017-05-24", "close": 24.15, "volume": 25685.0}, {"date": "2017-05-25", "close": 24.7, "volume": 14761.0}, {"date": "2017-05-26", "close": 24.15, "volume": 12854.0}, {"date": "2017-05-30", "close": 24.15, "volume": 13624.0}, {"date": "2017-05-31", "close": 24.0, "volume": 18180.0}, {"date": "2017-06-01", "close": 24.1, "volume": 23719.0}, {"date": "2017-06-02", "close": 24.35, "volume": 21855.0}, {"date": "2017-06-05", "close": 24.55, "volume": 10437.0}, {"date": "2017-06-06", "close": 25.6, "volume": 19592.0}, {"date": "2017-06-07", "close": 26.15, "volume": 26296.0}, {"date": "2017-06-08", "close": 25.95, "volume": 25010.0}, {"date": "2017-06-09", "close": 26.35, "volume": 26251.0}, {"date": "2017-06-12", "close": 27.35, "volume": 34421.0}, {"date": "2017-06-13", "close": 28.15, "volume": 36240.0}, {"date": "2017-06-14", "close": 27.95, "volume": 61208.0}, {"date": "2017-06-15", "close": 27.5, "volume": 27742.0}, {"date": "2017-06-16", "close": 27.5, "volume": 66083.0}, {"date": "2017-06-19", "close": 27.45, "volume": 37660.0}, {"date": "2017-06-20", "close": 27.2, "volume": 14175.0}, {"date": "2017-06-21", "close": 27.1, "volume": 18024.0}, {"date": "2017-06-22", "close": 27.0, "volume": 10959.0}, {"date": "2017-06-23", "close": 27.1, "volume": 148251.0}, {"date": "2017-06-26", "close": 27.05, "volume": 41837.0}, {"date": "2017-06-27", "close": 26.95, "volume": 20744.0}, {"date": "2017-06-28", "close": 27.25, "volume": 20870.0}, {"date": "2017-06-29", "close": 26.95, "volume": 18432.0}, {"date": "2017-06-30", "close": 26.9, "volume": 10960.0}, {"date": "2017-07-03", "close": 27.1, "volume": 7293.0}, {"date": "2017-07-05", "close": 27.35, "volume": 13833.0}, {"date": "2017-07-06", "close": 27.2, "volume": 15030.0}, {"date": "2017-07-07", "close": 27.75, "volume": 25532.0}, {"date": "2017-07-10", "close": 27.45, "volume": 18078.0}, {"date": "2017-07-11", "close": 27.7, "volume": 9384.0}, {"date": "2017-07-12", "close": 28.15, "volume": 11672.0}, {"date": "2017-07-13", "close": 28.15, "volume": 16801.0}, {"date": "2017-07-14", "close": 28.2, "volume": 11359.0}, {"date": "2017-07-17", "close": 28.3, "volume": 27585.0}, {"date": "2017-07-18", "close": 28.5, "volume": 13244.0}, {"date": "2017-07-19", "close": 28.55, "volume": 39966.0}, {"date": "2017-07-20", "close": 28.55, "volume": 40181.0}, {"date": "2017-07-21", "close": 28.6, "volume": 44518.0}, {"date": "2017-07-24", "close": 29.25, "volume": 20841.0}, {"date": "2017-07-25", "close": 29.0, "volume": 15872.0}, {"date": "2017-07-26", "close": 29.7, "volume": 15118.0}, {"date": "2017-07-27", "close": 29.15, "volume": 12160.0}, {"date": "2017-07-28", "close": 29.25, "volume": 24125.0}, {"date": "2017-07-31", "close": 29.4, "volume": 18368.0}, {"date": "2017-08-01", "close": 29.7, "volume": 19491.0}, {"date": "2017-08-02", "close": 29.65, "volume": 21880.0}, {"date": "2017-08-03", "close": 29.8, "volume": 12763.0}, {"date": "2017-08-04", "close": 29.9, "volume": 19800.0}, {"date": "2017-08-07", "close": 29.95, "volume": 15914.0}, {"date": "2017-08-08", "close": 30.2, "volume": 13204.0}, {"date": "2017-08-09", "close": 30.6, "volume": 18053.0}, {"date": "2017-08-10", "close": 30.15, "volume": 18065.0}, {"date": "2017-08-11", "close": 30.8, "volume": 19077.0}, {"date": "2017-08-14", "close": 31.15, "volume": 20773.0}, {"date": "2017-08-15", "close": 31.2, "volume": 10820.0}, {"date": "2017-08-16", "close": 30.35, "volume": 16636.0}, {"date": "2017-08-17", "close": 30.05, "volume": 28016.0}, {"date": "2017-08-18", "close": 30.15, "volume": 13872.0}, {"date": "2017-08-21", "close": 29.95, "volume": 18100.0}, {"date": "2017-08-22", "close": 30.25, "volume": 6894.0}, {"date": "2017-08-23", "close": 30.0, "volume": 8956.0}, {"date": "2017-08-24", "close": 30.0, "volume": 11890.0}, {"date": "2017-08-25", "close": 30.35, "volume": 9277.0}, {"date": "2017-08-28", "close": 31.35, "volume": 41735.0}, {"date": "2017-08-29", "close": 32.35, "volume": 35916.0}, {"date": "2017-08-30", "close": 32.6, "volume": 22218.0}, {"date": "2017-08-31", "close": 32.3, "volume": 32376.0}, {"date": "2017-09-01", "close": 32.95, "volume": 42524.0}, {"date": "2017-09-05", "close": 33.1, "volume": 33927.0}, {"date": "2017-09-06", "close": 33.65, "volume": 32664.0}, {"date": "2017-09-07", "close": 33.15, "volume": 14185.0}, {"date": "2017-09-08", "close": 32.5, "volume": 17652.0}, {"date": "2017-09-11", "close": 33.2, "volume": 23517.0}, {"date": "2017-09-12", "close": 33.25, "volume": 23721.0}, {"date": "2017-09-13", "close": 33.45, "volume": 20730.0}, {"date": "2017-09-14", "close": 34.35, "volume": 27554.0}, {"date": "2017-09-15", "close": 34.25, "volume": 100522.0}, {"date": "2017-09-18", "close": 37.6, "volume": 123072.0}, {"date": "2017-09-19", "close": 37.5, "volume": 41959.0}, {"date": "2017-09-20", "close": 37.25, "volume": 46971.0}, {"date": "2017-09-21", "close": 36.9, "volume": 36021.0}, {"date": "2017-09-22", "close": 37.45, "volume": 11645.0}, {"date": "2017-09-25", "close": 37.2, "volume": 50780.0}, {"date": "2017-09-26", "close": 37.75, "volume": 31087.0}, {"date": "2017-09-27", "close": 37.85, "volume": 33969.0}, {"date": "2017-09-28", "close": 37.9, "volume": 27946.0}, {"date": "2017-09-29", "close": 37.7, "volume": 23329.0}, {"date": "2017-10-02", "close": 38.3, "volume": 44565.0}, {"date": "2017-10-03", "close": 38.55, "volume": 20725.0}, {"date": "2017-10-04", "close": 37.85, "volume": 32427.0}, {"date": "2017-10-05", "close": 37.85, "volume": 30189.0}, {"date": "2017-10-06", "close": 37.7, "volume": 14694.0}, {"date": "2017-10-09", "close": 37.5, "volume": 12539.0}, {"date": "2017-10-10", "close": 37.45, "volume": 21560.0}, {"date": "2017-10-11", "close": 37.15, "volume": 30387.0}, {"date": "2017-10-12", "close": 36.9, "volume": 27689.0}, {"date": "2017-10-13", "close": 36.55, "volume": 22140.0}, {"date": "2017-10-16", "close": 36.5, "volume": 63807.0}, {"date": "2017-10-17", "close": 36.9, "volume": 82467.0}, {"date": "2017-10-18", "close": 37.55, "volume": 105173.0}, {"date": "2017-10-19", "close": 37.3, "volume": 134206.0}, {"date": "2017-10-20", "close": 37.7, "volume": 37588.0}, {"date": "2017-10-23", "close": 36.95, "volume": 22937.0}, {"date": "2017-10-24", "close": 37.45, "volume": 28998.0}, {"date": "2017-10-25", "close": 37.9, "volume": 40122.0}, {"date": "2017-10-26", "close": 37.75, "volume": 55594.0}, {"date": "2017-10-27", "close": 38.0, "volume": 27378.0}, {"date": "2017-10-30", "close": 35.9, "volume": 16231.0}, {"date": "2017-10-31", "close": 37.55, "volume": 27628.0}, {"date": "2017-11-01", "close": 36.3, "volume": 32888.0}, {"date": "2017-11-02", "close": 37.35, "volume": 14579.0}, {"date": "2017-11-03", "close": 37.45, "volume": 19086.0}, {"date": "2017-11-06", "close": 36.6, "volume": 19579.0}, {"date": "2017-11-07", "close": 34.45, "volume": 42571.0}, {"date": "2017-11-08", "close": 32.9, "volume": 44130.0}, {"date": "2017-11-09", "close": 33.0, "volume": 46375.0}, {"date": "2017-11-10", "close": 32.4, "volume": 14716.0}, {"date": "2017-11-13", "close": 32.45, "volume": 26161.0}, {"date": "2017-11-14", "close": 32.35, "volume": 11592.0}, {"date": "2017-11-15", "close": 31.4, "volume": 16274.0}, {"date": "2017-11-16", "close": 32.75, "volume": 16373.0}, {"date": "2017-11-17", "close": 32.65, "volume": 16047.0}, {"date": "2017-11-20", "close": 33.5, "volume": 14713.0}, {"date": "2017-11-21", "close": 34.15, "volume": 18019.0}, {"date": "2017-11-22", "close": 33.4, "volume": 14217.0}, {"date": "2017-11-24", "close": 33.25, "volume": 18820.0}, {"date": "2017-11-27", "close": 33.75, "volume": 15120.0}, {"date": "2017-11-28", "close": 34.1, "volume": 15845.0}, {"date": "2017-11-29", "close": 34.25, "volume": 14061.0}, {"date": "2017-11-30", "close": 33.95, "volume": 50074.0}, {"date": "2017-12-01", "close": 35.6, "volume": 33074.0}, {"date": "2017-12-04", "close": 35.05, "volume": 20835.0}, {"date": "2017-12-05", "close": 34.7, "volume": 22482.0}, {"date": "2017-12-06", "close": 33.8, "volume": 18354.0}, {"date": "2017-12-07", "close": 33.8, "volume": 15509.0}, {"date": "2017-12-08", "close": 33.6, "volume": 16723.0}, {"date": "2017-12-11", "close": 34.1, "volume": 21582.0}, {"date": "2017-12-12", "close": 33.6, "volume": 16826.0}, {"date": "2017-12-13", "close": 33.65, "volume": 73439.0}, {"date": "2017-12-14", "close": 33.6, "volume": 46191.0}, {"date": "2017-12-15", "close": 34.3, "volume": 72395.0}, {"date": "2017-12-18", "close": 34.95, "volume": 20247.0}, {"date": "2017-12-19", "close": 35.05, "volume": 12520.0}, {"date": "2017-12-20", "close": 34.95, "volume": 13528.0}, {"date": "2017-12-21", "close": 35.2, "volume": 15448.0}, {"date": "2017-12-22", "close": 36.1, "volume": 27583.0}, {"date": "2017-12-26", "close": 37.15, "volume": 32271.0}, {"date": "2017-12-27", "close": 37.1, "volume": 25725.0}, {"date": "2017-12-28", "close": 37.4, "volume": 31931.0}, {"date": "2017-12-29", "close": 37.3, "volume": 85196.0}, {"date": "2018-01-02", "close": 36.8, "volume": 35218.0}, {"date": "2018-01-03", "close": 36.85, "volume": 41074.0}, {"date": "2018-01-04", "close": 37.2, "volume": 16809.0}, {"date": "2018-01-05", "close": 36.5, "volume": 14391.0}, {"date": "2018-01-08", "close": 36.6, "volume": 17476.0}, {"date": "2018-01-09", "close": 36.65, "volume": 20192.0}, {"date": "2018-01-10", "close": 36.05, "volume": 19867.0}, {"date": "2018-01-11", "close": 36.45, "volume": 37388.0}, {"date": "2018-01-12", "close": 36.85, "volume": 15683.0}, {"date": "2018-01-16", "close": 36.1, "volume": 20352.0}, {"date": "2018-01-17", "close": 36.55, "volume": 12428.0}, {"date": "2018-01-18", "close": 36.5, "volume": 12296.0}, {"date": "2018-01-19", "close": 37.35, "volume": 28209.0}, {"date": "2018-01-22", "close": 37.5, "volume": 9071.0}, {"date": "2018-01-23", "close": 38.05, "volume": 10615.0}, {"date": "2018-01-24", "close": 37.85, "volume": 19072.0}, {"date": "2018-01-25", "close": 38.45, "volume": 14029.0}, {"date": "2018-01-26", "close": 38.15, "volume": 12320.0}, {"date": "2018-01-29", "close": 36.7, "volume": 16765.0}, {"date": "2018-01-30", "close": 37.0, "volume": 20300.0}, {"date": "2018-01-31", "close": 37.65, "volume": 15415.0}, {"date": "2018-02-01", "close": 37.3, "volume": 15009.0}, {"date": "2018-02-02", "close": 37.4, "volume": 15069.0}, {"date": "2018-02-05", "close": 36.0, "volume": 32400.0}, {"date": "2018-02-06", "close": 36.0, "volume": 25614.0}, {"date": "2018-02-07", "close": 34.75, "volume": 19360.0}, {"date": "2018-02-08", "close": 34.45, "volume": 18455.0}, {"date": "2018-02-09", "close": 35.05, "volume": 17258.0}, {"date": "2018-02-12", "close": 35.0, "volume": 14180.0}, {"date": "2018-02-13", "close": 35.3, "volume": 7660.0}, {"date": "2018-02-14", "close": 32.4, "volume": 42868.0}, {"date": "2018-02-15", "close": 32.55, "volume": 17734.0}, {"date": "2018-02-16", "close": 32.25, "volume": 19267.0}, {"date": "2018-02-20", "close": 30.75, "volume": 27029.0}, {"date": "2018-02-21", "close": 29.15, "volume": 28638.0}, {"date": "2018-02-22", "close": 29.9, "volume": 38831.0}, {"date": "2018-02-23", "close": 30.5, "volume": 26185.0}, {"date": "2018-02-26", "close": 30.25, "volume": 29165.0}, {"date": "2018-02-27", "close": 29.85, "volume": 18500.0}, {"date": "2018-02-28", "close": 28.3, "volume": 23714.0}, {"date": "2018-03-01", "close": 29.35, "volume": 48961.0}, {"date": "2018-03-02", "close": 30.65, "volume": 37346.0}, {"date": "2018-03-05", "close": 30.4, "volume": 25885.0}, {"date": "2018-03-06", "close": 31.1, "volume": 28120.0}, {"date": "2018-03-07", "close": 30.7, "volume": 21646.0}, {"date": "2018-03-08", "close": 30.5, "volume": 15816.0}, {"date": "2018-03-09", "close": 31.45, "volume": 13588.0}, {"date": "2018-03-12", "close": 31.5, "volume": 9700.0}, {"date": "2018-03-13", "close": 31.4, "volume": 9317.0}, {"date": "2018-03-14", "close": 31.85, "volume": 15838.0}, {"date": "2018-03-15", "close": 31.6, "volume": 11281.0}, {"date": "2018-03-16", "close": 31.5, "volume": 30313.0}, {"date": "2018-03-19", "close": 31.6, "volume": 15141.0}, {"date": "2018-03-20", "close": 31.05, "volume": 9903.0}, {"date": "2018-03-21", "close": 31.2, "volume": 10819.0}, {"date": "2018-03-22", "close": 30.8, "volume": 8942.0}, {"date": "2018-03-23", "close": 28.95, "volume": 24987.0}, {"date": "2018-03-26", "close": 28.65, "volume": 22119.0}, {"date": "2018-03-27", "close": 28.95, "volume": 15525.0}, {"date": "2018-03-28", "close": 29.05, "volume": 19333.0}, {"date": "2018-03-29", "close": 29.25, "volume": 63003.0}, {"date": "2018-04-02", "close": 28.45, "volume": 28773.0}, {"date": "2018-04-03", "close": 29.85, "volume": 11347.0}, {"date": "2018-04-04", "close": 30.85, "volume": 21511.0}, {"date": "2018-04-05", "close": 31.1, "volume": 13236.0}, {"date": "2018-04-06", "close": 31.2, "volume": 16364.0}, {"date": "2018-04-09", "close": 31.7, "volume": 31431.0}, {"date": "2018-04-10", "close": 31.95, "volume": 20700.0}, {"date": "2018-04-11", "close": 32.55, "volume": 111224.0}, {"date": "2018-04-12", "close": 33.2, "volume": 12602.0}, {"date": "2018-04-13", "close": 32.65, "volume": 6121.0}, {"date": "2018-04-16", "close": 33.05, "volume": 11119.0}, {"date": "2018-04-17", "close": 33.55, "volume": 38006.0}, {"date": "2018-04-18", "close": 33.95, "volume": 25631.0}, {"date": "2018-04-19", "close": 35.0, "volume": 78677.0}, {"date": "2018-04-20", "close": 34.35, "volume": 31918.0}, {"date": "2018-04-23", "close": 34.1, "volume": 30433.0}, {"date": "2018-04-24", "close": 34.1, "volume": 29935.0}, {"date": "2018-04-25", "close": 34.15, "volume": 24125.0}, {"date": "2018-04-26", "close": 34.25, "volume": 12686.0}, {"date": "2018-04-27", "close": 33.45, "volume": 10892.0}, {"date": "2018-04-30", "close": 32.7, "volume": 36543.0}, {"date": "2018-05-01", "close": 35.05, "volume": 55976.0}, {"date": "2018-05-02", "close": 35.1, "volume": 14069.0}, {"date": "2018-05-03", "close": 34.6, "volume": 45934.0}, {"date": "2018-05-04", "close": 34.5, "volume": 25991.0}, {"date": "2018-05-07", "close": 34.3, "volume": 25961.0}, {"date": "2018-05-08", "close": 33.6, "volume": 18843.0}, {"date": "2018-05-09", "close": 33.45, "volume": 78615.0}, {"date": "2018-05-10", "close": 34.15, "volume": 78336.0}, {"date": "2018-05-11", "close": 34.35, "volume": 19433.0}, {"date": "2018-05-14", "close": 34.45, "volume": 60811.0}, {"date": "2018-05-15", "close": 34.5, "volume": 18986.0}, {"date": "2018-05-16", "close": 34.65, "volume": 24594.0}, {"date": "2018-05-17", "close": 34.85, "volume": 55117.0}, {"date": "2018-05-18", "close": 34.5, "volume": 48940.0}, {"date": "2018-05-21", "close": 34.75, "volume": 36608.0}, {"date": "2018-05-22", "close": 34.1, "volume": 22619.0}, {"date": "2018-05-23", "close": 34.55, "volume": 28543.0}, {"date": "2018-05-24", "close": 34.6, "volume": 20179.0}, {"date": "2018-05-25", "close": 34.65, "volume": 13418.0}, {"date": "2018-05-29", "close": 34.2, "volume": 16638.0}, {"date": "2018-05-30", "close": 34.9, "volume": 23957.0}, {"date": "2018-05-31", "close": 34.45, "volume": 25332.0}, {"date": "2018-06-01", "close": 36.15, "volume": 32278.0}, {"date": "2018-06-04", "close": 36.9, "volume": 15044.0}, {"date": "2018-06-05", "close": 37.45, "volume": 19025.0}, {"date": "2018-06-06", "close": 37.95, "volume": 20507.0}, {"date": "2018-06-07", "close": 37.25, "volume": 14377.0}, {"date": "2018-06-08", "close": 37.3, "volume": 16327.0}, {"date": "2018-06-11", "close": 37.2, "volume": 17240.0}, {"date": "2018-06-12", "close": 37.15, "volume": 29658.0}, {"date": "2018-06-13", "close": 36.55, "volume": 12854.0}, {"date": "2018-06-14", "close": 37.3, "volume": 20042.0}, {"date": "2018-06-15", "close": 36.8, "volume": 45810.0}, {"date": "2018-06-18", "close": 37.55, "volume": 15900.0}, {"date": "2018-06-19", "close": 37.9, "volume": 17870.0}, {"date": "2018-06-20", "close": 38.35, "volume": 25739.0}, {"date": "2018-06-21", "close": 37.05, "volume": 19616.0}, {"date": "2018-06-22", "close": 38.0, "volume": 141306.0}, {"date": "2018-06-25", "close": 37.9, "volume": 25681.0}, {"date": "2018-06-26", "close": 37.95, "volume": 29656.0}, {"date": "2018-06-27", "close": 37.3, "volume": 14290.0}, {"date": "2018-06-28", "close": 37.85, "volume": 13393.0}, {"date": "2018-06-29", "close": 37.4, "volume": 24782.0}, {"date": "2018-07-02", "close": 38.0, "volume": 22048.0}, {"date": "2018-07-03", "close": 37.95, "volume": 13718.0}, {"date": "2018-07-05", "close": 37.85, "volume": 35953.0}, {"date": "2018-07-06", "close": 37.95, "volume": 30477.0}, {"date": "2018-07-09", "close": 37.8, "volume": 25200.0}, {"date": "2018-07-10", "close": 36.75, "volume": 16973.0}, {"date": "2018-07-11", "close": 36.1, "volume": 20684.0}, {"date": "2018-07-12", "close": 35.8, "volume": 37016.0}, {"date": "2018-07-13", "close": 35.8, "volume": 44382.0}, {"date": "2018-07-16", "close": 35.8, "volume": 70551.0}, {"date": "2018-07-17", "close": 35.9, "volume": 43576.0}, {"date": "2018-07-18", "close": 36.05, "volume": 68142.0}, {"date": "2018-07-19", "close": 36.05, "volume": 49575.0}, {"date": "2018-07-20", "close": 36.4, "volume": 44869.0}, {"date": "2018-07-23", "close": 36.9, "volume": 50561.0}, {"date": "2018-07-24", "close": 36.2, "volume": 30891.0}, {"date": "2018-07-25", "close": 35.8, "volume": 40322.0}, {"date": "2018-07-26", "close": 35.95, "volume": 58328.0}, {"date": "2018-07-27", "close": 36.75, "volume": 34021.0}, {"date": "2018-07-30", "close": 37.45, "volume": 92124.0}, {"date": "2018-07-31", "close": 37.95, "volume": 35939.0}, {"date": "2018-08-01", "close": 37.95, "volume": 31214.0}, {"date": "2018-08-02", "close": 38.0, "volume": 31831.0}, {"date": "2018-08-03", "close": 37.45, "volume": 17853.0}, {"date": "2018-08-06", "close": 38.0, "volume": 39831.0}, {"date": "2018-08-07", "close": 38.0, "volume": 41313.0}, {"date": "2018-08-08", "close": 37.9, "volume": 32449.0}, {"date": "2018-08-09", "close": 37.9, "volume": 13411.0}, {"date": "2018-08-10", "close": 37.9, "volume": 17959.0}, {"date": "2018-08-13", "close": 38.0, "volume": 98495.0}, {"date": "2018-08-14", "close": 37.9, "volume": 23383.0}, {"date": "2018-08-15", "close": 37.5, "volume": 20033.0}, {"date": "2018-08-16", "close": 37.9, "volume": 10262.0}, {"date": "2018-08-17", "close": 37.9, "volume": 18905.0}, {"date": "2018-08-20", "close": 37.95, "volume": 26309.0}, {"date": "2018-08-21", "close": 37.9, "volume": 43481.0}, {"date": "2018-08-22", "close": 39.7, "volume": 210360.0}, {"date": "2018-08-23", "close": 40.0, "volume": 36709.0}, {"date": "2018-08-24", "close": 40.0, "volume": 29241.0}, {"date": "2018-08-27", "close": 39.7, "volume": 25424.0}, {"date": "2018-08-28", "close": 38.4, "volume": 13836.0}, {"date": "2018-08-29", "close": 38.8, "volume": 10873.0}, {"date": "2018-08-30", "close": 38.55, "volume": 12051.0}, {"date": "2018-08-31", "close": 39.15, "volume": 72178.0}, {"date": "2018-09-04", "close": 38.85, "volume": 16986.0}, {"date": "2018-09-05", "close": 38.9, "volume": 14512.0}, {"date": "2018-09-06", "close": 38.9, "volume": 12648.0}, {"date": "2018-09-07", "close": 38.1, "volume": 16117.0}, {"date": "2018-09-10", "close": 38.7, "volume": 17047.0}, {"date": "2018-09-11", "close": 38.2, "volume": 24638.0}, {"date": "2018-09-12", "close": 38.55, "volume": 27315.0}, {"date": "2018-09-13", "close": 38.7, "volume": 19798.0}, {"date": "2018-09-14", "close": 39.05, "volume": 30622.0}, {"date": "2018-09-17", "close": 39.85, "volume": 34925.0}, {"date": "2018-09-18", "close": 39.5, "volume": 23947.0}, {"date": "2018-09-19", "close": 38.15, "volume": 22160.0}, {"date": "2018-09-20", "close": 38.25, "volume": 13918.0}, {"date": "2018-09-21", "close": 37.7, "volume": 60706.0}, {"date": "2018-09-24", "close": 38.8, "volume": 29905.0}, {"date": "2018-09-25", "close": 38.65, "volume": 18724.0}, {"date": "2018-09-26", "close": 38.55, "volume": 18162.0}, {"date": "2018-09-27", "close": 39.1, "volume": 25646.0}, {"date": "2018-09-28", "close": 38.6, "volume": 22201.0}, {"date": "2018-10-01", "close": 38.2, "volume": 22050.0}, {"date": "2018-10-02", "close": 37.82, "volume": 27177.0}, {"date": "2018-10-03", "close": 38.12, "volume": 33961.0}, {"date": "2018-10-04", "close": 37.9, "volume": 16688.0}, {"date": "2018-10-05", "close": 38.3, "volume": 10546.0}, {"date": "2018-10-08", "close": 36.7, "volume": 33103.0}, {"date": "2018-10-09", "close": 37.15, "volume": 58767.0}, {"date": "2018-10-10", "close": 36.67, "volume": 35420.0}, {"date": "2018-10-11", "close": 37.0, "volume": 32730.0}, {"date": "2018-10-12", "close": 36.41, "volume": 32162.0}, {"date": "2018-10-15", "close": 37.22, "volume": 19795.0}, {"date": "2018-10-16", "close": 38.09, "volume": 19789.0}, {"date": "2018-10-17", "close": 38.13, "volume": 27329.0}, {"date": "2018-10-18", "close": 38.11, "volume": 26572.0}, {"date": "2018-10-19", "close": 37.47, "volume": 24110.0}, {"date": "2018-10-22", "close": 37.6, "volume": 20335.0}, {"date": "2018-10-23", "close": 37.73, "volume": 17857.0}, {"date": "2018-10-24", "close": 36.2, "volume": 12629.0}, {"date": "2018-10-25", "close": 37.1, "volume": 18412.0}, {"date": "2018-10-26", "close": 36.93, "volume": 14685.0}, {"date": "2018-10-29", "close": 36.99, "volume": 17399.0}, {"date": "2018-10-30", "close": 37.62, "volume": 26203.0}, {"date": "2018-10-31", "close": 38.05, "volume": 58145.0}, {"date": "2018-11-01", "close": 38.05, "volume": 13701.0}, {"date": "2018-11-02", "close": 38.02, "volume": 21224.0}, {"date": "2018-11-05", "close": 37.69, "volume": 14600.0}, {"date": "2018-11-06", "close": 38.5, "volume": 21367.0}, {"date": "2018-11-07", "close": 39.0, "volume": 12210.0}, {"date": "2018-11-08", "close": 38.9, "volume": 11421.0}, {"date": "2018-11-09", "close": 38.61, "volume": 16819.0}, {"date": "2018-11-12", "close": 39.05, "volume": 31908.0}, {"date": "2018-11-13", "close": 39.0, "volume": 14844.0}, {"date": "2018-11-14", "close": 38.98, "volume": 12807.0}, {"date": "2018-11-15", "close": 39.08, "volume": 22792.0}, {"date": "2018-11-16", "close": 38.37, "volume": 17425.0}, {"date": "2018-11-19", "close": 38.7, "volume": 25287.0}, {"date": "2018-11-20", "close": 38.98, "volume": 21880.0}, {"date": "2018-11-21", "close": 39.79, "volume": 15390.0}, {"date": "2018-11-23", "close": 39.3, "volume": 7072.0}, {"date": "2018-11-26", "close": 39.15, "volume": 14435.0}, {"date": "2018-11-27", "close": 39.0, "volume": 7522.0}, {"date": "2018-11-28", "close": 40.0, "volume": 15107.0}, {"date": "2018-11-29", "close": 39.5, "volume": 14475.0}, {"date": "2018-11-30", "close": 39.87, "volume": 16928.0}, {"date": "2018-12-03", "close": 39.18, "volume": 12209.0}, {"date": "2018-12-04", "close": 39.4, "volume": 29887.0}, {"date": "2018-12-06", "close": 39.49, "volume": 24923.0}, {"date": "2018-12-07", "close": 38.89, "volume": 20269.0}, {"date": "2018-12-10", "close": 39.41, "volume": 55177.0}, {"date": "2018-12-11", "close": 39.79, "volume": 9159.0}, {"date": "2018-12-12", "close": 40.0, "volume": 13592.0}, {"date": "2018-12-13", "close": 39.44, "volume": 14104.0}, {"date": "2018-12-14", "close": 39.33, "volume": 14535.0}, {"date": "2018-12-17", "close": 39.3, "volume": 23917.0}, {"date": "2018-12-18", "close": 39.38, "volume": 18403.0}, {"date": "2018-12-19", "close": 38.07, "volume": 21834.0}, {"date": "2018-12-20", "close": 38.32, "volume": 19707.0}, {"date": "2018-12-21", "close": 38.98, "volume": 81912.0}, {"date": "2018-12-24", "close": 37.1, "volume": 16681.0}, {"date": "2018-12-26", "close": 39.42, "volume": 29096.0}, {"date": "2018-12-27", "close": 38.86, "volume": 15467.0}, {"date": "2018-12-28", "close": 38.67, "volume": 10563.0}, {"date": "2018-12-31", "close": 38.14, "volume": 21410.0}, {"date": "2019-01-02", "close": 38.3, "volume": 46031.0}, {"date": "2019-01-03", "close": 37.2, "volume": 10184.0}, {"date": "2019-01-04", "close": 38.08, "volume": 42968.0}, {"date": "2019-01-07", "close": 38.35, "volume": 41331.0}, {"date": "2019-01-08", "close": 38.58, "volume": 9237.0}, {"date": "2019-01-09", "close": 38.73, "volume": 17107.0}, {"date": "2019-01-10", "close": 38.88, "volume": 7918.0}, {"date": "2019-01-11", "close": 38.49, "volume": 12969.0}, {"date": "2019-01-14", "close": 38.01, "volume": 21721.0}, {"date": "2019-01-15", "close": 38.86, "volume": 9289.0}, {"date": "2019-01-16", "close": 38.99, "volume": 48775.0}, {"date": "2019-01-17", "close": 39.51, "volume": 12319.0}, {"date": "2019-01-18", "close": 39.16, "volume": 179956.0}, {"date": "2019-01-22", "close": 39.69, "volume": 36462.0}, {"date": "2019-01-23", "close": 40.0, "volume": 38950.0}, {"date": "2019-01-24", "close": 39.9, "volume": 20233.0}, {"date": "2019-01-25", "close": 40.0, "volume": 11235.0}, {"date": "2019-01-28", "close": 39.59, "volume": 10720.0}, {"date": "2019-01-29", "close": 39.32, "volume": 24279.0}, {"date": "2019-01-30", "close": 39.23, "volume": 15781.0}, {"date": "2019-01-31", "close": 39.98, "volume": 31960.0}, {"date": "2019-02-01", "close": 39.97, "volume": 10974.0}, {"date": "2019-02-04", "close": 39.23, "volume": 15757.0}, {"date": "2019-02-05", "close": 39.7, "volume": 6982.0}, {"date": "2019-02-06", "close": 39.06, "volume": 19941.0}, {"date": "2019-02-07", "close": 39.03, "volume": 9293.0}, {"date": "2019-02-08", "close": 39.01, "volume": 11406.0}, {"date": "2019-02-11", "close": 38.93, "volume": 19084.0}, {"date": "2019-02-12", "close": 39.94, "volume": 23694.0}, {"date": "2019-02-13", "close": 39.17, "volume": 17334.0}, {"date": "2019-02-14", "close": 39.6, "volume": 14872.0}, {"date": "2019-02-15", "close": 39.99, "volume": 28050.0}, {"date": "2019-02-19", "close": 40.0, "volume": 92680.0}, {"date": "2019-02-20", "close": 39.88, "volume": 20950.0}, {"date": "2019-02-21", "close": 39.57, "volume": 11433.0}, {"date": "2019-02-22", "close": 39.61, "volume": 22246.0}, {"date": "2019-02-25", "close": 38.76, "volume": 13186.0}, {"date": "2019-02-26", "close": 39.07, "volume": 16881.0}, {"date": "2019-02-27", "close": 39.59, "volume": 17489.0}, {"date": "2019-02-28", "close": 38.93, "volume": 13371.0}, {"date": "2019-03-01", "close": 39.13, "volume": 10764.0}, {"date": "2019-03-04", "close": 38.52, "volume": 13467.0}, {"date": "2019-03-05", "close": 38.36, "volume": 20343.0}, {"date": "2019-03-06", "close": 38.43, "volume": 32370.0}, {"date": "2019-03-07", "close": 39.19, "volume": 36274.0}, {"date": "2019-03-08", "close": 39.26, "volume": 11832.0}, {"date": "2019-03-11", "close": 40.0, "volume": 18931.0}, {"date": "2019-03-12", "close": 39.31, "volume": 21254.0}, {"date": "2019-03-13", "close": 39.78, "volume": 16041.0}, {"date": "2019-03-14", "close": 39.0, "volume": 37468.0}, {"date": "2019-03-15", "close": 39.63, "volume": 66255.0}, {"date": "2019-03-18", "close": 39.7, "volume": 42205.0}, {"date": "2019-03-19", "close": 39.57, "volume": 17274.0}, {"date": "2019-03-20", "close": 39.56, "volume": 13727.0}, {"date": "2019-03-21", "close": 39.6, "volume": 18833.0}, {"date": "2019-03-22", "close": 38.31, "volume": 28015.0}, {"date": "2019-03-25", "close": 38.89, "volume": 20706.0}, {"date": "2019-03-26", "close": 39.4, "volume": 15753.0}, {"date": "2019-03-27", "close": 38.84, "volume": 19511.0}, {"date": "2019-03-28", "close": 38.69, "volume": 14136.0}, {"date": "2019-03-29", "close": 38.6, "volume": 21060.0}, {"date": "2019-04-01", "close": 38.57, "volume": 34230.0}, {"date": "2019-04-02", "close": 38.8, "volume": 33018.0}, {"date": "2019-04-03", "close": 38.96, "volume": 26722.0}, {"date": "2019-04-04", "close": 38.75, "volume": 28925.0}, {"date": "2019-04-05", "close": 39.86, "volume": 43056.0}, {"date": "2019-04-08", "close": 39.54, "volume": 17429.0}, {"date": "2019-04-09", "close": 38.96, "volume": 41590.0}, {"date": "2019-04-10", "close": 39.95, "volume": 28573.0}, {"date": "2019-04-11", "close": 39.65, "volume": 24043.0}, {"date": "2019-04-12", "close": 39.89, "volume": 24955.0}, {"date": "2019-04-15", "close": 39.75, "volume": 10341.0}, {"date": "2019-04-16", "close": 39.28, "volume": 26353.0}, {"date": "2019-04-17", "close": 39.14, "volume": 18682.0}, {"date": "2019-04-18", "close": 38.99, "volume": 15701.0}, {"date": "2019-04-22", "close": 38.52, "volume": 8816.0}, {"date": "2019-04-23", "close": 39.86, "volume": 43210.0}, {"date": "2019-04-24", "close": 39.31, "volume": 30815.0}, {"date": "2019-04-25", "close": 39.05, "volume": 21959.0}, {"date": "2019-04-26", "close": 39.29, "volume": 10125.0}, {"date": "2019-04-29", "close": 39.58, "volume": 15297.0}, {"date": "2019-04-30", "close": 39.58, "volume": 28319.0}, {"date": "2019-05-01", "close": 39.71, "volume": 23683.0}, {"date": "2019-05-02", "close": 39.62, "volume": 9365.0}, {"date": "2019-05-03", "close": 40.0, "volume": 43274.0}, {"date": "2019-05-06", "close": 39.89, "volume": 26102.0}, {"date": "2019-05-07", "close": 39.95, "volume": 37023.0}, {"date": "2019-05-08", "close": 42.74, "volume": 247430.0}, {"date": "2019-05-09", "close": 46.0, "volume": 46827.0}, {"date": "2019-05-10", "close": 45.13, "volume": 43441.0}, {"date": "2019-05-13", "close": 46.95, "volume": 30407.0}, {"date": "2019-05-14", "close": 47.88, "volume": 49292.0}, {"date": "2019-05-15", "close": 48.69, "volume": 21455.0}, {"date": "2019-05-16", "close": 48.07, "volume": 47248.0}, {"date": "2019-05-17", "close": 48.23, "volume": 43235.0}, {"date": "2019-05-20", "close": 50.2, "volume": 19386.0}, {"date": "2019-05-21", "close": 49.52, "volume": 86625.0}, {"date": "2019-05-22", "close": 49.56, "volume": 33960.0}, {"date": "2019-05-23", "close": 51.5, "volume": 17497.0}, {"date": "2019-05-24", "close": 51.29, "volume": 29657.0}, {"date": "2019-05-28", "close": 51.89, "volume": 83698.0}, {"date": "2019-05-29", "close": 50.62, "volume": 23500.0}, {"date": "2019-05-30", "close": 51.58, "volume": 28080.0}, {"date": "2019-05-31", "close": 50.99, "volume": 23804.0}, {"date": "2019-06-03", "close": 50.15, "volume": 23169.0}, {"date": "2019-06-04", "close": 50.58, "volume": 24959.0}, {"date": "2019-06-05", "close": 50.55, "volume": 14616.0}, {"date": "2019-06-06", "close": 50.46, "volume": 29109.0}, {"date": "2019-06-07", "close": 51.28, "volume": 26819.0}, {"date": "2019-06-10", "close": 51.46, "volume": 21031.0}, {"date": "2019-06-11", "close": 50.67, "volume": 18609.0}, {"date": "2019-06-12", "close": 50.74, "volume": 23582.0}, {"date": "2019-06-13", "close": 51.0, "volume": 28284.0}, {"date": "2019-06-14", "close": 51.98, "volume": 51732.0}, {"date": "2019-06-17", "close": 53.39, "volume": 65644.0}, {"date": "2019-06-18", "close": 54.17, "volume": 23667.0}, {"date": "2019-06-19", "close": 54.13, "volume": 33272.0}, {"date": "2019-06-20", "close": 55.19, "volume": 30274.0}, {"date": "2019-06-21", "close": 57.59, "volume": 88344.0}, {"date": "2019-06-24", "close": 54.7, "volume": 43071.0}, {"date": "2019-06-25", "close": 54.44, "volume": 29409.0}, {"date": "2019-06-26", "close": 54.1, "volume": 27819.0}, {"date": "2019-06-27", "close": 55.28, "volume": 89655.0}, {"date": "2019-06-28", "close": 57.59, "volume": 220701.0}, {"date": "2019-07-01", "close": 55.76, "volume": 41143.0}, {"date": "2019-07-02", "close": 55.58, "volume": 27446.0}, {"date": "2019-07-03", "close": 56.0, "volume": 32060.0}, {"date": "2019-07-05", "close": 56.33, "volume": 32443.0}, {"date": "2019-07-08", "close": 57.22, "volume": 28277.0}, {"date": "2019-07-09", "close": 56.53, "volume": 42507.0}, {"date": "2019-07-10", "close": 58.07, "volume": 36561.0}, {"date": "2019-07-11", "close": 57.53, "volume": 30709.0}, {"date": "2019-07-12", "close": 57.44, "volume": 35698.0}, {"date": "2019-07-15", "close": 56.87, "volume": 28889.0}, {"date": "2019-07-16", "close": 56.86, "volume": 47265.0}, {"date": "2019-07-17", "close": 57.48, "volume": 35225.0}, {"date": "2019-07-18", "close": 58.24, "volume": 31806.0}, {"date": "2019-07-19", "close": 58.95, "volume": 44810.0}, {"date": "2019-07-22", "close": 61.29, "volume": 53367.0}, {"date": "2019-07-23", "close": 62.53, "volume": 52266.0}, {"date": "2019-07-24", "close": 65.08, "volume": 57139.0}, {"date": "2019-07-25", "close": 64.8, "volume": 72256.0}, {"date": "2019-07-26", "close": 65.34, "volume": 34599.0}, {"date": "2019-07-29", "close": 67.14, "volume": 58519.0}, {"date": "2019-07-30", "close": 67.18, "volume": 61796.0}, {"date": "2019-07-31", "close": 67.42, "volume": 54050.0}, {"date": "2019-08-01", "close": 66.66, "volume": 59313.0}, {"date": "2019-08-02", "close": 65.29, "volume": 27849.0}, {"date": "2019-08-05", "close": 62.47, "volume": 42438.0}, {"date": "2019-08-06", "close": 64.86, "volume": 50739.0}, {"date": "2019-08-07", "close": 64.34, "volume": 32213.0}, {"date": "2019-08-08", "close": 64.74, "volume": 29874.0}, {"date": "2019-08-09", "close": 64.09, "volume": 34611.0}, {"date": "2019-08-12", "close": 63.26, "volume": 34311.0}, {"date": "2019-08-13", "close": 65.0, "volume": 48332.0}, {"date": "2019-08-14", "close": 64.51, "volume": 51049.0}, {"date": "2019-08-15", "close": 64.02, "volume": 30809.0}, {"date": "2019-08-16", "close": 64.89, "volume": 28023.0}, {"date": "2019-08-19", "close": 64.37, "volume": 42361.0}, {"date": "2019-08-20", "close": 64.07, "volume": 19413.0}, {"date": "2019-08-21", "close": 64.55, "volume": 38922.0}, {"date": "2019-08-22", "close": 64.52, "volume": 15678.0}, {"date": "2019-08-23", "close": 62.08, "volume": 21563.0}, {"date": "2019-08-26", "close": 63.08, "volume": 17205.0}, {"date": "2019-08-27", "close": 63.26, "volume": 26147.0}, {"date": "2019-08-28", "close": 63.92, "volume": 267623.0}, {"date": "2019-08-29", "close": 64.73, "volume": 19692.0}, {"date": "2019-08-30", "close": 64.03, "volume": 18993.0}, {"date": "2019-09-03", "close": 64.05, "volume": 63659.0}, {"date": "2019-09-04", "close": 64.81, "volume": 14898.0}, {"date": "2019-09-05", "close": 63.09, "volume": 32096.0}, {"date": "2019-09-06", "close": 62.11, "volume": 37410.0}, {"date": "2019-09-09", "close": 61.33, "volume": 22221.0}, {"date": "2019-09-10", "close": 61.04, "volume": 18759.0}, {"date": "2019-09-11", "close": 61.27, "volume": 33296.0}, {"date": "2019-09-12", "close": 61.73, "volume": 45233.0}, {"date": "2019-09-13", "close": 61.55, "volume": 108297.0}, {"date": "2019-09-16", "close": 61.45, "volume": 56207.0}, {"date": "2019-09-17", "close": 62.56, "volume": 33338.0}, {"date": "2019-09-18", "close": 62.79, "volume": 532581.0}, {"date": "2019-09-19", "close": 63.17, "volume": 98517.0}, {"date": "2019-09-20", "close": 62.68, "volume": 155543.0}, {"date": "2019-09-23", "close": 63.06, "volume": 24144.0}, {"date": "2019-09-24", "close": 61.62, "volume": 39665.0}, {"date": "2019-09-25", "close": 60.61, "volume": 42920.0}, {"date": "2019-09-26", "close": 59.29, "volume": 29536.0}, {"date": "2019-09-27", "close": 57.65, "volume": 24381.0}, {"date": "2019-09-30", "close": 57.75, "volume": 56604.0}, {"date": "2019-10-01", "close": 56.21, "volume": 24675.0}, {"date": "2019-10-02", "close": 57.31, "volume": 63257.0}, {"date": "2019-10-03", "close": 58.38, "volume": 34408.0}, {"date": "2019-10-04", "close": 59.63, "volume": 31180.0}, {"date": "2019-10-07", "close": 59.64, "volume": 131176.0}, {"date": "2019-10-08", "close": 57.99, "volume": 32739.0}, {"date": "2019-10-09", "close": 58.68, "volume": 21863.0}, {"date": "2019-10-10", "close": 57.83, "volume": 19964.0}, {"date": "2019-10-11", "close": 58.18, "volume": 35511.0}, {"date": "2019-10-14", "close": 57.74, "volume": 22841.0}, {"date": "2019-10-15", "close": 57.4, "volume": 66226.0}, {"date": "2019-10-16", "close": 55.77, "volume": 68890.0}, {"date": "2019-10-17", "close": 56.0, "volume": 56844.0}, {"date": "2019-10-18", "close": 57.08, "volume": 51042.0}, {"date": "2019-10-21", "close": 57.95, "volume": 24357.0}, {"date": "2019-10-22", "close": 57.2, "volume": 21214.0}, {"date": "2019-10-23", "close": 56.88, "volume": 18880.0}, {"date": "2019-10-24", "close": 56.21, "volume": 29970.0}, {"date": "2019-10-25", "close": 56.21, "volume": 16952.0}, {"date": "2019-10-28", "close": 56.84, "volume": 33188.0}, {"date": "2019-10-29", "close": 57.12, "volume": 42923.0}, {"date": "2019-10-30", "close": 57.46, "volume": 21359.0}, {"date": "2019-10-31", "close": 57.43, "volume": 52695.0}, {"date": "2019-11-01", "close": 58.77, "volume": 27111.0}, {"date": "2019-11-04", "close": 59.19, "volume": 19679.0}, {"date": "2019-11-05", "close": 58.8, "volume": 23249.0}, {"date": "2019-11-06", "close": 58.96, "volume": 44096.0}, {"date": "2019-11-07", "close": 60.01, "volume": 15680.0}, {"date": "2019-11-08", "close": 59.3, "volume": 31167.0}, {"date": "2019-11-11", "close": 60.62, "volume": 27131.0}, {"date": "2019-11-12", "close": 61.27, "volume": 25958.0}, {"date": "2019-11-13", "close": 61.43, "volume": 23150.0}, {"date": "2019-11-14", "close": 61.34, "volume": 33398.0}, {"date": "2019-11-15", "close": 61.65, "volume": 23363.0}, {"date": "2019-11-18", "close": 61.54, "volume": 14182.0}, {"date": "2019-11-19", "close": 62.0, "volume": 23241.0}, {"date": "2019-11-20", "close": 62.93, "volume": 46944.0}, {"date": "2019-11-21", "close": 63.71, "volume": 33985.0}, {"date": "2019-11-22", "close": 62.89, "volume": 25987.0}, {"date": "2019-11-25", "close": 63.8, "volume": 32559.0}, {"date": "2019-11-26", "close": 63.2, "volume": 21562.0}, {"date": "2019-11-27", "close": 63.87, "volume": 23725.0}, {"date": "2019-11-29", "close": 64.51, "volume": 16858.0}, {"date": "2019-12-02", "close": 63.41, "volume": 19305.0}, {"date": "2019-12-03", "close": 63.71, "volume": 38611.0}, {"date": "2019-12-04", "close": 63.89, "volume": 36151.0}, {"date": "2019-12-05", "close": 63.61, "volume": 19211.0}, {"date": "2019-12-06", "close": 63.57, "volume": 29332.0}, {"date": "2019-12-09", "close": 62.35, "volume": 27455.0}, {"date": "2019-12-10", "close": 63.68, "volume": 25244.0}, {"date": "2019-12-11", "close": 63.84, "volume": 19210.0}, {"date": "2019-12-12", "close": 63.95, "volume": 23696.0}, {"date": "2019-12-13", "close": 64.78, "volume": 33131.0}, {"date": "2019-12-16", "close": 63.84, "volume": 40828.0}, {"date": "2019-12-17", "close": 64.16, "volume": 46892.0}, {"date": "2019-12-18", "close": 65.22, "volume": 35926.0}, {"date": "2019-12-19", "close": 65.13, "volume": 26702.0}, {"date": "2019-12-20", "close": 65.83, "volume": 84397.0}, {"date": "2019-12-23", "close": 67.12, "volume": 41930.0}, {"date": "2019-12-24", "close": 67.47, "volume": 15698.0}, {"date": "2019-12-26", "close": 67.27, "volume": 8413.0}, {"date": "2019-12-27", "close": 66.64, "volume": 18235.0}, {"date": "2019-12-30", "close": 65.73, "volume": 33331.0}, {"date": "2019-12-31", "close": 65.94, "volume": 47075.0}, {"date": "2020-01-02", "close": 65.8, "volume": 29835.0}, {"date": "2020-01-03", "close": 66.8, "volume": 24067.0}, {"date": "2020-01-06", "close": 68.3, "volume": 35873.0}, {"date": "2020-01-07", "close": 66.62, "volume": 20361.0}, {"date": "2020-01-08", "close": 67.62, "volume": 26832.0}, {"date": "2020-01-09", "close": 67.72, "volume": 19938.0}, {"date": "2020-01-10", "close": 67.6, "volume": 22178.0}, {"date": "2020-01-13", "close": 68.5, "volume": 15752.0}, {"date": "2020-01-14", "close": 66.85, "volume": 36189.0}, {"date": "2020-01-15", "close": 67.09, "volume": 22482.0}, {"date": "2020-01-16", "close": 66.81, "volume": 39228.0}, {"date": "2020-01-17", "close": 66.65, "volume": 35270.0}, {"date": "2020-01-21", "close": 69.43, "volume": 30272.0}, {"date": "2020-01-22", "close": 69.6, "volume": 36890.0}, {"date": "2020-01-23", "close": 69.99, "volume": 25939.0}, {"date": "2020-01-24", "close": 69.15, "volume": 18334.0}, {"date": "2020-01-27", "close": 69.76, "volume": 18083.0}, {"date": "2020-01-28", "close": 70.35, "volume": 25619.0}, {"date": "2020-01-29", "close": 69.34, "volume": 10375.0}, {"date": "2020-01-30", "close": 69.23, "volume": 12601.0}, {"date": "2020-01-31", "close": 67.67, "volume": 56131.0}, {"date": "2020-02-03", "close": 69.53, "volume": 21088.0}, {"date": "2020-02-04", "close": 68.72, "volume": 40157.0}, {"date": "2020-02-05", "close": 69.69, "volume": 11358.0}, {"date": "2020-02-06", "close": 69.53, "volume": 22599.0}, {"date": "2020-02-07", "close": 67.84, "volume": 22785.0}, {"date": "2020-02-10", "close": 67.72, "volume": 28387.0}, {"date": "2020-02-11", "close": 67.88, "volume": 31258.0}, {"date": "2020-02-12", "close": 67.95, "volume": 20830.0}, {"date": "2020-02-13", "close": 69.35, "volume": 20452.0}, {"date": "2020-02-14", "close": 68.92, "volume": 33731.0}, {"date": "2020-02-18", "close": 68.81, "volume": 23329.0}, {"date": "2020-02-19", "close": 68.74, "volume": 16424.0}, {"date": "2020-02-20", "close": 67.59, "volume": 22503.0}, {"date": "2020-02-21", "close": 67.79, "volume": 27060.0}, {"date": "2020-02-24", "close": 66.22, "volume": 37843.0}, {"date": "2020-02-25", "close": 66.67, "volume": 49345.0}, {"date": "2020-02-26", "close": 63.12, "volume": 25701.0}, {"date": "2020-02-27", "close": 58.53, "volume": 55520.0}, {"date": "2020-02-28", "close": 54.99, "volume": 56133.0}, {"date": "2020-03-02", "close": 56.31, "volume": 55590.0}, {"date": "2020-03-03", "close": 53.77, "volume": 28657.0}, {"date": "2020-03-04", "close": 56.88, "volume": 33190.0}, {"date": "2020-03-05", "close": 54.0, "volume": 25999.0}, {"date": "2020-03-06", "close": 54.52, "volume": 49635.0}, {"date": "2020-03-09", "close": 52.5, "volume": 32657.0}, {"date": "2020-03-10", "close": 54.33, "volume": 35240.0}, {"date": "2020-03-11", "close": 52.18, "volume": 41674.0}, {"date": "2020-03-12", "close": 43.32, "volume": 50399.0}, {"date": "2020-03-13", "close": 46.0, "volume": 75381.0}, {"date": "2020-03-16", "close": 36.5, "volume": 45661.0}, {"date": "2020-03-17", "close": 41.95, "volume": 69628.0}, {"date": "2020-03-18", "close": 35.01, "volume": 51324.0}, {"date": "2020-03-19", "close": 41.77, "volume": 57130.0}, {"date": "2020-03-20", "close": 39.39, "volume": 61453.0}, {"date": "2020-03-23", "close": 40.62, "volume": 37539.0}, {"date": "2020-03-24", "close": 45.32, "volume": 43093.0}, {"date": "2020-03-25", "close": 41.75, "volume": 38373.0}, {"date": "2020-03-26", "close": 45.31, "volume": 37635.0}, {"date": "2020-03-27", "close": 42.19, "volume": 30499.0}, {"date": "2020-03-30", "close": 44.83, "volume": 43081.0}, {"date": "2020-03-31", "close": 45.48, "volume": 67169.0}, {"date": "2020-04-01", "close": 44.6, "volume": 46596.0}, {"date": "2020-04-02", "close": 44.81, "volume": 30094.0}, {"date": "2020-04-03", "close": 42.29, "volume": 69735.0}, {"date": "2020-04-06", "close": 47.1, "volume": 48793.0}, {"date": "2020-04-07", "close": 45.6, "volume": 63582.0}, {"date": "2020-04-08", "close": 47.45, "volume": 36449.0}, {"date": "2020-04-09", "close": 47.28, "volume": 41524.0}, {"date": "2020-04-13", "close": 47.66, "volume": 27617.0}, {"date": "2020-04-14", "close": 49.5, "volume": 52699.0}, {"date": "2020-04-15", "close": 47.76, "volume": 53656.0}, {"date": "2020-04-16", "close": 49.26, "volume": 43750.0}, {"date": "2020-04-17", "close": 54.15, "volume": 36243.0}, {"date": "2020-04-20", "close": 51.34, "volume": 26771.0}, {"date": "2020-04-21", "close": 50.15, "volume": 31208.0}, {"date": "2020-04-22", "close": 52.3, "volume": 30634.0}, {"date": "2020-04-23", "close": 51.0, "volume": 29469.0}, {"date": "2020-04-24", "close": 51.35, "volume": 34207.0}, {"date": "2020-04-27", "close": 53.64, "volume": 36278.0}, {"date": "2020-04-28", "close": 53.26, "volume": 89976.0}, {"date": "2020-04-29", "close": 55.71, "volume": 49163.0}, {"date": "2020-04-30", "close": 51.59, "volume": 38228.0}, {"date": "2020-05-01", "close": 53.08, "volume": 51032.0}, {"date": "2020-05-04", "close": 52.03, "volume": 33680.0}, {"date": "2020-05-05", "close": 53.06, "volume": 37436.0}, {"date": "2020-05-06", "close": 54.4, "volume": 31102.0}, {"date": "2020-05-07", "close": 53.7, "volume": 44229.0}, {"date": "2020-05-08", "close": 57.4, "volume": 48432.0}, {"date": "2020-05-11", "close": 56.27, "volume": 64438.0}, {"date": "2020-05-12", "close": 51.33, "volume": 47487.0}, {"date": "2020-05-13", "close": 50.2, "volume": 38300.0}, {"date": "2020-05-14", "close": 49.19, "volume": 39773.0}, {"date": "2020-05-15", "close": 50.0, "volume": 41889.0}, {"date": "2020-05-18", "close": 54.11, "volume": 43330.0}, {"date": "2020-05-19", "close": 51.94, "volume": 38975.0}, {"date": "2020-05-20", "close": 52.6, "volume": 34623.0}, {"date": "2020-05-21", "close": 52.85, "volume": 17817.0}, {"date": "2020-05-22", "close": 52.56, "volume": 23656.0}, {"date": "2020-05-26", "close": 54.04, "volume": 34569.0}, {"date": "2020-05-27", "close": 56.07, "volume": 29137.0}, {"date": "2020-05-28", "close": 54.43, "volume": 30270.0}, {"date": "2020-05-29", "close": 56.72, "volume": 65677.0}, {"date": "2020-06-01", "close": 55.15, "volume": 36635.0}, {"date": "2020-06-02", "close": 55.4, "volume": 44000.0}, {"date": "2020-06-03", "close": 57.34, "volume": 60412.0}, {"date": "2020-06-04", "close": 58.64, "volume": 46726.0}, {"date": "2020-06-05", "close": 57.22, "volume": 54990.0}, {"date": "2020-06-08", "close": 59.2, "volume": 30123.0}, {"date": "2020-06-09", "close": 58.25, "volume": 30353.0}, {"date": "2020-06-10", "close": 55.27, "volume": 47803.0}, {"date": "2020-06-11", "close": 51.65, "volume": 35645.0}, {"date": "2020-06-12", "close": 53.31, "volume": 46005.0}, {"date": "2020-06-15", "close": 53.81, "volume": 31426.0}, {"date": "2020-06-16", "close": 55.51, "volume": 29052.0}, {"date": "2020-06-17", "close": 54.48, "volume": 17767.0}, {"date": "2020-06-18", "close": 54.78, "volume": 18567.0}, {"date": "2020-06-19", "close": 54.96, "volume": 72400.0}, {"date": "2020-06-22", "close": 55.71, "volume": 25831.0}, {"date": "2020-06-23", "close": 57.29, "volume": 35977.0}, {"date": "2020-06-24", "close": 54.09, "volume": 40228.0}, {"date": "2020-06-25", "close": 55.52, "volume": 50792.0}, {"date": "2020-06-26", "close": 52.54, "volume": 223443.0}, {"date": "2020-06-29", "close": 56.16, "volume": 51677.0}, {"date": "2020-06-30", "close": 58.21, "volume": 57714.0}, {"date": "2020-07-01", "close": 57.82, "volume": 33176.0}, {"date": "2020-07-02", "close": 58.35, "volume": 28011.0}, {"date": "2020-07-06", "close": 58.05, "volume": 17756.0}, {"date": "2020-07-07", "close": 56.72, "volume": 25868.0}, {"date": "2020-07-08", "close": 55.57, "volume": 33203.0}, {"date": "2020-07-09", "close": 54.43, "volume": 34692.0}, {"date": "2020-07-10", "close": 56.4, "volume": 25569.0}, {"date": "2020-07-13", "close": 56.3, "volume": 27054.0}, {"date": "2020-07-14", "close": 57.6, "volume": 20861.0}, {"date": "2020-07-15", "close": 59.98, "volume": 51266.0}, {"date": "2020-07-16", "close": 59.0, "volume": 21671.0}, {"date": "2020-07-17", "close": 59.85, "volume": 33292.0}, {"date": "2020-07-20", "close": 59.29, "volume": 22109.0}, {"date": "2020-07-21", "close": 59.95, "volume": 21630.0}, {"date": "2020-07-22", "close": 59.41, "volume": 25021.0}, {"date": "2020-07-23", "close": 58.94, "volume": 93857.0}, {"date": "2020-07-24", "close": 58.42, "volume": 23409.0}, {"date": "2020-07-27", "close": 59.08, "volume": 14508.0}, {"date": "2020-07-28", "close": 57.65, "volume": 24992.0}, {"date": "2020-07-29", "close": 58.51, "volume": 25227.0}, {"date": "2020-07-30", "close": 57.98, "volume": 23393.0}, {"date": "2020-07-31", "close": 57.19, "volume": 38506.0}, {"date": "2020-08-03", "close": 57.84, "volume": 26614.0}, {"date": "2020-08-04", "close": 57.45, "volume": 28333.0}, {"date": "2020-08-05", "close": 55.44, "volume": 33588.0}, {"date": "2020-08-06", "close": 56.25, "volume": 19060.0}, {"date": "2020-08-07", "close": 57.27, "volume": 15732.0}, {"date": "2020-08-10", "close": 57.99, "volume": 22964.0}, {"date": "2020-08-11", "close": 58.62, "volume": 23225.0}, {"date": "2020-08-12", "close": 57.2, "volume": 107325.0}, {"date": "2020-08-13", "close": 57.03, "volume": 32006.0}, {"date": "2020-08-14", "close": 55.65, "volume": 13382.0}, {"date": "2020-08-17", "close": 55.55, "volume": 17988.0}, {"date": "2020-08-18", "close": 55.3, "volume": 22359.0}, {"date": "2020-08-19", "close": 56.64, "volume": 19167.0}, {"date": "2020-08-20", "close": 56.0, "volume": 20027.0}, {"date": "2020-08-21", "close": 55.22, "volume": 21911.0}, {"date": "2020-08-24", "close": 55.85, "volume": 16285.0}, {"date": "2020-08-25", "close": 55.44, "volume": 17853.0}, {"date": "2020-08-26", "close": 55.18, "volume": 22577.0}, {"date": "2020-08-27", "close": 56.41, "volume": 28865.0}, {"date": "2020-08-28", "close": 57.13, "volume": 28960.0}, {"date": "2020-08-31", "close": 56.0, "volume": 36534.0}, {"date": "2020-09-01", "close": 57.0, "volume": 29738.0}, {"date": "2020-09-02", "close": 58.46, "volume": 40724.0}, {"date": "2020-09-03", "close": 56.12, "volume": 24492.0}, {"date": "2020-09-04", "close": 55.14, "volume": 27081.0}, {"date": "2020-09-08", "close": 54.75, "volume": 26567.0}, {"date": "2020-09-09", "close": 54.47, "volume": 23714.0}, {"date": "2020-09-10", "close": 52.41, "volume": 33035.0}, {"date": "2020-09-11", "close": 51.63, "volume": 28491.0}, {"date": "2020-09-14", "close": 53.05, "volume": 21045.0}, {"date": "2020-09-15", "close": 52.52, "volume": 16206.0}, {"date": "2020-09-16", "close": 51.2, "volume": 27407.0}, {"date": "2020-09-17", "close": 50.49, "volume": 16508.0}, {"date": "2020-09-18", "close": 50.03, "volume": 77516.0}, {"date": "2020-09-21", "close": 47.68, "volume": 34444.0}, {"date": "2020-09-22", "close": 48.38, "volume": 27483.0}, {"date": "2020-09-23", "close": 46.51, "volume": 33033.0}, {"date": "2020-09-24", "close": 46.74, "volume": 23672.0}, {"date": "2020-09-25", "close": 46.95, "volume": 25060.0}, {"date": "2020-09-28", "close": 48.52, "volume": 24396.0}, {"date": "2020-09-29", "close": 49.2, "volume": 50466.0}, {"date": "2020-09-30", "close": 49.21, "volume": 51518.0}, {"date": "2020-10-01", "close": 50.8, "volume": 38302.0}, {"date": "2020-10-02", "close": 51.31, "volume": 20151.0}, {"date": "2020-10-05", "close": 51.68, "volume": 22307.0}, {"date": "2020-10-06", "close": 51.46, "volume": 21191.0}, {"date": "2020-10-07", "close": 52.17, "volume": 59475.0}, {"date": "2020-10-08", "close": 53.63, "volume": 22617.0}, {"date": "2020-10-09", "close": 52.93, "volume": 17306.0}, {"date": "2020-10-12", "close": 53.1, "volume": 17200.0}, {"date": "2020-10-13", "close": 53.39, "volume": 15864.0}, {"date": "2020-10-14", "close": 52.54, "volume": 10504.0}, {"date": "2020-10-15", "close": 52.7, "volume": 21485.0}, {"date": "2020-10-16", "close": 53.69, "volume": 17181.0}, {"date": "2020-10-19", "close": 53.15, "volume": 15418.0}, {"date": "2020-10-20", "close": 52.83, "volume": 11747.0}, {"date": "2020-10-21", "close": 53.24, "volume": 11839.0}, {"date": "2020-10-22", "close": 53.18, "volume": 26955.0}, {"date": "2020-10-23", "close": 53.65, "volume": 12669.0}, {"date": "2020-10-26", "close": 52.95, "volume": 14339.0}, {"date": "2020-10-27", "close": 51.8, "volume": 15116.0}, {"date": "2020-10-28", "close": 51.18, "volume": 18490.0}, {"date": "2020-10-29", "close": 51.53, "volume": 14311.0}, {"date": "2020-10-30", "close": 51.8, "volume": 23763.0}, {"date": "2020-11-02", "close": 53.33, "volume": 14419.0}, {"date": "2020-11-03", "close": 55.24, "volume": 27809.0}, {"date": "2020-11-04", "close": 54.3, "volume": 15543.0}, {"date": "2020-11-05", "close": 55.0, "volume": 20815.0}, {"date": "2020-11-06", "close": 53.27, "volume": 15008.0}, {"date": "2020-11-09", "close": 56.23, "volume": 48116.0}, {"date": "2020-11-10", "close": 58.7, "volume": 36897.0}, {"date": "2020-11-11", "close": 58.98, "volume": 40129.0}, {"date": "2020-11-12", "close": 56.7, "volume": 40909.0}, {"date": "2020-11-13", "close": 55.9, "volume": 29456.0}, {"date": "2020-11-16", "close": 55.47, "volume": 100678.0}, {"date": "2020-11-17", "close": 56.0, "volume": 47024.0}, {"date": "2020-11-18", "close": 55.33, "volume": 19929.0}, {"date": "2020-11-19", "close": 55.13, "volume": 31944.0}, {"date": "2020-11-20", "close": 54.74, "volume": 27813.0}, {"date": "2020-11-23", "close": 54.03, "volume": 26500.0}, {"date": "2020-11-24", "close": 55.59, "volume": 28882.0}, {"date": "2020-11-25", "close": 53.45, "volume": 28373.0}, {"date": "2020-11-27", "close": 53.38, "volume": 20996.0}, {"date": "2020-11-30", "close": 51.31, "volume": 35777.0}, {"date": "2020-12-01", "close": 50.59, "volume": 38032.0}, {"date": "2020-12-02", "close": 48.5, "volume": 35501.0}, {"date": "2020-12-03", "close": 49.19, "volume": 36489.0}, {"date": "2020-12-04", "close": 50.0, "volume": 45514.0}, {"date": "2020-12-07", "close": 48.83, "volume": 77813.0}, {"date": "2020-12-08", "close": 47.3, "volume": 76965.0}, {"date": "2020-12-09", "close": 47.18, "volume": 32467.0}, {"date": "2020-12-10", "close": 47.33, "volume": 20481.0}, {"date": "2020-12-11", "close": 47.43, "volume": 34422.0}, {"date": "2020-12-14", "close": 47.43, "volume": 42658.0}, {"date": "2020-12-15", "close": 47.55, "volume": 31075.0}, {"date": "2020-12-16", "close": 47.56, "volume": 25170.0}, {"date": "2020-12-17", "close": 47.83, "volume": 56131.0}, {"date": "2020-12-18", "close": 47.4, "volume": 95436.0}, {"date": "2020-12-21", "close": 45.87, "volume": 49392.0}, {"date": "2020-12-22", "close": 45.53, "volume": 20540.0}, {"date": "2020-12-23", "close": 44.63, "volume": 29325.0}, {"date": "2020-12-24", "close": 44.4, "volume": 8944.0}, {"date": "2020-12-28", "close": 44.64, "volume": 17856.0}, {"date": "2020-12-29", "close": 43.81, "volume": 33040.0}, {"date": "2020-12-30", "close": 43.14, "volume": 30997.0}, {"date": "2020-12-31", "close": 42.75, "volume": 47912.0}, {"date": "2021-01-04", "close": 42.92, "volume": 39744.0}, {"date": "2021-01-05", "close": 43.05, "volume": 60436.0}, {"date": "2021-01-06", "close": 45.07, "volume": 85657.0}, {"date": "2021-01-07", "close": 44.73, "volume": 13945.0}, {"date": "2021-01-08", "close": 45.2, "volume": 32977.0}, {"date": "2021-01-11", "close": 45.1, "volume": 24194.0}, {"date": "2021-01-12", "close": 45.91, "volume": 23614.0}, {"date": "2021-01-13", "close": 45.24, "volume": 24553.0}, {"date": "2021-01-14", "close": 46.52, "volume": 29314.0}, {"date": "2021-01-15", "close": 46.62, "volume": 35012.0}, {"date": "2021-01-19", "close": 47.36, "volume": 29289.0}, {"date": "2021-01-20", "close": 47.58, "volume": 27624.0}, {"date": "2021-01-21", "close": 47.5, "volume": 37247.0}, {"date": "2021-01-22", "close": 48.31, "volume": 33029.0}, {"date": "2021-01-25", "close": 47.97, "volume": 33469.0}, {"date": "2021-01-26", "close": 48.12, "volume": 31355.0}, {"date": "2021-01-27", "close": 46.67, "volume": 44695.0}, {"date": "2021-01-28", "close": 45.49, "volume": 36205.0}, {"date": "2021-01-29", "close": 45.3, "volume": 49138.0}, {"date": "2021-02-01", "close": 46.31, "volume": 47142.0}, {"date": "2021-02-02", "close": 47.59, "volume": 41742.0}, {"date": "2021-02-03", "close": 48.98, "volume": 32885.0}, {"date": "2021-02-04", "close": 49.82, "volume": 22708.0}, {"date": "2021-02-05", "close": 50.28, "volume": 37305.0}, {"date": "2021-02-08", "close": 51.35, "volume": 31045.0}, {"date": "2021-02-09", "close": 52.32, "volume": 19230.0}, {"date": "2021-02-10", "close": 51.0, "volume": 51147.0}, {"date": "2021-02-11", "close": 51.63, "volume": 34772.0}, {"date": "2021-02-12", "close": 49.35, "volume": 40217.0}, {"date": "2021-02-16", "close": 47.28, "volume": 34778.0}, {"date": "2021-02-17", "close": 47.54, "volume": 60629.0}, {"date": "2021-02-18", "close": 48.68, "volume": 50323.0}, {"date": "2021-02-19", "close": 49.32, "volume": 44633.0}, {"date": "2021-02-22", "close": 49.66, "volume": 47402.0}, {"date": "2021-02-23", "close": 51.61, "volume": 43409.0}, {"date": "2021-02-24", "close": 53.37, "volume": 41016.0}, {"date": "2021-02-25", "close": 53.44, "volume": 43734.0}, {"date": "2021-02-26", "close": 51.67, "volume": 73215.0}, {"date": "2021-03-01", "close": 53.9, "volume": 42352.0}, {"date": "2021-03-02", "close": 54.13, "volume": 100612.0}, {"date": "2021-03-03", "close": 52.86, "volume": 49913.0}, {"date": "2021-03-04", "close": 51.28, "volume": 44252.0}, {"date": "2021-03-05", "close": 52.77, "volume": 28803.0}, {"date": "2021-03-08", "close": 51.77, "volume": 31865.0}, {"date": "2021-03-09", "close": 50.25, "volume": 32614.0}, {"date": "2021-03-10", "close": 51.06, "volume": 27979.0}, {"date": "2021-03-11", "close": 51.5, "volume": 30290.0}, {"date": "2021-03-12", "close": 52.56, "volume": 36548.0}, {"date": "2021-03-15", "close": 51.33, "volume": 18213.0}, {"date": "2021-03-16", "close": 49.49, "volume": 23149.0}, {"date": "2021-03-17", "close": 50.35, "volume": 25977.0}, {"date": "2021-03-18", "close": 48.41, "volume": 35160.0}, {"date": "2021-03-19", "close": 47.86, "volume": 109251.0}, {"date": "2021-03-22", "close": 46.13, "volume": 26519.0}, {"date": "2021-03-23", "close": 45.55, "volume": 26662.0}, {"date": "2021-03-24", "close": 45.37, "volume": 23346.0}, {"date": "2021-03-25", "close": 46.1, "volume": 23975.0}, {"date": "2021-03-26", "close": 46.88, "volume": 24679.0}, {"date": "2021-03-29", "close": 45.87, "volume": 19115.0}, {"date": "2021-03-30", "close": 46.48, "volume": 28592.0}, {"date": "2021-03-31", "close": 46.83, "volume": 53038.0}, {"date": "2021-04-01", "close": 47.93, "volume": 20340.0}, {"date": "2021-04-05", "close": 47.69, "volume": 37126.0}, {"date": "2021-04-06", "close": 48.3, "volume": 26186.0}, {"date": "2021-04-07", "close": 46.94, "volume": 22360.0}, {"date": "2021-04-08", "close": 47.3, "volume": 21957.0}, {"date": "2021-04-09", "close": 47.04, "volume": 13196.0}, {"date": "2021-04-12", "close": 46.9, "volume": 15110.0}, {"date": "2021-04-13", "close": 46.01, "volume": 16133.0}, {"date": "2021-04-14", "close": 46.31, "volume": 14489.0}, {"date": "2021-04-15", "close": 47.11, "volume": 11639.0}, {"date": "2021-04-16", "close": 47.3, "volume": 17387.0}, {"date": "2021-04-19", "close": 47.14, "volume": 18094.0}, {"date": "2021-04-20", "close": 47.57, "volume": 26156.0}, {"date": "2021-04-21", "close": 48.04, "volume": 20815.0}, {"date": "2021-04-22", "close": 48.29, "volume": 19179.0}, {"date": "2021-04-23", "close": 48.51, "volume": 38484.0}, {"date": "2021-04-26", "close": 48.96, "volume": 13875.0}, {"date": "2021-04-27", "close": 49.49, "volume": 23994.0}, {"date": "2021-04-28", "close": 50.29, "volume": 67013.0}, {"date": "2021-04-29", "close": 50.44, "volume": 63818.0}, {"date": "2021-04-30", "close": 51.3, "volume": 61320.0}, {"date": "2021-05-03", "close": 51.55, "volume": 27064.0}, {"date": "2021-05-04", "close": 50.93, "volume": 33631.0}, {"date": "2021-05-05", "close": 46.28, "volume": 34988.0}, {"date": "2021-05-06", "close": 47.96, "volume": 25203.0}, {"date": "2021-05-07", "close": 48.92, "volume": 29811.0}, {"date": "2021-05-10", "close": 47.87, "volume": 44086.0}, {"date": "2021-05-11", "close": 47.95, "volume": 43158.0}, {"date": "2021-05-12", "close": 48.5, "volume": 34809.0}, {"date": "2021-05-13", "close": 49.29, "volume": 24342.0}, {"date": "2021-05-14", "close": 49.06, "volume": 39966.0}, {"date": "2021-05-17", "close": 48.97, "volume": 43290.0}, {"date": "2021-05-18", "close": 49.04, "volume": 27507.0}, {"date": "2021-05-19", "close": 49.1, "volume": 27947.0}, {"date": "2021-05-20", "close": 49.51, "volume": 24635.0}, {"date": "2021-05-21", "close": 50.72, "volume": 41382.0}, {"date": "2021-05-24", "close": 49.8, "volume": 62029.0}, {"date": "2021-05-25", "close": 49.74, "volume": 48651.0}, {"date": "2021-05-26", "close": 50.05, "volume": 25045.0}, {"date": "2021-05-27", "close": 49.21, "volume": 94037.0}, {"date": "2021-05-28", "close": 47.83, "volume": 31740.0}, {"date": "2021-06-01", "close": 48.69, "volume": 45377.0}, {"date": "2021-06-02", "close": 47.61, "volume": 38190.0}, {"date": "2021-06-03", "close": 47.95, "volume": 48508.0}, {"date": "2021-06-04", "close": 48.78, "volume": 46190.0}, {"date": "2021-06-07", "close": 46.8, "volume": 57080.0}, {"date": "2021-06-08", "close": 45.69, "volume": 50206.0}, {"date": "2021-06-09", "close": 44.86, "volume": 27339.0}, {"date": "2021-06-10", "close": 44.17, "volume": 20719.0}, {"date": "2021-06-11", "close": 44.39, "volume": 48731.0}, {"date": "2021-06-14", "close": 44.25, "volume": 51445.0}, {"date": "2021-06-15", "close": 44.93, "volume": 26100.0}, {"date": "2021-06-16", "close": 44.25, "volume": 57537.0}, {"date": "2021-06-17", "close": 44.57, "volume": 49743.0}, {"date": "2021-06-18", "close": 43.54, "volume": 86330.0}, {"date": "2021-06-21", "close": 44.41, "volume": 56777.0}, {"date": "2021-06-22", "close": 45.01, "volume": 56899.0}, {"date": "2021-06-23", "close": 44.6, "volume": 29270.0}, {"date": "2021-06-24", "close": 45.49, "volume": 35101.0}, {"date": "2021-06-25", "close": 46.22, "volume": 99913.0}, {"date": "2021-06-28", "close": 46.94, "volume": 30799.0}, {"date": "2021-06-29", "close": 46.32, "volume": 21212.0}, {"date": "2021-06-30", "close": 45.9, "volume": 33330.0}, {"date": "2021-07-01", "close": 47.51, "volume": 29561.0}, {"date": "2021-07-02", "close": 47.03, "volume": 14396.0}, {"date": "2021-07-06", "close": 47.37, "volume": 15782.0}, {"date": "2021-07-07", "close": 47.19, "volume": 35944.0}, {"date": "2021-07-08", "close": 47.25, "volume": 39601.0}, {"date": "2021-07-09", "close": 47.89, "volume": 18231.0}, {"date": "2021-07-12", "close": 48.57, "volume": 20535.0}, {"date": "2021-07-13", "close": 48.82, "volume": 18934.0}, {"date": "2021-07-14", "close": 49.63, "volume": 21943.0}, {"date": "2021-07-15", "close": 49.75, "volume": 20939.0}, {"date": "2021-07-16", "close": 50.61, "volume": 38432.0}, {"date": "2021-07-19", "close": 50.01, "volume": 37942.0}, {"date": "2021-07-20", "close": 51.11, "volume": 65110.0}, {"date": "2021-07-21", "close": 51.4, "volume": 26329.0}, {"date": "2021-07-22", "close": 51.05, "volume": 27753.0}, {"date": "2021-07-23", "close": 52.25, "volume": 20640.0}, {"date": "2021-07-26", "close": 52.05, "volume": 21906.0}, {"date": "2021-07-27", "close": 52.26, "volume": 25580.0}, {"date": "2021-07-28", "close": 51.78, "volume": 18933.0}, {"date": "2021-07-29", "close": 52.55, "volume": 21298.0}, {"date": "2021-07-30", "close": 52.78, "volume": 13140.0}, {"date": "2021-08-02", "close": 53.41, "volume": 34749.0}, {"date": "2021-08-03", "close": 53.51, "volume": 25191.0}, {"date": "2021-08-04", "close": 52.96, "volume": 24839.0}, {"date": "2021-08-05", "close": 53.17, "volume": 20812.0}, {"date": "2021-08-06", "close": 53.32, "volume": 16582.0}, {"date": "2021-08-09", "close": 52.89, "volume": 13833.0}, {"date": "2021-08-10", "close": 53.82, "volume": 25554.0}, {"date": "2021-08-11", "close": 53.04, "volume": 23575.0}, {"date": "2021-08-12", "close": 52.01, "volume": 22340.0}, {"date": "2021-08-13", "close": 52.21, "volume": 12122.0}, {"date": "2021-08-16", "close": 52.83, "volume": 10357.0}, {"date": "2021-08-17", "close": 52.45, "volume": 14046.0}, {"date": "2021-08-18", "close": 52.32, "volume": 15831.0}, {"date": "2021-08-19", "close": 52.68, "volume": 16972.0}, {"date": "2021-08-20", "close": 53.86, "volume": 31602.0}, {"date": "2021-08-23", "close": 54.5, "volume": 23286.0}, {"date": "2021-08-24", "close": 53.1, "volume": 9482.0}, {"date": "2021-08-25", "close": 52.56, "volume": 14011.0}, {"date": "2021-08-26", "close": 52.17, "volume": 11458.0}, {"date": "2021-08-27", "close": 54.5, "volume": 18784.0}, {"date": "2021-08-30", "close": 53.78, "volume": 17633.0}, {"date": "2021-08-31", "close": 54.0, "volume": 13928.0}, {"date": "2021-09-01", "close": 53.87, "volume": 19207.0}, {"date": "2021-09-02", "close": 54.25, "volume": 38031.0}, {"date": "2021-09-03", "close": 53.35, "volume": 13455.0}, {"date": "2021-09-07", "close": 51.19, "volume": 16994.0}, {"date": "2021-09-08", "close": 50.95, "volume": 26879.0}, {"date": "2021-09-09", "close": 49.69, "volume": 20606.0}, {"date": "2021-09-10", "close": 48.99, "volume": 23415.0}, {"date": "2021-09-13", "close": 48.07, "volume": 16247.0}, {"date": "2021-09-14", "close": 47.46, "volume": 23580.0}, {"date": "2021-09-15", "close": 47.75, "volume": 45946.0}, {"date": "2021-09-16", "close": 47.96, "volume": 12774.0}, {"date": "2021-09-17", "close": 47.83, "volume": 96810.0}, {"date": "2021-09-20", "close": 46.29, "volume": 25274.0}, {"date": "2021-09-21", "close": 46.53, "volume": 19395.0}, {"date": "2021-09-22", "close": 45.89, "volume": 11005.0}, {"date": "2021-09-23", "close": 45.78, "volume": 15650.0}, {"date": "2021-09-24", "close": 45.16, "volume": 25290.0}, {"date": "2021-09-27", "close": 44.69, "volume": 25211.0}, {"date": "2021-09-28", "close": 43.67, "volume": 22491.0}, {"date": "2021-09-29", "close": 43.18, "volume": 23263.0}, {"date": "2021-09-30", "close": 42.17, "volume": 17504.0}, {"date": "2021-10-01", "close": 42.6, "volume": 21163.0}, {"date": "2021-10-04", "close": 42.15, "volume": 24026.0}, {"date": "2021-10-05", "close": 42.93, "volume": 13859.0}, {"date": "2021-10-06", "close": 41.62, "volume": 12254.0}, {"date": "2021-10-07", "close": 42.41, "volume": 35057.0}, {"date": "2021-10-08", "close": 42.74, "volume": 19621.0}, {"date": "2021-10-11", "close": 43.5, "volume": 16601.0}, {"date": "2021-10-12", "close": 44.15, "volume": 22021.0}, {"date": "2021-10-13", "close": 43.41, "volume": 15537.0}, {"date": "2021-10-14", "close": 43.5, "volume": 14162.0}, {"date": "2021-10-15", "close": 42.88, "volume": 33128.0}, {"date": "2021-10-18", "close": 42.66, "volume": 9465.0}, {"date": "2021-10-19", "close": 43.41, "volume": 8226.0}, {"date": "2021-10-20", "close": 43.82, "volume": 5801.0}, {"date": "2021-10-21", "close": 43.6, "volume": 8000.0}, {"date": "2021-10-22", "close": 43.32, "volume": 7681.0}, {"date": "2021-10-25", "close": 43.57, "volume": 9719.0}, {"date": "2021-10-26", "close": 44.16, "volume": 17139.0}, {"date": "2021-10-27", "close": 42.75, "volume": 13295.0}, {"date": "2021-10-28", "close": 43.21, "volume": 9643.0}, {"date": "2021-10-29", "close": 43.3, "volume": 11726.0}, {"date": "2021-11-01", "close": 45.92, "volume": 27834.0}, {"date": "2021-11-02", "close": 47.18, "volume": 25644.0}, {"date": "2021-11-03", "close": 48.99, "volume": 113239.0}, {"date": "2021-11-04", "close": 48.3, "volume": 26572.0}, {"date": "2021-11-05", "close": 49.0, "volume": 41319.0}, {"date": "2021-11-08", "close": 48.52, "volume": 21736.0}, {"date": "2021-11-09", "close": 48.72, "volume": 26596.0}, {"date": "2021-11-10", "close": 48.35, "volume": 22974.0}, {"date": "2021-11-11", "close": 48.5, "volume": 13922.0}, {"date": "2021-11-12", "close": 47.715, "volume": 20658.0}, {"date": "2021-11-15", "close": 46.41, "volume": 22959.0}, {"date": "2021-11-16", "close": 45.88, "volume": 21363.0}, {"date": "2021-11-17", "close": 45.2, "volume": 27302.0}, {"date": "2021-11-18", "close": 44.16, "volume": 39303.0}, {"date": "2021-11-19", "close": 42.54, "volume": 29549.0}, {"date": "2021-11-22", "close": 41.72, "volume": 41010.0}, {"date": "2021-11-23", "close": 42.42, "volume": 31261.0}, {"date": "2021-11-24", "close": 43.11, "volume": 36146.0}, {"date": "2021-11-26", "close": 41.23, "volume": 31584.0}, {"date": "2021-11-29", "close": 40.65, "volume": 41147.0}, {"date": "2021-11-30", "close": 40.05, "volume": 100215.0}, {"date": "2021-12-01", "close": 41.83, "volume": 89606.0}, {"date": "2021-12-02", "close": 42.2, "volume": 34712.0}, {"date": "2021-12-03", "close": 42.0, "volume": 189977.0}, {"date": "2021-12-06", "close": 42.99, "volume": 53139.0}, {"date": "2021-12-07", "close": 43.07, "volume": 44953.0}, {"date": "2021-12-08", "close": 41.64, "volume": 45107.0}, {"date": "2021-12-09", "close": 41.77, "volume": 51924.0}, {"date": "2021-12-10", "close": 42.42, "volume": 115141.0}, {"date": "2021-12-13", "close": 42.55, "volume": 79700.0}, {"date": "2021-12-14", "close": 41.69, "volume": 73702.0}, {"date": "2021-12-15", "close": 42.32, "volume": 52481.0}, {"date": "2021-12-16", "close": 42.23, "volume": 50171.0}, {"date": "2021-12-17", "close": 42.07, "volume": 158731.0}, {"date": "2021-12-20", "close": 40.7, "volume": 55278.0}, {"date": "2021-12-21", "close": 40.07, "volume": 54704.0}, {"date": "2021-12-22", "close": 40.51, "volume": 58364.0}, {"date": "2021-12-23", "close": 41.51, "volume": 40808.0}, {"date": "2021-12-27", "close": 42.5, "volume": 21795.0}, {"date": "2021-12-28", "close": 42.43, "volume": 31532.0}, {"date": "2021-12-29", "close": 42.17, "volume": 20961.0}, {"date": "2021-12-30", "close": 41.88, "volume": 15291.0}, {"date": "2021-12-31", "close": 41.52, "volume": 34998.0}, {"date": "2022-01-03", "close": 42.25, "volume": 45909.0}, {"date": "2022-01-04", "close": 41.67, "volume": 26451.0}, {"date": "2022-01-05", "close": 41.54, "volume": 50455.0}, {"date": "2022-01-06", "close": 41.31, "volume": 33100.0}, {"date": "2022-01-07", "close": 40.76, "volume": 43774.0}, {"date": "2022-01-10", "close": 40.83, "volume": 35023.0}, {"date": "2022-01-11", "close": 39.88, "volume": 19787.0}, {"date": "2022-01-12", "close": 38.67, "volume": 43337.0}, {"date": "2022-01-13", "close": 38.66, "volume": 27062.0}, {"date": "2022-01-14", "close": 38.21, "volume": 19893.0}, {"date": "2022-01-18", "close": 37.54, "volume": 68062.0}, {"date": "2022-01-19", "close": 37.64, "volume": 58150.0}, {"date": "2022-01-20", "close": 37.77, "volume": 61211.0}, {"date": "2022-01-21", "close": 38.88, "volume": 60883.0}, {"date": "2022-01-24", "close": 40.58, "volume": 63470.0}, {"date": "2022-01-25", "close": 39.1, "volume": 85401.0}, {"date": "2022-01-26", "close": 37.89, "volume": 66350.0}, {"date": "2022-01-27", "close": 39.2, "volume": 75344.0}, {"date": "2022-01-28", "close": 39.76, "volume": 46655.0}, {"date": "2022-01-31", "close": 41.6, "volume": 79041.0}, {"date": "2022-02-01", "close": 39.16, "volume": 72822.0}, {"date": "2022-02-02", "close": 39.65, "volume": 99653.0}, {"date": "2022-02-03", "close": 39.45, "volume": 92315.0}, {"date": "2022-02-04", "close": 40.05, "volume": 82050.0}, {"date": "2022-02-07", "close": 39.65, "volume": 26197.0}, {"date": "2022-02-08", "close": 39.9, "volume": 32924.0}, {"date": "2022-02-09", "close": 39.05, "volume": 79841.0}, {"date": "2022-02-10", "close": 37.03, "volume": 66701.0}, {"date": "2022-02-11", "close": 37.85, "volume": 68321.0}, {"date": "2022-02-14", "close": 38.12, "volume": 45722.0}, {"date": "2022-02-15", "close": 40.14, "volume": 67197.0}, {"date": "2022-02-16", "close": 40.24, "volume": 47088.0}, {"date": "2022-02-17", "close": 39.57, "volume": 29006.0}, {"date": "2022-02-18", "close": 39.15, "volume": 50760.0}, {"date": "2022-02-22", "close": 39.54, "volume": 53289.0}, {"date": "2022-02-23", "close": 39.46, "volume": 30561.0}, {"date": "2022-02-24", "close": 40.5, "volume": 42000.0}, {"date": "2022-02-25", "close": 41.95, "volume": 32971.0}, {"date": "2022-02-28", "close": 39.78, "volume": 104524.0}, {"date": "2022-03-01", "close": 39.04, "volume": 30744.0}, {"date": "2022-03-02", "close": 39.18, "volume": 24739.0}, {"date": "2022-03-03", "close": 38.27, "volume": 24796.0}, {"date": "2022-03-04", "close": 37.13, "volume": 28405.0}, {"date": "2022-03-07", "close": 36.33, "volume": 37026.0}, {"date": "2022-03-08", "close": 37.69, "volume": 245956.0}, {"date": "2022-03-09", "close": 38.42, "volume": 35875.0}, {"date": "2022-03-10", "close": 37.79, "volume": 30252.0}, {"date": "2022-03-11", "close": 36.9, "volume": 31994.0}, {"date": "2022-03-14", "close": 36.57, "volume": 32886.0}, {"date": "2022-03-15", "close": 37.19, "volume": 37907.0}, {"date": "2022-03-16", "close": 38.32, "volume": 25689.0}, {"date": "2022-03-17", "close": 38.96, "volume": 19894.0}, {"date": "2022-03-18", "close": 40.17, "volume": 85277.0}, {"date": "2022-03-21", "close": 39.31, "volume": 38881.0}, {"date": "2022-03-22", "close": 39.87, "volume": 26945.0}, {"date": "2022-03-23", "close": 38.6, "volume": 19727.0}, {"date": "2022-03-24", "close": 38.39, "volume": 30478.0}, {"date": "2022-03-25", "close": 38.23, "volume": 21504.0}, {"date": "2022-03-28", "close": 38.55, "volume": 23574.0}, {"date": "2022-03-29", "close": 39.74, "volume": 29175.0}, {"date": "2022-03-30", "close": 38.86, "volume": 18488.0}, {"date": "2022-03-31", "close": 39.65, "volume": 32814.0}, {"date": "2022-04-01", "close": 39.95, "volume": 33017.0}, {"date": "2022-04-04", "close": 40.07, "volume": 23389.0}, {"date": "2022-04-05", "close": 40.16, "volume": 26502.0}, {"date": "2022-04-06", "close": 40.9, "volume": 45221.0}, {"date": "2022-04-07", "close": 40.19, "volume": 23988.0}, {"date": "2022-04-08", "close": 39.6, "volume": 31849.0}, {"date": "2022-04-11", "close": 39.37, "volume": 22653.0}, {"date": "2022-04-12", "close": 39.78, "volume": 24070.0}, {"date": "2022-04-13", "close": 39.36, "volume": 23567.0}, {"date": "2022-04-14", "close": 38.97, "volume": 20438.0}, {"date": "2022-04-18", "close": 39.1, "volume": 23318.0}, {"date": "2022-04-19", "close": 39.69, "volume": 20296.0}, {"date": "2022-04-20", "close": 39.72, "volume": 19513.0}, {"date": "2022-04-21", "close": 38.29, "volume": 26884.0}, {"date": "2022-04-22", "close": 37.37, "volume": 17535.0}, {"date": "2022-04-25", "close": 37.26, "volume": 17191.0}, {"date": "2022-04-26", "close": 36.0, "volume": 28513.0}, {"date": "2022-04-27", "close": 35.07, "volume": 31334.0}, {"date": "2022-04-28", "close": 35.33, "volume": 22360.0}, {"date": "2022-04-29", "close": 34.3, "volume": 27689.0}, {"date": "2022-05-02", "close": 34.55, "volume": 36935.0}, {"date": "2022-05-03", "close": 33.72, "volume": 33395.0}, {"date": "2022-05-04", "close": 32.72, "volume": 40074.0}, {"date": "2022-05-05", "close": 31.87, "volume": 31170.0}, {"date": "2022-05-06", "close": 33.32, "volume": 66244.0}, {"date": "2022-05-09", "close": 33.18, "volume": 52469.0}, {"date": "2022-05-10", "close": 33.18, "volume": 30930.0}, {"date": "2022-05-11", "close": 32.48, "volume": 33176.0}, {"date": "2022-05-12", "close": 32.91, "volume": 39170.0}, {"date": "2022-05-13", "close": 33.42, "volume": 30232.0}, {"date": "2022-05-16", "close": 33.23, "volume": 33901.0}, {"date": "2022-05-17", "close": 33.47, "volume": 22580.0}, {"date": "2022-05-18", "close": 32.46, "volume": 27747.0}, {"date": "2022-05-19", "close": 31.93, "volume": 32334.0}, {"date": "2022-05-20", "close": 32.56, "volume": 31422.0}, {"date": "2022-05-23", "close": 32.69, "volume": 52516.0}, {"date": "2022-05-24", "close": 33.01, "volume": 68163.0}, {"date": "2022-05-25", "close": 32.45, "volume": 36783.0}, {"date": "2022-05-26", "close": 33.94, "volume": 49139.0}, {"date": "2022-05-27", "close": 34.76, "volume": 36084.0}, {"date": "2022-05-31", "close": 35.89, "volume": 128712.0}, {"date": "2022-06-01", "close": 35.37, "volume": 50785.0}, {"date": "2022-06-02", "close": 36.29, "volume": 38516.0}, {"date": "2022-06-03", "close": 36.24, "volume": 33985.0}, {"date": "2022-06-06", "close": 36.92, "volume": 37837.0}, {"date": "2022-06-07", "close": 35.11, "volume": 47024.0}, {"date": "2022-06-08", "close": 36.79, "volume": 58201.0}, {"date": "2022-06-09", "close": 35.1, "volume": 279740.0}, {"date": "2022-06-10", "close": 36.62, "volume": 41044.0}, {"date": "2022-06-13", "close": 36.13, "volume": 46096.0}, {"date": "2022-06-14", "close": 34.63, "volume": 58651.0}, {"date": "2022-06-15", "close": 36.12, "volume": 47208.0}, {"date": "2022-06-16", "close": 35.54, "volume": 50476.0}, {"date": "2022-06-17", "close": 36.39, "volume": 85137.0}, {"date": "2022-06-21", "close": 36.86, "volume": 59236.0}, {"date": "2022-06-22", "close": 37.02, "volume": 38725.0}, {"date": "2022-06-23", "close": 38.34, "volume": 24445.0}, {"date": "2022-06-24", "close": 38.9, "volume": 90343.0}, {"date": "2022-06-27", "close": 39.55, "volume": 43053.0}, {"date": "2022-06-28", "close": 39.35, "volume": 34418.0}, {"date": "2022-06-29", "close": 38.36, "volume": 37887.0}, {"date": "2022-06-30", "close": 38.28, "volume": 30874.0}, {"date": "2022-07-01", "close": 38.86, "volume": 22216.0}, {"date": "2022-07-05", "close": 38.61, "volume": 27282.0}, {"date": "2022-07-06", "close": 37.25, "volume": 48947.0}, {"date": "2022-07-07", "close": 37.26, "volume": 77881.0}, {"date": "2022-07-08", "close": 37.61, "volume": 26450.0}, {"date": "2022-07-11", "close": 36.99, "volume": 26134.0}, {"date": "2022-07-12", "close": 36.48, "volume": 17523.0}, {"date": "2022-07-13", "close": 36.3, "volume": 21215.0}, {"date": "2022-07-14", "close": 36.12, "volume": 19179.0}, {"date": "2022-07-15", "close": 37.33, "volume": 38581.0}, {"date": "2022-07-18", "close": 36.64, "volume": 22231.0}, {"date": "2022-07-19", "close": 37.51, "volume": 18675.0}, {"date": "2022-07-20", "close": 37.85, "volume": 29186.0}, {"date": "2022-07-21", "close": 38.33, "volume": 25960.0}, {"date": "2022-07-22", "close": 37.71, "volume": 22005.0}, {"date": "2022-07-25", "close": 38.26, "volume": 19436.0}, {"date": "2022-07-26", "close": 38.74, "volume": 19735.0}, {"date": "2022-07-27", "close": 38.74, "volume": 31542.0}, {"date": "2022-07-28", "close": 38.25, "volume": 18970.0}, {"date": "2022-07-29", "close": 37.9, "volume": 21857.0}, {"date": "2022-08-01", "close": 38.71, "volume": 49752.0}, {"date": "2022-08-02", "close": 38.5, "volume": 20975.0}, {"date": "2022-08-03", "close": 37.14, "volume": 25595.0}, {"date": "2022-08-04", "close": 35.63, "volume": 24521.0}, {"date": "2022-08-05", "close": 35.83, "volume": 13667.0}, {"date": "2022-08-08", "close": 35.87, "volume": 25738.0}, {"date": "2022-08-09", "close": 34.54, "volume": 16162.0}, {"date": "2022-08-10", "close": 35.5, "volume": 12084.0}, {"date": "2022-08-11", "close": 35.43, "volume": 21944.0}, {"date": "2022-08-12", "close": 36.04, "volume": 21132.0}, {"date": "2022-08-15", "close": 36.22, "volume": 51139.0}, {"date": "2022-08-16", "close": 36.14, "volume": 30055.0}, {"date": "2022-08-17", "close": 35.89, "volume": 18134.0}, {"date": "2022-08-18", "close": 36.15, "volume": 28313.0}, {"date": "2022-08-19", "close": 36.2, "volume": 29030.0}, {"date": "2022-08-22", "close": 35.66, "volume": 27388.0}, {"date": "2022-08-23", "close": 35.43, "volume": 23313.0}, {"date": "2022-08-24", "close": 35.11, "volume": 21013.0}, {"date": "2022-08-25", "close": 35.03, "volume": 23577.0}, {"date": "2022-08-26", "close": 33.82, "volume": 28700.0}, {"date": "2022-08-29", "close": 34.22, "volume": 29067.0}, {"date": "2022-08-30", "close": 34.1, "volume": 26023.0}, {"date": "2022-08-31", "close": 34.11, "volume": 20545.0}, {"date": "2022-09-01", "close": 33.75, "volume": 16970.0}, {"date": "2022-09-02", "close": 33.58, "volume": 24008.0}, {"date": "2022-09-06", "close": 33.67, "volume": 21801.0}, {"date": "2022-09-07", "close": 35.18, "volume": 34800.0}, {"date": "2022-09-08", "close": 36.07, "volume": 21056.0}, {"date": "2022-09-09", "close": 36.45, "volume": 28839.0}, {"date": "2022-09-12", "close": 37.25, "volume": 27171.0}, {"date": "2022-09-13", "close": 38.0, "volume": 44413.0}, {"date": "2022-09-14", "close": 38.66, "volume": 162997.0}, {"date": "2022-09-15", "close": 39.71, "volume": 55013.0}, {"date": "2022-09-16", "close": 39.89, "volume": 183678.0}, {"date": "2022-09-19", "close": 38.26, "volume": 77303.0}, {"date": "2022-09-20", "close": 38.26, "volume": 39157.0}, {"date": "2022-09-21", "close": 38.44, "volume": 30566.0}, {"date": "2022-09-22", "close": 38.75, "volume": 53737.0}, {"date": "2022-09-23", "close": 39.24, "volume": 37079.0}, {"date": "2022-09-26", "close": 39.52, "volume": 40288.0}, {"date": "2022-09-27", "close": 39.7, "volume": 36093.0}, {"date": "2022-09-28", "close": 40.66, "volume": 40718.0}, {"date": "2022-09-29", "close": 40.35, "volume": 30525.0}, {"date": "2022-09-30", "close": 39.8, "volume": 49171.0}, {"date": "2022-10-03", "close": 40.64, "volume": 72567.0}, {"date": "2022-10-04", "close": 40.54, "volume": 56836.0}, {"date": "2022-10-05", "close": 39.01, "volume": 80170.0}, {"date": "2022-10-06", "close": 39.55, "volume": 38830.0}, {"date": "2022-10-07", "close": 39.17, "volume": 67855.0}, {"date": "2022-10-10", "close": 39.45, "volume": 21350.0}, {"date": "2022-10-11", "close": 40.01, "volume": 24413.0}, {"date": "2022-10-12", "close": 40.01, "volume": 50756.0}, {"date": "2022-10-13", "close": 41.12, "volume": 66550.0}, {"date": "2022-10-14", "close": 40.12, "volume": 33573.0}, {"date": "2022-10-17", "close": 40.74, "volume": 57332.0}, {"date": "2022-10-18", "close": 40.37, "volume": 53297.0}, {"date": "2022-10-19", "close": 41.21, "volume": 41401.0}, {"date": "2022-10-20", "close": 40.27, "volume": 26344.0}, {"date": "2022-10-21", "close": 40.64, "volume": 38090.0}, {"date": "2022-10-24", "close": 40.71, "volume": 36967.0}, {"date": "2022-10-25", "close": 40.3, "volume": 30319.0}, {"date": "2022-10-26", "close": 40.45, "volume": 46664.0}, {"date": "2022-10-27", "close": 40.27, "volume": 58550.0}, {"date": "2022-10-28", "close": 41.15, "volume": 59386.0}, {"date": "2022-10-31", "close": 40.73, "volume": 139355.0}, {"date": "2022-11-01", "close": 40.57, "volume": 52288.0}, {"date": "2022-11-02", "close": 35.23, "volume": 73718.0}, {"date": "2022-11-03", "close": 36.02, "volume": 62373.0}, {"date": "2022-11-04", "close": 37.35, "volume": 41096.0}, {"date": "2022-11-07", "close": 37.74, "volume": 31974.0}, {"date": "2022-11-08", "close": 37.84, "volume": 28190.0}, {"date": "2022-11-09", "close": 38.36, "volume": 34732.0}, {"date": "2022-11-10", "close": 40.38, "volume": 45767.0}, {"date": "2022-11-11", "close": 39.33, "volume": 38614.0}, {"date": "2022-11-14", "close": 36.75, "volume": 41530.0}, {"date": "2022-11-15", "close": 36.99, "volume": 43017.0}, {"date": "2022-11-16", "close": 37.49, "volume": 29847.0}, {"date": "2022-11-17", "close": 37.53, "volume": 36728.0}, {"date": "2022-11-18", "close": 37.1, "volume": 38664.0}, {"date": "2022-11-21", "close": 37.03, "volume": 26181.0}, {"date": "2022-11-22", "close": 36.81, "volume": 27963.0}, {"date": "2022-11-23", "close": 37.28, "volume": 33419.0}, {"date": "2022-11-25", "close": 37.77, "volume": 11424.0}, {"date": "2022-11-28", "close": 36.98, "volume": 28354.0}, {"date": "2022-11-29", "close": 37.0, "volume": 27775.0}, {"date": "2022-11-30", "close": 38.74, "volume": 90512.0}, {"date": "2022-12-01", "close": 39.32, "volume": 49922.0}, {"date": "2022-12-02", "close": 39.47, "volume": 28057.0}, {"date": "2022-12-05", "close": 39.8, "volume": 32221.0}, {"date": "2022-12-06", "close": 39.21, "volume": 28331.0}, {"date": "2022-12-07", "close": 38.47, "volume": 22607.0}, {"date": "2022-12-08", "close": 39.06, "volume": 25116.0}, {"date": "2022-12-09", "close": 38.53, "volume": 20677.0}, {"date": "2022-12-12", "close": 38.13, "volume": 34618.0}, {"date": "2022-12-13", "close": 37.74, "volume": 112372.0}, {"date": "2022-12-14", "close": 37.29, "volume": 40216.0}, {"date": "2022-12-15", "close": 37.33, "volume": 38373.0}, {"date": "2022-12-16", "close": 37.88, "volume": 98865.0}, {"date": "2022-12-19", "close": 37.5, "volume": 45621.0}, {"date": "2022-12-20", "close": 38.13, "volume": 37517.0}, {"date": "2022-12-21", "close": 38.51, "volume": 36726.0}, {"date": "2022-12-22", "close": 37.73, "volume": 37044.0}, {"date": "2022-12-23", "close": 37.29, "volume": 28422.0}, {"date": "2022-12-27", "close": 37.48, "volume": 18869.0}, {"date": "2022-12-28", "close": 37.11, "volume": 33688.0}, {"date": "2022-12-29", "close": 37.12, "volume": 30474.0}, {"date": "2022-12-30", "close": 37.3, "volume": 35040.0}, {"date": "2023-01-03", "close": 38.93, "volume": 63283.0}, {"date": "2023-01-04", "close": 38.36, "volume": 34630.0}, {"date": "2023-01-05", "close": 38.17, "volume": 40526.0}, {"date": "2023-01-06", "close": 40.18, "volume": 46794.0}, {"date": "2023-01-09", "close": 40.47, "volume": 48788.0}, {"date": "2023-01-10", "close": 42.11, "volume": 33770.0}, {"date": "2023-01-11", "close": 41.79, "volume": 29952.0}, {"date": "2023-01-12", "close": 41.96, "volume": 38102.0}, {"date": "2023-01-13", "close": 42.36, "volume": 32047.0}, {"date": "2023-01-17", "close": 42.68, "volume": 32034.0}, {"date": "2023-01-18", "close": 43.18, "volume": 29437.0}, {"date": "2023-01-19", "close": 43.54, "volume": 24649.0}, {"date": "2023-01-20", "close": 44.72, "volume": 32618.0}, {"date": "2023-01-23", "close": 44.31, "volume": 34754.0}, {"date": "2023-01-24", "close": 43.98, "volume": 23041.0}, {"date": "2023-01-25", "close": 44.66, "volume": 14288.0}, {"date": "2023-01-26", "close": 45.18, "volume": 19525.0}, {"date": "2023-01-27", "close": 45.28, "volume": 12191.0}, {"date": "2023-01-30", "close": 46.25, "volume": 39430.0}, {"date": "2023-01-31", "close": 46.42, "volume": 39264.0}, {"date": "2023-02-01", "close": 47.17, "volume": 55818.0}, {"date": "2023-02-02", "close": 46.09, "volume": 39562.0}, {"date": "2023-02-03", "close": 46.34, "volume": 31676.0}, {"date": "2023-02-06", "close": 46.2, "volume": 39553.0}, {"date": "2023-02-07", "close": 46.57, "volume": 37642.0}, {"date": "2023-02-08", "close": 45.22, "volume": 28654.0}, {"date": "2023-02-09", "close": 44.59, "volume": 33043.0}, {"date": "2023-02-10", "close": 44.11, "volume": 18155.0}, {"date": "2023-02-13", "close": 44.57, "volume": 33837.0}, {"date": "2023-02-14", "close": 44.29, "volume": 31127.0}, {"date": "2023-02-15", "close": 46.69, "volume": 38680.0}, {"date": "2023-02-16", "close": 46.16, "volume": 29118.0}, {"date": "2023-02-17", "close": 46.92, "volume": 42475.0}, {"date": "2023-02-21", "close": 46.67, "volume": 31324.0}, {"date": "2023-02-22", "close": 46.53, "volume": 40487.0}, {"date": "2023-02-23", "close": 46.37, "volume": 19659.0}, {"date": "2023-02-24", "close": 45.48, "volume": 37199.0}, {"date": "2023-02-27", "close": 45.0, "volume": 26664.0}, {"date": "2023-02-28", "close": 45.16, "volume": 58850.0}, {"date": "2023-03-01", "close": 44.75, "volume": 42041.0}, {"date": "2023-03-02", "close": 45.4, "volume": 45337.0}, {"date": "2023-03-03", "close": 45.8, "volume": 30692.0}, {"date": "2023-03-06", "close": 45.09, "volume": 33463.0}, {"date": "2023-03-07", "close": 44.63, "volume": 21451.0}, {"date": "2023-03-08", "close": 44.78, "volume": 30066.0}, {"date": "2023-03-09", "close": 44.51, "volume": 38751.0}, {"date": "2023-03-10", "close": 43.62, "volume": 33530.0}, {"date": "2023-03-13", "close": 42.44, "volume": 37504.0}, {"date": "2023-03-14", "close": 42.31, "volume": 93319.0}, {"date": "2023-03-15", "close": 43.24, "volume": 72737.0}, {"date": "2023-03-16", "close": 43.75, "volume": 51337.0}, {"date": "2023-03-17", "close": 42.54, "volume": 236753.0}, {"date": "2023-03-20", "close": 43.31, "volume": 37653.0}, {"date": "2023-03-21", "close": 44.65, "volume": 37479.0}, {"date": "2023-03-22", "close": 43.39, "volume": 27506.0}, {"date": "2023-03-23", "close": 43.4, "volume": 45344.0}, {"date": "2023-03-24", "close": 45.04, "volume": 44531.0}, {"date": "2023-03-27", "close": 45.065, "volume": 39400.0}, {"date": "2023-03-28", "close": 44.61, "volume": 32209.0}, {"date": "2023-03-29", "close": 44.75, "volume": 53152.0}, {"date": "2023-03-30", "close": 42.66, "volume": 62877.0}, {"date": "2023-03-31", "close": 43.51, "volume": 71514.0}, {"date": "2023-04-03", "close": 44.68, "volume": 65650.0}, {"date": "2023-04-04", "close": 44.06, "volume": 32976.0}, {"date": "2023-04-05", "close": 43.7, "volume": 22229.0}, {"date": "2023-04-06", "close": 43.5, "volume": 45293.0}, {"date": "2023-04-10", "close": 45.45, "volume": 149905.0}, {"date": "2023-04-11", "close": 45.01, "volume": 31399.0}, {"date": "2023-04-12", "close": 44.52, "volume": 30612.0}, {"date": "2023-04-13", "close": 45.09, "volume": 22799.0}, {"date": "2023-04-14", "close": 44.39, "volume": 25909.0}, {"date": "2023-04-17", "close": 44.5, "volume": 21157.0}, {"date": "2023-04-18", "close": 43.84, "volume": 22899.0}, {"date": "2023-04-19", "close": 44.3, "volume": 20110.0}, {"date": "2023-04-20", "close": 44.45, "volume": 26165.0}, {"date": "2023-04-21", "close": 44.94, "volume": 56876.0}, {"date": "2023-04-24", "close": 44.55, "volume": 22317.0}, {"date": "2023-04-25", "close": 44.14, "volume": 22875.0}, {"date": "2023-04-26", "close": 43.24, "volume": 38148.0}, {"date": "2023-04-27", "close": 43.89, "volume": 33059.0}, {"date": "2023-04-28", "close": 43.53, "volume": 27753.0}, {"date": "2023-05-01", "close": 44.45, "volume": 24637.0}, {"date": "2023-05-02", "close": 44.15, "volume": 47767.0}, {"date": "2023-05-03", "close": 40.78, "volume": 71610.0}, {"date": "2023-05-04", "close": 41.06, "volume": 36473.0}, {"date": "2023-05-05", "close": 42.14, "volume": 25990.0}, {"date": "2023-05-08", "close": 42.62, "volume": 24363.0}, {"date": "2023-05-09", "close": 43.34, "volume": 22966.0}, {"date": "2023-05-10", "close": 44.01, "volume": 22176.0}, {"date": "2023-05-11", "close": 43.15, "volume": 24090.0}, {"date": "2023-05-12", "close": 42.45, "volume": 12221.0}, {"date": "2023-05-15", "close": 41.73, "volume": 17101.0}, {"date": "2023-05-16", "close": 41.47, "volume": 28138.0}, {"date": "2023-05-17", "close": 41.59, "volume": 43758.0}, {"date": "2023-05-18", "close": 42.24, "volume": 32561.0}, {"date": "2023-05-19", "close": 43.13, "volume": 23987.0}, {"date": "2023-05-22", "close": 43.81, "volume": 34634.0}, {"date": "2023-05-23", "close": 44.81, "volume": 99545.0}, {"date": "2023-05-24", "close": 43.58, "volume": 25184.0}, {"date": "2023-05-25", "close": 43.48, "volume": 17377.0}, {"date": "2023-05-26", "close": 43.31, "volume": 15604.0}, {"date": "2023-05-30", "close": 43.82, "volume": 25339.0}, {"date": "2023-05-31", "close": 44.9, "volume": 60181.0}, {"date": "2023-06-01", "close": 43.92, "volume": 31300.0}, {"date": "2023-06-02", "close": 45.7, "volume": 48122.0}, {"date": "2023-06-05", "close": 44.67, "volume": 24632.0}, {"date": "2023-06-06", "close": 45.82, "volume": 63088.0}, {"date": "2023-06-07", "close": 46.7, "volume": 64513.0}, {"date": "2023-06-08", "close": 45.06, "volume": 40703.0}, {"date": "2023-06-09", "close": 45.0, "volume": 22638.0}, {"date": "2023-06-12", "close": 44.95, "volume": 27484.0}, {"date": "2023-06-13", "close": 44.69, "volume": 28479.0}, {"date": "2023-06-14", "close": 44.89, "volume": 35294.0}, {"date": "2023-06-15", "close": 44.83, "volume": 44322.0}, {"date": "2023-06-16", "close": 45.2, "volume": 123110.0}, {"date": "2023-06-20", "close": 44.65, "volume": 53921.0}, {"date": "2023-06-21", "close": 44.86, "volume": 27254.0}, {"date": "2023-06-22", "close": 44.03, "volume": 25296.0}, {"date": "2023-06-23", "close": 44.56, "volume": 146476.0}, {"date": "2023-06-26", "close": 44.23, "volume": 41256.0}, {"date": "2023-06-27", "close": 43.88, "volume": 50321.0}, {"date": "2023-06-28", "close": 43.42, "volume": 32008.0}, {"date": "2023-06-29", "close": 43.75, "volume": 22438.0}, {"date": "2023-06-30", "close": 43.51, "volume": 31826.0}, {"date": "2023-07-03", "close": 44.13, "volume": 15436.0}, {"date": "2023-07-05", "close": 44.4, "volume": 31074.0}, {"date": "2023-07-06", "close": 42.72, "volume": 24936.0}, {"date": "2023-07-07", "close": 41.88, "volume": 64156.0}, {"date": "2023-07-10", "close": 42.05, "volume": 42024.0}, {"date": "2023-07-11", "close": 42.09, "volume": 20377.0}, {"date": "2023-07-12", "close": 42.62, "volume": 23295.0}, {"date": "2023-07-13", "close": 42.31, "volume": 13958.0}, {"date": "2023-07-14", "close": 42.57, "volume": 13490.0}, {"date": "2023-07-17", "close": 43.01, "volume": 16349.0}, {"date": "2023-07-18", "close": 43.64, "volume": 24181.0}, {"date": "2023-07-19", "close": 44.91, "volume": 25569.0}, {"date": "2023-07-20", "close": 44.59, "volume": 14460.0}, {"date": "2023-07-21", "close": 43.9, "volume": 27143.0}, {"date": "2023-07-24", "close": 43.55, "volume": 19287.0}, {"date": "2023-07-25", "close": 43.37, "volume": 14259.0}, {"date": "2023-07-26", "close": 43.75, "volume": 16216.0}, {"date": "2023-07-27", "close": 43.22, "volume": 15971.0}, {"date": "2023-07-28", "close": 43.22, "volume": 11954.0}, {"date": "2023-07-31", "close": 42.91, "volume": 13856.0}, {"date": "2023-08-01", "close": 42.86, "volume": 23524.0}, {"date": "2023-08-02", "close": 43.84, "volume": 25448.0}, {"date": "2023-08-03", "close": 42.74, "volume": 21259.0}, {"date": "2023-08-04", "close": 42.72, "volume": 14467.0}, {"date": "2023-08-07", "close": 43.29, "volume": 14486.0}, {"date": "2023-08-08", "close": 43.71, "volume": 13239.0}, {"date": "2023-08-09", "close": 43.92, "volume": 12885.0}, {"date": "2023-08-10", "close": 43.25, "volume": 12743.0}, {"date": "2023-08-11", "close": 43.13, "volume": 19077.0}, {"date": "2023-08-14", "close": 42.58, "volume": 15759.0}, {"date": "2023-08-15", "close": 43.14, "volume": 11457.0}, {"date": "2023-08-16", "close": 43.15, "volume": 17469.0}, {"date": "2023-08-17", "close": 42.57, "volume": 13454.0}, {"date": "2023-08-18", "close": 42.88, "volume": 16330.0}, {"date": "2023-08-21", "close": 42.41, "volume": 12576.0}, {"date": "2023-08-22", "close": 42.08, "volume": 12891.0}, {"date": "2023-08-23", "close": 41.955, "volume": 15505.0}, {"date": "2023-08-24", "close": 42.26, "volume": 17648.0}, {"date": "2023-08-25", "close": 42.51, "volume": 26664.0}, {"date": "2023-08-28", "close": 42.01, "volume": 17179.0}, {"date": "2023-08-29", "close": 42.98, "volume": 18062.0}, {"date": "2023-08-30", "close": 43.24, "volume": 16955.0}, {"date": "2023-08-31", "close": 41.8, "volume": 162974.0}, {"date": "2023-09-01", "close": 42.04, "volume": 24901.0}, {"date": "2023-09-05", "close": 42.07, "volume": 30919.0}, {"date": "2023-09-06", "close": 42.52, "volume": 20822.0}, {"date": "2023-09-07", "close": 43.9, "volume": 41392.0}, {"date": "2023-09-08", "close": 44.18, "volume": 19723.0}, {"date": "2023-09-11", "close": 45.35, "volume": 19941.0}, {"date": "2023-09-12", "close": 45.61, "volume": 19021.0}, {"date": "2023-09-13", "close": 44.85, "volume": 29860.0}, {"date": "2023-09-14", "close": 46.15, "volume": 42633.0}, {"date": "2023-09-15", "close": 45.7, "volume": 143523.0}, {"date": "2023-09-18", "close": 46.05, "volume": 44726.0}, {"date": "2023-09-19", "close": 45.97, "volume": 30316.0}, {"date": "2023-09-20", "close": 46.58, "volume": 52665.0}, {"date": "2023-09-21", "close": 46.78, "volume": 33124.0}, {"date": "2023-09-22", "close": 46.53, "volume": 30072.0}, {"date": "2023-09-25", "close": 45.94, "volume": 40209.0}, {"date": "2023-09-26", "close": 45.34, "volume": 30579.0}, {"date": "2023-09-27", "close": 44.87, "volume": 20753.0}, {"date": "2023-09-28", "close": 44.55, "volume": 35530.0}, {"date": "2023-09-29", "close": 44.37, "volume": 39983.0}, {"date": "2023-10-02", "close": 44.3, "volume": 29049.0}, {"date": "2023-10-03", "close": 44.55, "volume": 39556.0}, {"date": "2023-10-04", "close": 46.16, "volume": 31998.0}, {"date": "2023-10-05", "close": 46.39, "volume": 32762.0}, {"date": "2023-10-06", "close": 45.66, "volume": 77959.0}, {"date": "2023-10-09", "close": 45.25, "volume": 19988.0}, {"date": "2023-10-10", "close": 44.85, "volume": 28374.0}, {"date": "2023-10-11", "close": 44.93, "volume": 41392.0}, {"date": "2023-10-12", "close": 42.97, "volume": 43995.0}, {"date": "2023-10-13", "close": 42.11, "volume": 35234.0}, {"date": "2023-10-16", "close": 42.28, "volume": 23464.0}, {"date": "2023-10-17", "close": 42.13, "volume": 37465.0}, {"date": "2023-10-18", "close": 42.3, "volume": 22791.0}, {"date": "2023-10-19", "close": 43.1, "volume": 26810.0}, {"date": "2023-10-20", "close": 42.44, "volume": 62297.0}, {"date": "2023-10-23", "close": 41.93, "volume": 32405.0}, {"date": "2023-10-24", "close": 41.74, "volume": 29697.0}, {"date": "2023-10-25", "close": 42.26, "volume": 32028.0}, {"date": "2023-10-26", "close": 42.11, "volume": 25647.0}, {"date": "2023-10-27", "close": 42.07, "volume": 22837.0}, {"date": "2023-10-30", "close": 42.58, "volume": 30632.0}, {"date": "2023-10-31", "close": 42.26, "volume": 51828.0}, {"date": "2023-11-01", "close": 42.4, "volume": 24576.0}, {"date": "2023-11-02", "close": 41.93, "volume": 41476.0}, {"date": "2023-11-03", "close": 41.66, "volume": 60218.0}, {"date": "2023-11-06", "close": 41.93, "volume": 50062.0}, {"date": "2023-11-07", "close": 41.49, "volume": 43372.0}, {"date": "2023-11-08", "close": 41.12, "volume": 44441.0}, {"date": "2023-11-09", "close": 40.51, "volume": 35203.0}, {"date": "2023-11-10", "close": 41.81, "volume": 48873.0}, {"date": "2023-11-13", "close": 41.78, "volume": 32578.0}, {"date": "2023-11-14", "close": 42.35, "volume": 92976.0}, {"date": "2023-11-15", "close": 41.18, "volume": 45812.0}, {"date": "2023-11-16", "close": 41.37, "volume": 35944.0}, {"date": "2023-11-17", "close": 41.26, "volume": 42892.0}, {"date": "2023-11-20", "close": 41.98, "volume": 48325.0}, {"date": "2023-11-21", "close": 41.84, "volume": 30412.0}, {"date": "2023-11-22", "close": 41.74, "volume": 57437.0}, {"date": "2023-11-24", "close": 41.54, "volume": 44692.0}, {"date": "2023-11-27", "close": 41.5, "volume": 60738.0}, {"date": "2023-11-28", "close": 41.4, "volume": 30525.0}, {"date": "2023-11-29", "close": 41.51, "volume": 37647.0}, {"date": "2023-11-30", "close": 41.43, "volume": 61767.0}, {"date": "2023-12-01", "close": 41.5, "volume": 110405.0}, {"date": "2023-12-04", "close": 41.5, "volume": 99457.0}, {"date": "2023-12-05", "close": 41.5, "volume": 122395.0}, {"date": "2023-12-06", "close": 41.34, "volume": 78525.0}, {"date": "2023-12-07", "close": 41.46, "volume": 80124.0}, {"date": "2023-12-08", "close": 41.5, "volume": 107232.0}, {"date": "2023-12-11", "close": 41.55, "volume": 137848.0}, {"date": "2023-12-12", "close": 41.5, "volume": 131620.0}, {"date": "2023-12-13", "close": 41.32, "volume": 213977.0}, {"date": "2023-12-14", "close": 40.72, "volume": 103074.0}, {"date": "2023-12-15", "close": 39.05, "volume": 147584.0}, {"date": "2023-12-18", "close": 39.87, "volume": 111926.0}, {"date": "2023-12-19", "close": 39.52, "volume": 56903.0}, {"date": "2023-12-20", "close": 39.53, "volume": 60858.0}, {"date": "2023-12-21", "close": 39.46, "volume": 37621.0}, {"date": "2023-12-22", "close": 39.91, "volume": 45642.0}, {"date": "2023-12-26", "close": 39.56, "volume": 45172.0}, {"date": "2023-12-27", "close": 39.38, "volume": 39727.0}, {"date": "2023-12-28", "close": 39.41, "volume": 51928.0}, {"date": "2023-12-29", "close": 39.56, "volume": 53919.0}, {"date": "2024-01-02", "close": 41.2, "volume": 358347.0}, {"date": "2024-01-03", "close": 41.02, "volume": 479535.0}, {"date": "2024-01-04", "close": 40.29, "volume": 77867.0}, {"date": "2024-01-05", "close": 38.13, "volume": 100450.0}, {"date": "2024-01-08", "close": 38.6, "volume": 68769.0}, {"date": "2024-01-09", "close": 38.18, "volume": 72577.0}, {"date": "2024-01-10", "close": 39.08, "volume": 91929.0}, {"date": "2024-01-11", "close": 39.28, "volume": 100582.0}, {"date": "2024-01-12", "close": 39.18, "volume": 79202.0}, {"date": "2024-01-16", "close": 39.71, "volume": 73743.0}, {"date": "2024-01-17", "close": 39.6, "volume": 71714.0}, {"date": "2024-01-18", "close": 39.54, "volume": 43466.0}, {"date": "2024-01-19", "close": 39.29, "volume": 45118.0}, {"date": "2024-01-22", "close": 40.18, "volume": 52449.0}, {"date": "2024-01-23", "close": 39.94, "volume": 49959.0}, {"date": "2024-01-24", "close": 40.06, "volume": 46027.0}, {"date": "2024-01-25", "close": 40.1, "volume": 51992.0}, {"date": "2024-01-26", "close": 40.1, "volume": 46471.0}, {"date": "2024-01-29", "close": 40.06, "volume": 65062.0}, {"date": "2024-01-30", "close": 39.56, "volume": 41324.0}, {"date": "2024-01-31", "close": 39.4, "volume": 56884.0}, {"date": "2024-02-01", "close": 38.83, "volume": 69439.0}, {"date": "2024-02-02", "close": 37.01, "volume": 55326.0}, {"date": "2024-02-05", "close": 36.87, "volume": 90912.0}, {"date": "2024-02-06", "close": 37.55, "volume": 42489.0}, {"date": "2024-02-07", "close": 37.34, "volume": 44310.0}, {"date": "2024-02-08", "close": 37.97, "volume": 93911.0}, {"date": "2024-02-09", "close": 38.47, "volume": 50771.0}, {"date": "2024-02-12", "close": 38.99, "volume": 47374.0}, {"date": "2024-02-13", "close": 37.54, "volume": 150003.0}, {"date": "2024-02-14", "close": 39.84, "volume": 59593.0}, {"date": "2024-02-15", "close": 39.38, "volume": 86802.0}, {"date": "2024-02-16", "close": 39.23, "volume": 81610.0}, {"date": "2024-02-20", "close": 39.05, "volume": 84617.0}, {"date": "2024-02-21", "close": 39.6, "volume": 26883.0}, {"date": "2024-02-22", "close": 39.67, "volume": 81284.0}, {"date": "2024-02-23", "close": 40.0, "volume": 44018.0}, {"date": "2024-02-26", "close": 40.56, "volume": 140979.0}, {"date": "2024-02-27", "close": 40.88, "volume": 126853.0}, {"date": "2024-02-28", "close": 40.95, "volume": 65978.0}, {"date": "2024-02-29", "close": 40.32, "volume": 123642.0}, {"date": "2024-03-01", "close": 40.56, "volume": 61013.0}, {"date": "2024-03-04", "close": 40.21, "volume": 85725.0}, {"date": "2024-03-05", "close": 39.65, "volume": 50600.0}, {"date": "2024-03-06", "close": 40.33, "volume": 77761.0}, {"date": "2024-03-07", "close": 40.42, "volume": 44307.0}, {"date": "2024-03-08", "close": 40.46, "volume": 72234.0}, {"date": "2024-03-11", "close": 40.24, "volume": 41415.0}, {"date": "2024-03-12", "close": 40.09, "volume": 25066.0}, {"date": "2024-03-13", "close": 40.07, "volume": 38433.0}, {"date": "2024-03-14", "close": 39.67, "volume": 35366.0}, {"date": "2024-03-15", "close": 39.7, "volume": 85195.0}, {"date": "2024-03-18", "close": 39.77, "volume": 47542.0}, {"date": "2024-03-19", "close": 39.89, "volume": 49469.0}, {"date": "2024-03-20", "close": 40.32, "volume": 79172.0}, {"date": "2024-03-21", "close": 40.4, "volume": 84332.0}, {"date": "2024-03-22", "close": 39.98, "volume": 52554.0}, {"date": "2024-03-25", "close": 39.48, "volume": 41779.0}, {"date": "2024-03-26", "close": 39.7, "volume": 86736.0}, {"date": "2024-03-27", "close": 39.4, "volume": 55627.0}, {"date": "2024-03-28", "close": 39.61, "volume": 61761.0}, {"date": "2024-04-01", "close": 39.34, "volume": 49732.0}, {"date": "2024-04-02", "close": 36.58, "volume": 58993.0}, {"date": "2024-04-03", "close": 36.26, "volume": 49057.0}, {"date": "2024-04-04", "close": 37.09, "volume": 55905.0}, {"date": "2024-04-05", "close": 37.0, "volume": 31862.0}, {"date": "2024-04-08", "close": 37.27, "volume": 31166.0}, {"date": "2024-04-09", "close": 36.91, "volume": 40247.0}, {"date": "2024-04-10", "close": 35.41, "volume": 53192.0}, {"date": "2024-04-11", "close": 34.75, "volume": 51852.0}, {"date": "2024-04-12", "close": 34.1, "volume": 47918.0}, {"date": "2024-04-15", "close": 34.22, "volume": 40341.0}, {"date": "2024-04-16", "close": 34.36, "volume": 35120.0}, {"date": "2024-04-17", "close": 33.32, "volume": 41923.0}, {"date": "2024-04-18", "close": 32.87, "volume": 55569.0}, {"date": "2024-04-19", "close": 34.03, "volume": 68390.0}, {"date": "2024-04-22", "close": 33.69, "volume": 39683.0}, {"date": "2024-04-23", "close": 34.24, "volume": 74201.0}, {"date": "2024-04-24", "close": 34.27, "volume": 42847.0}, {"date": "2024-04-25", "close": 33.59, "volume": 43220.0}, {"date": "2024-04-26", "close": 33.81, "volume": 39881.0}, {"date": "2024-04-29", "close": 34.3, "volume": 55160.0}, {"date": "2024-04-30", "close": 34.25, "volume": 48956.0}, {"date": "2024-05-01", "close": 34.64, "volume": 47808.0}, {"date": "2024-05-02", "close": 34.97, "volume": 59355.0}, {"date": "2024-05-03", "close": 34.87, "volume": 55554.0}, {"date": "2024-05-06", "close": 35.15, "volume": 43529.0}, {"date": "2024-05-07", "close": 35.63, "volume": 61090.0}, {"date": "2024-05-08", "close": 29.76, "volume": 135037.0}, {"date": "2024-05-09", "close": 28.75, "volume": 68895.0}, {"date": "2024-05-10", "close": 31.06, "volume": 150054.0}, {"date": "2024-05-13", "close": 29.53, "volume": 99527.0}, {"date": "2024-05-14", "close": 31.29, "volume": 127684.0}, {"date": "2024-05-15", "close": 31.56, "volume": 111354.0}, {"date": "2024-05-16", "close": 31.84, "volume": 61532.0}, {"date": "2024-05-17", "close": 31.0, "volume": 61458.0}, {"date": "2024-05-20", "close": 31.36, "volume": 48396.0}, {"date": "2024-05-21", "close": 31.15, "volume": 67290.0}, {"date": "2024-05-22", "close": 31.14, "volume": 57063.0}, {"date": "2024-05-23", "close": 30.25, "volume": 36580.0}, {"date": "2024-05-24", "close": 30.34, "volume": 37222.0}, {"date": "2024-05-28", "close": 30.12, "volume": 74179.0}, {"date": "2024-05-29", "close": 28.59, "volume": 61424.0}, {"date": "2024-05-30", "close": 28.29, "volume": 55323.0}, {"date": "2024-05-31", "close": 28.08, "volume": 117524.0}, {"date": "2024-06-03", "close": 27.89, "volume": 118884.0}, {"date": "2024-06-04", "close": 27.95, "volume": 58743.0}, {"date": "2024-06-05", "close": 27.23, "volume": 58022.0}, {"date": "2024-06-06", "close": 26.83, "volume": 47122.0}, {"date": "2024-06-07", "close": 25.69, "volume": 59254.0}, {"date": "2024-06-10", "close": 25.67, "volume": 85208.0}, {"date": "2024-06-11", "close": 25.77, "volume": 59239.0}, {"date": "2024-06-12", "close": 25.35, "volume": 172838.0}, {"date": "2024-06-13", "close": 25.25, "volume": 119062.0}, {"date": "2024-06-14", "close": 25.29, "volume": 178800.0}, {"date": "2024-06-17", "close": 25.25, "volume": 119135.0}, {"date": "2024-06-18", "close": 25.12, "volume": 93423.0}, {"date": "2024-06-20", "close": 25.05, "volume": 214277.0}, {"date": "2024-06-21", "close": 25.37, "volume": 330850.0}, {"date": "2024-06-24", "close": 24.87, "volume": 108705.0}, {"date": "2024-06-25", "close": 23.45, "volume": 67233.0}, {"date": "2024-06-26", "close": 23.0, "volume": 222698.0}, {"date": "2024-06-27", "close": 22.99, "volume": 415001.0}, {"date": "2024-06-28", "close": 22.95, "volume": 459556.0}, {"date": "2024-07-01", "close": 22.9, "volume": 162800.0}, {"date": "2024-07-02", "close": 22.89, "volume": 159968.0}, {"date": "2024-07-03", "close": 22.95, "volume": 126923.0}, {"date": "2024-07-05", "close": 22.99, "volume": 312629.0}, {"date": "2024-07-08", "close": 23.0, "volume": 146197.0}, {"date": "2024-07-09", "close": 22.09, "volume": 130356.0}, {"date": "2024-07-10", "close": 22.4, "volume": 110123.0}, {"date": "2024-07-11", "close": 22.94, "volume": 173232.0}, {"date": "2024-07-12", "close": 23.52, "volume": 119786.0}, {"date": "2024-07-15", "close": 23.49, "volume": 97479.0}, {"date": "2024-07-16", "close": 24.63, "volume": 95031.0}, {"date": "2024-07-17", "close": 24.57, "volume": 80809.0}, {"date": "2024-07-18", "close": 23.93, "volume": 62594.0}, {"date": "2024-07-19", "close": 23.53, "volume": 97717.0}, {"date": "2024-07-22", "close": 24.31, "volume": 73077.0}, {"date": "2024-07-23", "close": 24.58, "volume": 79384.0}, {"date": "2024-07-24", "close": 24.92, "volume": 79364.0}, {"date": "2024-07-25", "close": 25.21, "volume": 85648.0}, {"date": "2024-07-26", "close": 24.66, "volume": 98525.0}, {"date": "2024-07-29", "close": 23.96, "volume": 73215.0}, {"date": "2024-07-30", "close": 24.86, "volume": 110519.0}, {"date": "2024-07-31", "close": 25.49, "volume": 226482.0}, {"date": "2024-08-01", "close": 26.17, "volume": 186095.0}, {"date": "2024-08-02", "close": 24.98, "volume": 69085.0}, {"date": "2024-08-05", "close": 23.34, "volume": 91463.0}, {"date": "2024-08-06", "close": 22.79, "volume": 103565.0}, {"date": "2024-08-07", "close": 20.615, "volume": 108743.0}, {"date": "2024-08-08", "close": 21.05, "volume": 89147.0}, {"date": "2024-08-09", "close": 21.18, "volume": 80498.0}, {"date": "2024-08-12", "close": 20.85, "volume": 80338.0}, {"date": "2024-08-13", "close": 21.63, "volume": 96261.0}, {"date": "2024-08-14", "close": 21.17, "volume": 83694.0}, {"date": "2024-08-15", "close": 21.23, "volume": 141705.0}, {"date": "2024-08-16", "close": 21.02, "volume": 115736.0}, {"date": "2024-08-19", "close": 21.405, "volume": 88405.0}, {"date": "2024-08-20", "close": 20.84, "volume": 77988.0}, {"date": "2024-08-21", "close": 21.22, "volume": 90618.0}, {"date": "2024-08-22", "close": 20.69, "volume": 70495.0}, {"date": "2024-08-23", "close": 21.88, "volume": 99334.0}, {"date": "2024-08-26", "close": 22.01, "volume": 53016.0}, {"date": "2024-08-27", "close": 22.06, "volume": 67718.0}, {"date": "2024-08-28", "close": 22.11, "volume": 60890.0}, {"date": "2024-08-29", "close": 22.28, "volume": 63213.0}, {"date": "2024-08-30", "close": 22.8, "volume": 76390.0}, {"date": "2024-09-03", "close": 22.17, "volume": 75531.0}, {"date": "2024-09-04", "close": 22.26, "volume": 76483.0}, {"date": "2024-09-05", "close": 21.65, "volume": 81762.0}, {"date": "2024-09-06", "close": 21.71, "volume": 87959.0}, {"date": "2024-09-09", "close": 21.12, "volume": 80086.0}, {"date": "2024-09-10", "close": 21.64, "volume": 69104.0}, {"date": "2024-09-11", "close": 21.4, "volume": 68073.0}, {"date": "2024-09-12", "close": 21.65, "volume": 51811.0}, {"date": "2024-09-13", "close": 21.9, "volume": 53365.0}, {"date": "2024-09-16", "close": 22.19, "volume": 98559.0}, {"date": "2024-09-17", "close": 22.07, "volume": 49814.0}, {"date": "2024-09-18", "close": 21.82, "volume": 51835.0}, {"date": "2024-09-19", "close": 21.95, "volume": 67271.0}, {"date": "2024-09-20", "close": 21.64, "volume": 160896.0}, {"date": "2024-09-23", "close": 22.0, "volume": 54089.0}, {"date": "2024-09-24", "close": 22.25, "volume": 67988.0}, {"date": "2024-09-25", "close": 21.93, "volume": 58686.0}, {"date": "2024-09-26", "close": 22.31, "volume": 51349.0}, {"date": "2024-09-27", "close": 22.39, "volume": 41631.0}, {"date": "2024-09-30", "close": 22.86, "volume": 101886.0}, {"date": "2024-10-01", "close": 21.78, "volume": 81982.0}, {"date": "2024-10-02", "close": 21.08, "volume": 49246.0}, {"date": "2024-10-03", "close": 20.25, "volume": 51327.0}, {"date": "2024-10-04", "close": 19.97, "volume": 62010.0}, {"date": "2024-10-07", "close": 19.47, "volume": 70174.0}, {"date": "2024-10-08", "close": 19.49, "volume": 57855.0}, {"date": "2024-10-09", "close": 19.19, "volume": 73269.0}, {"date": "2024-10-10", "close": 18.71, "volume": 63291.0}, {"date": "2024-10-11", "close": 18.86, "volume": 56157.0}, {"date": "2024-10-14", "close": 19.04, "volume": 49509.0}, {"date": "2024-10-15", "close": 19.44, "volume": 68100.0}, {"date": "2024-10-16", "close": 19.45, "volume": 57630.0}, {"date": "2024-10-17", "close": 19.75, "volume": 55017.0}, {"date": "2024-10-18", "close": 19.95, "volume": 87728.0}, {"date": "2024-10-21", "close": 18.83, "volume": 79893.0}, {"date": "2024-10-22", "close": 18.69, "volume": 68530.0}, {"date": "2024-10-23", "close": 18.43, "volume": 77660.0}, {"date": "2024-10-24", "close": 18.3, "volume": 59273.0}, {"date": "2024-10-25", "close": 17.96, "volume": 51163.0}, {"date": "2024-10-28", "close": 18.77, "volume": 88238.0}, {"date": "2024-10-29", "close": 17.77, "volume": 83899.0}, {"date": "2024-10-30", "close": 17.91, "volume": 83743.0}, {"date": "2024-10-31", "close": 18.13, "volume": 89985.0}, {"date": "2024-11-01", "close": 18.16, "volume": 123640.0}, {"date": "2024-11-04", "close": 18.5, "volume": 87288.0}, {"date": "2024-11-05", "close": 19.12, "volume": 70495.0}, {"date": "2024-11-06", "close": 20.42, "volume": 91193.0}, {"date": "2024-11-07", "close": 20.0, "volume": 82559.0}, {"date": "2024-11-08", "close": 19.99, "volume": 54359.0}, {"date": "2024-11-11", "close": 21.29, "volume": 98190.0}, {"date": "2024-11-12", "close": 20.37, "volume": 100344.0}, {"date": "2024-11-13", "close": 20.26, "volume": 69631.0}, {"date": "2024-11-14", "close": 18.97, "volume": 76703.0}, {"date": "2024-11-15", "close": 19.14, "volume": 83529.0}, {"date": "2024-11-18", "close": 18.47, "volume": 109292.0}, {"date": "2024-11-19", "close": 18.83, "volume": 82352.0}, {"date": "2024-11-20", "close": 18.75, "volume": 99554.0}, {"date": "2024-11-21", "close": 19.46, "volume": 86900.0}, {"date": "2024-11-22", "close": 19.12, "volume": 65922.0}, {"date": "2024-11-25", "close": 19.64, "volume": 101045.0}, {"date": "2024-11-26", "close": 19.54, "volume": 109134.0}, {"date": "2024-11-27", "close": 19.48, "volume": 50430.0}, {"date": "2024-11-29", "close": 19.66, "volume": 43702.0}, {"date": "2024-12-02", "close": 19.77, "volume": 115570.0}, {"date": "2024-12-03", "close": 19.305, "volume": 68086.0}, {"date": "2024-12-04", "close": 19.72, "volume": 94827.0}, {"date": "2024-12-05", "close": 19.23, "volume": 84305.0}, {"date": "2024-12-06", "close": 18.99, "volume": 89210.0}, {"date": "2024-12-09", "close": 19.5, "volume": 107234.0}, {"date": "2024-12-10", "close": 19.35, "volume": 72131.0}, {"date": "2024-12-11", "close": 19.08, "volume": 267903.0}, {"date": "2024-12-12", "close": 18.47, "volume": 79016.0}, {"date": "2024-12-13", "close": 17.79, "volume": 95161.0}, {"date": "2024-12-16", "close": 17.19, "volume": 149889.0}, {"date": "2024-12-17", "close": 17.68, "volume": 123024.0}, {"date": "2024-12-18", "close": 17.18, "volume": 115447.0}, {"date": "2024-12-19", "close": 17.07, "volume": 115918.0}, {"date": "2024-12-20", "close": 17.17, "volume": 333536.0}, {"date": "2024-12-23", "close": 17.84, "volume": 122869.0}, {"date": "2024-12-24", "close": 17.76, "volume": 50567.0}, {"date": "2024-12-26", "close": 17.94, "volume": 154106.0}, {"date": "2024-12-27", "close": 17.43, "volume": 82437.0}, {"date": "2024-12-30", "close": 17.41, "volume": 71343.0}, {"date": "2024-12-31", "close": 17.64, "volume": 59699.0}, {"date": "2025-01-02", "close": 17.29, "volume": 50604.0}, {"date": "2025-01-03", "close": 17.73, "volume": 80699.0}, {"date": "2025-01-06", "close": 17.67, "volume": 87154.0}, {"date": "2025-01-07", "close": 17.36, "volume": 61861.0}, {"date": "2025-01-08", "close": 17.34, "volume": 75427.0}, {"date": "2025-01-10", "close": 16.79, "volume": 96576.0}, {"date": "2025-01-13", "close": 17.27, "volume": 109962.0}, {"date": "2025-01-14", "close": 16.93, "volume": 67301.0}, {"date": "2025-01-15", "close": 17.12, "volume": 32356.0}, {"date": "2025-01-16", "close": 17.25, "volume": 53264.0}, {"date": "2025-01-17", "close": 17.41, "volume": 53672.0}, {"date": "2025-01-21", "close": 17.82, "volume": 96957.0}, {"date": "2025-01-22", "close": 17.48, "volume": 53185.0}, {"date": "2025-01-23", "close": 18.05, "volume": 62013.0}, {"date": "2025-01-24", "close": 17.96, "volume": 56845.0}, {"date": "2025-01-27", "close": 18.73, "volume": 82206.0}, {"date": "2025-01-28", "close": 16.51, "volume": 139183.0}, {"date": "2025-01-29", "close": 16.33, "volume": 68074.0}, {"date": "2025-01-30", "close": 16.72, "volume": 98357.0}, {"date": "2025-01-31", "close": 16.67, "volume": 81202.0}, {"date": "2025-02-03", "close": 16.36, "volume": 78085.0}, {"date": "2025-02-04", "close": 16.28, "volume": 70880.0}, {"date": "2025-02-05", "close": 16.9, "volume": 115655.0}, {"date": "2025-02-06", "close": 16.82, "volume": 66585.0}, {"date": "2025-02-07", "close": 16.69, "volume": 79019.0}, {"date": "2025-02-10", "close": 17.24, "volume": 74036.0}, {"date": "2025-02-11", "close": 17.52, "volume": 61650.0}, {"date": "2025-02-12", "close": 17.25, "volume": 76110.0}, {"date": "2025-02-13", "close": 17.87, "volume": 72544.0}, {"date": "2025-02-14", "close": 17.7, "volume": 89949.0}, {"date": "2025-02-18", "close": 17.6, "volume": 63542.0}, {"date": "2025-02-19", "close": 17.03, "volume": 61957.0}, {"date": "2025-02-20", "close": 16.46, "volume": 66391.0}, {"date": "2025-02-21", "close": 15.61, "volume": 67619.0}, {"date": "2025-02-24", "close": 15.58, "volume": 101931.0}, {"date": "2025-02-25", "close": 15.37, "volume": 95142.0}, {"date": "2025-02-26", "close": 14.86, "volume": 67483.0}, {"date": "2025-02-27", "close": 14.5, "volume": 68520.0}, {"date": "2025-02-28", "close": 14.59, "volume": 509517.0}, {"date": "2025-03-03", "close": 14.15, "volume": 86436.0}, {"date": "2025-03-04", "close": 14.1, "volume": 97649.0}, {"date": "2025-03-05", "close": 14.23, "volume": 92498.0}, {"date": "2025-03-06", "close": 14.37, "volume": 65530.0}, {"date": "2025-03-07", "close": 15.11, "volume": 78253.0}, {"date": "2025-03-10", "close": 15.2, "volume": 112135.0}, {"date": "2025-03-11", "close": 14.89, "volume": 86104.0}, {"date": "2025-03-12", "close": 14.83, "volume": 79048.0}, {"date": "2025-03-13", "close": 14.59, "volume": 66492.0}, {"date": "2025-03-14", "close": 14.83, "volume": 76541.0}, {"date": "2025-03-17", "close": 15.07, "volume": 122264.0}, {"date": "2025-03-18", "close": 15.55, "volume": 86106.0}, {"date": "2025-03-19", "close": 15.87, "volume": 69909.0}, {"date": "2025-03-20", "close": 14.99, "volume": 61239.0}, {"date": "2025-03-21", "close": 14.44, "volume": 143625.0}, {"date": "2025-03-24", "close": 14.68, "volume": 75107.0}, {"date": "2025-03-25", "close": 13.715, "volume": 51215.0}, {"date": "2025-03-26", "close": 13.94, "volume": 65522.0}, {"date": "2025-03-27", "close": 14.05, "volume": 55692.0}, {"date": "2025-03-28", "close": 12.91, "volume": 64677.0}, {"date": "2025-03-31", "close": 12.8, "volume": 127408.0}, {"date": "2025-04-01", "close": 12.82, "volume": 93436.0}, {"date": "2025-04-02", "close": 12.16, "volume": 68983.0}, {"date": "2025-04-03", "close": 11.92, "volume": 106589.0}, {"date": "2025-04-04", "close": 12.4, "volume": 120439.0}, {"date": "2025-04-07", "close": 12.08, "volume": 111283.0}, {"date": "2025-04-08", "close": 11.96, "volume": 142140.0}, {"date": "2025-04-09", "close": 12.52, "volume": 97072.0}, {"date": "2025-04-10", "close": 11.17, "volume": 96817.0}, {"date": "2025-04-11", "close": 10.7, "volume": 87305.0}, {"date": "2025-04-14", "close": 10.78, "volume": 90013.0}, {"date": "2025-04-15", "close": 10.91, "volume": 120515.0}, {"date": "2025-04-16", "close": 10.53, "volume": 50254.0}, {"date": "2025-04-17", "close": 10.54, "volume": 79839.0}, {"date": "2025-04-21", "close": 10.13, "volume": 90887.0}, {"date": "2025-04-22", "close": 10.69, "volume": 87057.0}, {"date": "2025-04-23", "close": 10.63, "volume": 69781.0}, {"date": "2025-04-24", "close": 10.695, "volume": 65146.0}, {"date": "2025-04-25", "close": 10.72, "volume": 75050.0}, {"date": "2025-04-28", "close": 10.84, "volume": 116452.0}, {"date": "2025-04-29", "close": 11.87, "volume": 130227.0}, {"date": "2025-04-30", "close": 11.36, "volume": 79862.0}, {"date": "2025-05-01", "close": 12.115, "volume": 123598.0}, {"date": "2025-05-02", "close": 12.77, "volume": 97269.0}, {"date": "2025-05-05", "close": 12.78, "volume": 182818.0}, {"date": "2025-05-06", "close": 12.69, "volume": 132299.0}, {"date": "2025-05-07", "close": 13.09, "volume": 117330.0}, {"date": "2025-05-08", "close": 13.42, "volume": 104827.0}, {"date": "2025-05-09", "close": 12.99, "volume": 116865.0}, {"date": "2025-05-12", "close": 13.85, "volume": 147823.0}, {"date": "2025-05-13", "close": 13.44, "volume": 97860.0}, {"date": "2025-05-14", "close": 13.39, "volume": 78924.0}, {"date": "2025-05-15", "close": 13.98, "volume": 67968.0}, {"date": "2025-05-16", "close": 14.04, "volume": 116145.0}, {"date": "2025-05-19", "close": 13.97, "volume": 82917.0}, {"date": "2025-05-20", "close": 13.8, "volume": 47273.0}, {"date": "2025-05-21", "close": 13.39, "volume": 69260.0}, {"date": "2025-05-22", "close": 13.79, "volume": 80699.0}, {"date": "2025-05-23", "close": 13.59, "volume": 82187.0}, {"date": "2025-05-27", "close": 13.64, "volume": 97998.0}, {"date": "2025-05-28", "close": 13.3, "volume": 66131.0}, {"date": "2025-05-29", "close": 13.77, "volume": 59894.0}, {"date": "2025-05-30", "close": 13.51, "volume": 55644.0}, {"date": "2025-06-02", "close": 13.78, "volume": 84950.0}, {"date": "2025-06-03", "close": 14.12, "volume": 64062.0}, {"date": "2025-06-04", "close": 14.09, "volume": 43791.0}, {"date": "2025-06-05", "close": 14.37, "volume": 58082.0}, {"date": "2025-06-06", "close": 15.02, "volume": 108126.0}, {"date": "2025-06-09", "close": 15.62, "volume": 100411.0}, {"date": "2025-06-10", "close": 16.21, "volume": 76837.0}, {"date": "2025-06-11", "close": 16.07, "volume": 99849.0}, {"date": "2025-06-12", "close": 16.03, "volume": 89444.0}, {"date": "2025-06-13", "close": 16.04, "volume": 103347.0}, {"date": "2025-06-16", "close": 16.63, "volume": 113829.0}, {"date": "2025-06-17", "close": 16.77, "volume": 120843.0}, {"date": "2025-06-18", "close": 16.83, "volume": 109030.0}, {"date": "2025-06-20", "close": 16.55, "volume": 152944.0}, {"date": "2025-06-23", "close": 17.0, "volume": 101164.0}, {"date": "2025-06-24", "close": 17.24, "volume": 70079.0}, {"date": "2025-06-25", "close": 16.84, "volume": 100486.0}, {"date": "2025-06-26", "close": 16.19, "volume": 86151.0}, {"date": "2025-06-27", "close": 16.67, "volume": 333986.0}, {"date": "2025-06-30", "close": 16.8, "volume": 105527.0}, {"date": "2025-07-01", "close": 16.67, "volume": 85471.0}, {"date": "2025-07-02", "close": 16.54, "volume": 150649.0}, {"date": "2025-07-03", "close": 17.01, "volume": 45734.0}, {"date": "2025-07-07", "close": 16.47, "volume": 61227.0}, {"date": "2025-07-08", "close": 16.87, "volume": 60822.0}, {"date": "2025-07-09", "close": 16.74, "volume": 35687.0}, {"date": "2025-07-10", "close": 16.275, "volume": 57681.0}, {"date": "2025-07-11", "close": 15.96, "volume": 47793.0}, {"date": "2025-07-14", "close": 15.38, "volume": 130838.0}, {"date": "2025-07-15", "close": 15.1, "volume": 114553.0}, {"date": "2025-07-16", "close": 14.95, "volume": 113731.0}, {"date": "2025-07-17", "close": 14.95, "volume": 118286.0}, {"date": "2025-07-18", "close": 14.22, "volume": 77099.0}, {"date": "2025-07-21", "close": 14.05, "volume": 49268.0}, {"date": "2025-07-22", "close": 14.16, "volume": 72744.0}, {"date": "2025-07-23", "close": 14.73, "volume": 71788.0}, {"date": "2025-07-24", "close": 14.12, "volume": 84714.0}, {"date": "2025-07-25", "close": 13.89, "volume": 42798.0}, {"date": "2025-07-28", "close": 13.935, "volume": 57938.0}, {"date": "2025-07-29", "close": 13.26, "volume": 137647.0}, {"date": "2025-07-30", "close": 12.63, "volume": 164016.0}, {"date": "2025-07-31", "close": 12.5, "volume": 183225.0}, {"date": "2025-08-01", "close": 12.58, "volume": 192643.0}, {"date": "2025-08-04", "close": 13.66, "volume": 153571.0}, {"date": "2025-08-05", "close": 13.81, "volume": 128905.0}, {"date": "2025-08-06", "close": 14.16, "volume": 104649.0}, {"date": "2025-08-07", "close": 14.69, "volume": 121520.0}, {"date": "2025-08-08", "close": 15.1, "volume": 118646.0}, {"date": "2025-08-11", "close": 15.09, "volume": 119085.0}, {"date": "2025-08-12", "close": 15.53, "volume": 115752.0}, {"date": "2025-08-13", "close": 15.57, "volume": 129509.0}, {"date": "2025-08-14", "close": 15.0, "volume": 124669.0}, {"date": "2025-08-15", "close": 15.31, "volume": 97960.0}, {"date": "2025-08-18", "close": 15.51, "volume": 98456.0}, {"date": "2025-08-19", "close": 16.17, "volume": 124944.0}, {"date": "2025-08-20", "close": 15.72, "volume": 117200.0}, {"date": "2025-08-21", "close": 14.51, "volume": 75299.0}, {"date": "2025-08-22", "close": 15.37, "volume": 83241.0}, {"date": "2025-08-25", "close": 15.26, "volume": 54090.0}, {"date": "2025-08-26", "close": 15.38, "volume": 61686.0}, {"date": "2025-08-27", "close": 15.48, "volume": 57921.0}, {"date": "2025-08-28", "close": 14.65, "volume": 70005.0}, {"date": "2025-08-29", "close": 14.69, "volume": 78210.0}, {"date": "2025-09-02", "close": 15.07, "volume": 105607.0}, {"date": "2025-09-03", "close": 14.73, "volume": 105672.0}, {"date": "2025-09-04", "close": 14.96, "volume": 117358.0}, {"date": "2025-09-05", "close": 15.4, "volume": 133413.0}, {"date": "2025-09-08", "close": 15.75, "volume": 85219.0}, {"date": "2025-09-09", "close": 16.14, "volume": 91249.0}, {"date": "2025-09-10", "close": 15.89, "volume": 82433.0}, {"date": "2025-09-11", "close": 16.2, "volume": 68661.0}, {"date": "2025-09-12", "close": 16.01, "volume": 76146.0}, {"date": "2025-09-15", "close": 16.2, "volume": 99835.0}, {"date": "2025-09-16", "close": 16.06, "volume": 71894.0}, {"date": "2025-09-17", "close": 15.91, "volume": 100815.0}, {"date": "2025-09-18", "close": 15.89, "volume": 209814.0}, {"date": "2025-09-19", "close": 14.8, "volume": 196339.0}, {"date": "2025-09-22", "close": 15.22, "volume": 98010.0}, {"date": "2025-09-23", "close": 14.67, "volume": 93734.0}, {"date": "2025-09-24", "close": 14.55, "volume": 44266.0}, {"date": "2025-09-25", "close": 13.85, "volume": 68585.0}, {"date": "2025-09-26", "close": 13.3, "volume": 76447.0}, {"date": "2025-09-29", "close": 12.77, "volume": 83879.0}, {"date": "2025-09-30", "close": 12.78, "volume": 149334.0}, {"date": "2025-10-01", "close": 12.5, "volume": 81623.0}, {"date": "2025-10-02", "close": 12.46, "volume": 69191.0}, {"date": "2025-10-03", "close": 12.21, "volume": 62161.0}, {"date": "2025-10-06", "close": 12.07, "volume": 113347.0}, {"date": "2025-10-07", "close": 12.02, "volume": 101658.0}, {"date": "2025-10-08", "close": 11.92, "volume": 93843.0}, {"date": "2025-10-09", "close": 11.72, "volume": 73543.0}, {"date": "2025-10-10", "close": 11.48, "volume": 108487.0}, {"date": "2025-10-13", "close": 11.48, "volume": 95609.0}, {"date": "2025-10-14", "close": 11.52, "volume": 117082.0}, {"date": "2025-10-15", "close": 11.45, "volume": 54446.0}, {"date": "2025-10-16", "close": 11.68, "volume": 102898.0}, {"date": "2025-10-17", "close": 11.61, "volume": 108828.0}, {"date": "2025-10-20", "close": 11.93, "volume": 129406.0}, {"date": "2025-10-21", "close": 12.09, "volume": 62189.0}, {"date": "2025-10-22", "close": 11.9, "volume": 64623.0}, {"date": "2025-10-23", "close": 11.66, "volume": 61003.0}, {"date": "2025-10-24", "close": 11.66, "volume": 61134.0}, {"date": "2025-10-27", "close": 11.42, "volume": 86331.0}, {"date": "2025-10-28", "close": 13.25, "volume": 273232.0}, {"date": "2025-10-29", "close": 13.45, "volume": 141133.0}, {"date": "2025-10-30", "close": 13.1, "volume": 115623.0}, {"date": "2025-10-31", "close": 13.36, "volume": 107609.0}, {"date": "2025-11-03", "close": 13.25, "volume": 49662.0}, {"date": "2025-11-04", "close": 13.78, "volume": 172659.0}, {"date": "2025-11-05", "close": 14.07, "volume": 96292.0}, {"date": "2025-11-06", "close": 14.34, "volume": 76437.0}, {"date": "2025-11-07", "close": 14.7, "volume": 107328.0}, {"date": "2025-11-10", "close": 14.48, "volume": 93152.0}, {"date": "2025-11-11", "close": 14.93, "volume": 131275.0}, {"date": "2025-11-12", "close": 15.43, "volume": 118779.0}, {"date": "2025-11-13", "close": 15.54, "volume": 81373.0}, {"date": "2025-11-14", "close": 15.23, "volume": 96866.0}, {"date": "2025-11-17", "close": 16.02, "volume": 108094.0}, {"date": "2025-11-18", "close": 16.05, "volume": 71624.0}, {"date": "2025-11-19", "close": 16.31, "volume": 58584.0}, {"date": "2025-11-20", "close": 16.61, "volume": 103189.0}, {"date": "2025-11-21", "close": 17.66, "volume": 146596.0}, {"date": "2025-11-24", "close": 17.32, "volume": 133601.0}, {"date": "2025-11-25", "close": 18.02, "volume": 83107.0}, {"date": "2025-11-26", "close": 17.27, "volume": 64639.0}, {"date": "2025-11-28", "close": 16.99, "volume": 54020.0}, {"date": "2025-12-01", "close": 16.79, "volume": 86859.0}, {"date": "2025-12-02", "close": 16.2, "volume": 80534.0}, {"date": "2025-12-03", "close": 16.17, "volume": 67061.0}, {"date": "2025-12-04", "close": 16.32, "volume": 49410.0}, {"date": "2025-12-05", "close": 15.87, "volume": 97213.0}, {"date": "2025-12-08", "close": 15.85, "volume": 70628.0}, {"date": "2025-12-09", "close": 16.04, "volume": 52207.0}, {"date": "2025-12-10", "close": 16.925, "volume": 172830.0}, {"date": "2025-12-11", "close": 17.42, "volume": 77171.0}, {"date": "2025-12-12", "close": 17.64, "volume": 89789.0}, {"date": "2025-12-15", "close": 18.0, "volume": 69368.0}, {"date": "2025-12-16", "close": 18.43, "volume": 104548.0}, {"date": "2025-12-17", "close": 18.64, "volume": 94028.0}, {"date": "2025-12-18", "close": 19.3, "volume": 104111.0}, {"date": "2025-12-19", "close": 18.7, "volume": 282360.0}, {"date": "2025-12-22", "close": 18.88, "volume": 69171.0}, {"date": "2025-12-23", "close": 19.01, "volume": 86131.0}, {"date": "2025-12-24", "close": 18.81, "volume": 29669.0}, {"date": "2025-12-26", "close": 18.66, "volume": 61320.0}, {"date": "2025-12-29", "close": 18.97, "volume": 114452.0}, {"date": "2025-12-30", "close": 18.65, "volume": 49008.0}, {"date": "2025-12-31", "close": 18.77, "volume": 44612.0}, {"date": "2026-01-02", "close": 18.03, "volume": 67666.0}, {"date": "2026-01-05", "close": 18.8, "volume": 70344.0}, {"date": "2026-01-06", "close": 19.3, "volume": 93546.0}, {"date": "2026-01-07", "close": 18.9, "volume": 52442.0}, {"date": "2026-01-08", "close": 19.49, "volume": 73206.0}, {"date": "2026-01-09", "close": 19.72, "volume": 48169.0}, {"date": "2026-01-12", "close": 20.43, "volume": 53037.0}, {"date": "2026-01-13", "close": 20.88, "volume": 55140.0}, {"date": "2026-01-14", "close": 20.84, "volume": 79539.0}, {"date": "2026-01-15", "close": 21.3, "volume": 96202.0}, {"date": "2026-01-16", "close": 22.22, "volume": 78174.0}, {"date": "2026-01-20", "close": 21.89, "volume": 112573.0}, {"date": "2026-01-21", "close": 22.48, "volume": 80839.0}, {"date": "2026-01-22", "close": 22.01, "volume": 70863.0}, {"date": "2026-01-23", "close": 21.07, "volume": 38032.0}, {"date": "2026-01-26", "close": 20.805, "volume": 45923.0}, {"date": "2026-01-27", "close": 20.35, "volume": 57140.0}, {"date": "2026-01-28", "close": 19.81, "volume": 76884.0}, {"date": "2026-01-29", "close": 20.05, "volume": 70954.0}, {"date": "2026-01-30", "close": 20.34, "volume": 63313.0}, {"date": "2026-02-02", "close": 21.9, "volume": 87640.0}, {"date": "2026-02-03", "close": 17.62, "volume": 196394.0}, {"date": "2026-02-04", "close": 15.27, "volume": 166574.0}, {"date": "2026-02-05", "close": 15.93, "volume": 192592.0}, {"date": "2026-02-06", "close": 15.94, "volume": 307850.0}, {"date": "2026-02-09", "close": 15.37, "volume": 206949.0}, {"date": "2026-02-10", "close": 14.56, "volume": 218537.0}, {"date": "2026-02-11", "close": 13.75, "volume": 200940.0}, {"date": "2026-02-12", "close": 12.83, "volume": 113287.0}, {"date": "2026-02-13", "close": 12.08, "volume": 93411.0}, {"date": "2026-02-17", "close": 12.03, "volume": 134323.0}, {"date": "2026-02-18", "close": 12.33, "volume": 77779.0}, {"date": "2026-02-19", "close": 12.45, "volume": 85192.0}, {"date": "2026-02-20", "close": 13.67, "volume": 135564.0}, {"date": "2026-02-23", "close": 12.5, "volume": 98707.0}, {"date": "2026-02-24", "close": 12.49, "volume": 69682.0}, {"date": "2026-02-25", "close": 12.93, "volume": 97917.0}, {"date": "2026-02-26", "close": 13.44, "volume": 77783.0}, {"date": "2026-02-27", "close": 13.41, "volume": 58497.0}, {"date": "2026-03-02", "close": 13.85, "volume": 225054.0}, {"date": "2026-03-03", "close": 13.39, "volume": 120689.0}, {"date": "2026-03-04", "close": 13.12, "volume": 68310.0}, {"date": "2026-03-05", "close": 14.04, "volume": 180288.0}, {"date": "2026-03-06", "close": 14.59, "volume": 151258.0}, {"date": "2026-03-09", "close": 14.97, "volume": 264963.0}, {"date": "2026-03-10", "close": 16.27, "volume": 143164.0}, {"date": "2026-03-11", "close": 16.01, "volume": 99369.0}, {"date": "2026-03-12", "close": 16.5, "volume": 89207.0}, {"date": "2026-03-13", "close": 16.52, "volume": 87874.0}, {"date": "2026-03-16", "close": 17.4, "volume": 121134.0}, {"date": "2026-03-17", "close": 17.73, "volume": 135329.0}, {"date": "2026-03-18", "close": 17.57, "volume": 124838.0}, {"date": "2026-03-19", "close": 17.31, "volume": 86039.0}, {"date": "2026-03-20", "close": 17.32, "volume": 148138.0}, {"date": "2026-03-23", "close": 17.51, "volume": 143604.0}, {"date": "2026-03-24", "close": 17.44, "volume": 59585.0}, {"date": "2026-03-25", "close": 17.18, "volume": 66922.0}, {"date": "2026-03-26", "close": 17.52, "volume": 51913.0}, {"date": "2026-03-27", "close": 17.13, "volume": 47417.0}, {"date": "2026-03-30", "close": 17.14, "volume": 65525.0}, {"date": "2026-03-31", "close": 16.98, "volume": 66247.0}, {"date": "2026-04-01", "close": 17.34, "volume": 60207.0}, {"date": "2026-04-02", "close": 17.16, "volume": 56445.0}, {"date": "2026-04-06", "close": 17.33, "volume": 94591.0}, {"date": "2026-04-07", "close": 17.04, "volume": 56058.0}, {"date": "2026-04-08", "close": 17.26, "volume": 82434.0}, {"date": "2026-04-09", "close": 17.05, "volume": 55693.0}, {"date": "2026-04-10", "close": 16.48, "volume": 72693.0}, {"date": "2026-04-13", "close": 16.815, "volume": 70560.0}, {"date": "2026-04-14", "close": 17.04, "volume": 49623.0}, {"date": "2026-04-15", "close": 17.84, "volume": 63933.0}, {"date": "2026-04-16", "close": 17.62, "volume": 65862.0}, {"date": "2026-04-17", "close": 18.03, "volume": 81375.0}, {"date": "2026-04-20", "close": 18.18, "volume": 49269.0}, {"date": "2026-04-21", "close": 17.18, "volume": 61517.0}, {"date": "2026-04-22", "close": 17.5, "volume": 66479.0}, {"date": "2026-04-23", "close": 17.25, "volume": 70431.0}, {"date": "2026-04-24", "close": 17.23, "volume": 25889.0}, {"date": "2026-04-27", "close": 17.11, "volume": 112562.0}, {"date": "2026-04-28", "close": 16.84, "volume": 63508.0}, {"date": "2026-04-29", "close": 16.54, "volume": 122263.0}, {"date": "2026-04-30", "close": 16.46, "volume": 173711.0}, {"date": "2026-05-01", "close": 17.41, "volume": 164383.0}, {"date": "2026-05-04", "close": 18.22, "volume": 179222.0}, {"date": "2026-05-05", "close": 18.74, "volume": 132991.0}, {"date": "2026-05-06", "close": 17.86, "volume": 75246.0}, {"date": "2026-05-07", "close": 18.73, "volume": 207073.0}, {"date": "2026-05-08", "close": 18.75, "volume": 128758.0}, {"date": "2026-05-11", "close": 18.71, "volume": 85352.0}, {"date": "2026-05-12", "close": 19.19, "volume": 102437.0}, {"date": "2026-05-13", "close": 18.67, "volume": 78453.0}, {"date": "2026-05-14", "close": 18.93, "volume": 88658.0}, {"date": "2026-05-15", "close": 18.62, "volume": 120110.0}, {"date": "2026-05-18", "close": 18.74, "volume": 92805.0}, {"date": "2026-05-19", "close": 18.75, "volume": 99655.0}, {"date": "2026-05-20", "close": 19.26, "volume": 135756.0}, {"date": "2026-05-21", "close": 19.04, "volume": 75444.0}, {"date": "2026-05-22", "close": 19.08, "volume": 115757.0}, {"date": "2026-05-26", "close": 19.04, "volume": 90670.0}, {"date": "2026-05-27", "close": 19.13, "volume": 88730.0}, {"date": "2026-05-28", "close": 19.66, "volume": 140331.0}, {"date": "2026-05-29", "close": 19.53, "volume": 87434.0}, {"date": "2026-06-01", "close": 20.25, "volume": 190177.0}, {"date": "2026-06-02", "close": 19.59, "volume": 110272.0}, {"date": "2026-06-03", "close": 19.04, "volume": 167498.0}, {"date": "2026-06-04", "close": 19.75, "volume": 134786.0}, {"date": "2026-06-05", "close": 19.14, "volume": 152453.0}, {"date": "2026-06-08", "close": 19.33, "volume": 118652.0}, {"date": "2026-06-09", "close": 19.75, "volume": 164552.0}, {"date": "2026-06-10", "close": 21.28, "volume": 759761.0}, {"date": "2026-06-11", "close": 18.79, "volume": 261849.0}, {"date": "2026-06-12", "close": 18.79, "volume": 87271.0}, {"date": "2026-06-15", "close": 18.31, "volume": 109664.0}, {"date": "2026-06-16", "close": 18.47, "volume": 84417.0}, {"date": "2026-06-17", "close": 17.75, "volume": 92856.0}, {"date": "2026-06-18", "close": 18.54, "volume": 357182.0}, {"date": "2026-06-22", "close": 19.49, "volume": 153504.0}, {"date": "2026-06-23", "close": 20.04, "volume": 93193.0}, {"date": "2026-06-24", "close": 20.7, "volume": 87939.0}, {"date": "2026-06-25", "close": 20.54, "volume": 72901.0}, {"date": "2026-06-26", "close": 20.81, "volume": 235465.0}, {"date": "2026-06-29", "close": 21.64, "volume": 78817.0}, {"date": "2026-06-30", "close": 21.57, "volume": 116767.0}, {"date": "2026-07-01", "close": 22.34, "volume": 136814.0}, {"date": "2026-07-02", "close": 22.4, "volume": 67514.0}, {"date": "2026-07-06", "close": 22.5, "volume": 104197.0}, {"date": "2026-07-07", "close": 22.77, "volume": 113323.0}, {"date": "2026-07-08", "close": 21.87, "volume": 73248.0}, {"date": "2026-07-09", "close": 21.71, "volume": 59629.0}, {"date": "2026-07-10", "close": 21.65, "volume": 87342.0}, {"date": "2026-07-13", "close": 21.83, "volume": 55662.0}, {"date": "2026-07-14", "close": 21.98, "volume": 96977.0}, {"date": "2026-07-15", "close": 21.66, "volume": 57457.0}, {"date": "2026-07-16", "close": 21.94, "volume": 59855.0}, {"date": "2026-07-17", "close": 21.78, "volume": 52691.0}, {"date": "2026-07-20", "close": 21.41, "volume": 62608.0}, {"date": "2026-07-21", "close": 21.48, "volume": 80768.0}, {"date": "2026-07-22", "close": 21.59, "volume": 63034.0}, {"date": "2026-07-23", "close": 20.83, "volume": 88545.0}, {"date": "2026-07-24", "close": 21.04, "volume": 45683.0}, {"date": "2026-07-27", "close": 21.27, "volume": 57629.0}, {"date": "2026-07-28", "close": 22.34, "volume": 112444.0}, {"date": "2026-07-29", "close": 18.3, "volume": 233253.0}, {"date": "2026-07-30", "close": 18.91, "volume": 140801.0}, {"date": "2026-07-31", "close": 19.51, "volume": 167940.0}, {"date": "2026-08-03", "close": 19.5, "volume": 105756.0}, {"date": "2026-08-04", "close": 19.59, "volume": 143759.0}, {"date": "2026-08-05", "close": 19.54, "volume": 101824.0}, {"date": "2026-08-06", "close": 19.47, "volume": 110212.0}, {"date": "2026-08-07", "close": 20.34, "volume": 139259.0}], "refreshing": true}