{"ticker": "YORW", "overview": {"cik": "108985", "ticker": "YORW", "name": "YORK WATER CO", "industry": "Water Supply", "country": "United States", "sic": "4941", "announcements": [{"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000084", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001140361-26-039713", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000083", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000082", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000080", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000076", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "CURRENT REPORT FILING", "accession": "0000108985-26-000075", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000072", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000535", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "THE YORK WATER COMPANY 10-Q 06-30-26", "accession": "0000108985-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "THE YORK WATER COMPANY 8-K 08/06/26", "accession": "0000108985-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000062", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 43025.746398100004, "sell_n": 1, "sell_sum": 266240.0, "net": -223214.2536019, "insiders": 4, "first_date": "2026-08-14", "last_date": "2026-10-20"}, "metrics": {"ticker": "YORW", "has_prices": true, "as_of": "2026-10-20", "last": 30.74, "prev_close": 30.35, "change": 0.389999999999997, "change_pct": 0.0128500823723228, "session_volume": 106260.0, "vwap_5": 30.843545759906796, "vwap_20": 30.852684693012566, "vwap_60": 31.996283845580436, "vwap_250": 31.25514420152029, "high_52w": 34.58, "low_52w": 29.01, "avg_volume_20": 192288.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000108985-26-000091", "src": "INSIDERS", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "David M. Velazquez", "who_key": "Velazquez David M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40000.0497017, "score": 34.4, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "YORW lands a director's $40K", "source_url": "https://www.sec.gov/Archives/edgar/data/1367846/000010898526000091/0000108985-26-000091-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19605}, {"id": "0000108985-26-000090", "src": "INSIDERS", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Douglas S. Brossman", "who_key": "Brossman Douglas S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999.9942524, "score": 19.5, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "YORW lands a director's $999", "source_url": "https://www.sec.gov/Archives/edgar/data/1992926/000010898526000090/0000108985-26-000090-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19605}, {"id": "0000108985-26-000089", "src": "INSIDERS", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Mark S. Snyder", "who_key": "Snyder Mark S", "role": "VP- Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 350.00952520000004, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on YORW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463117/000010898526000089/0000108985-26-000089-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0000108985-26-000088", "src": "INSIDERS", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Matthew J. Scarpato", "who_key": "Scarpato Matthew J", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3500.0660894000002, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "C-suite exec files routine paperwork on YORW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1984229/000010898526000088/0000108985-26-000088-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0000108985-26-000087", "src": "INSIDERS", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Matthew E. Poff", "who_key": "Poff Matthew E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 140.0096426, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "CFO files routine paperwork on YORW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1727090/000010898526000087/0000108985-26-000087-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0000108985-26-000086", "src": "INSIDERS", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Joseph Thomas Hand", "who_key": "Hand Joseph Thomas", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3500.0660894000002, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "CEO files routine paperwork on YORW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434722/000010898526000086/0000108985-26-000086-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0000108985-26-000085", "src": "INSIDERS", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Alexandra C. Chiaruttini", "who_key": "Chiaruttini Alexandra C", "role": "CAO & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1400.0381008000002, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on YORW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828738/000010898526000085/0000108985-26-000085-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0000108985-26-000084", "src": "INSIDERS", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Suzanne M. Becker", "who_key": "Becker Suzanne M", "role": "VP- Customer Service", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1400.0089382, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on YORW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058774/000010898526000084/0000108985-26-000084-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0000108985-26-000077", "src": "INSIDERS", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Matthew E. Poff", "who_key": "Poff Matthew E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1025.6999999999998, "score": 26.2, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "CFO buys $1K of YORW", "source_url": "https://www.sec.gov/Archives/edgar/data/1727090/000010898526000077/0000108985-26-000077-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0000108985-26-000076", "src": "INSIDERS", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Douglas S. Brossman", "who_key": "Brossman Douglas S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000.0024440000001, "score": 19.6, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "A director backs YORW with $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/1992926/000010898526000076/0000108985-26-000076-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0000108985-26-000072", "src": "INSIDERS", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Joseph Thomas Hand", "who_key": "Hand Joseph Thomas", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 266240.0, "score": 0.0, "price_sensitive": true, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "YORW's CEO lightens up \u2014 $266K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1434722/000010898526000072/0000108985-26-000072-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001011438-26-000535", "src": "13DG", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "YORK Water Co", "who_key": "YORK WATER CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "YORK WATER CO moves to a 8.8% passive stake in YORW", "source_url": "https://www.sec.gov/Archives/edgar/data/108985/0001011438-26-000535-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0000108985-26-000079", "src": "INSIDERS", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Joseph Thomas Hand", "who_key": "Hand Joseph Thomas", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3250.0477184, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "CEO files routine paperwork on YORW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434722/000010898526000079/0000108985-26-000079-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157845}, {"id": "13DG-0002100119-26-001288", "src": "13DG", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of YORW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001288-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002012383-26-001526", "src": "13DG", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in YORW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001526-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}, {"id": "0000108985-26-000080", "src": "INSIDERS", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Joseph Thomas Hand", "who_key": "Hand Joseph Thomas", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3000.051873, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "CEO files routine paperwork on YORW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434722/000010898526000080/0000108985-26-000080-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288885}, {"id": "0000108985-26-000078", "src": "INSIDERS", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Joseph Thomas Hand", "who_key": "Hand Joseph Thomas", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3000.051873, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "CEO files routine paperwork on YORW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434722/000010898526000078/0000108985-26-000078-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288885}, {"id": "13DG-0000102909-26-002627", "src": "13DG", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in YORW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002627-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "recent_buys": [{"id": "0000108985-26-000090", "src": "INSIDERS", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Douglas S. Brossman", "who_key": "Brossman Douglas S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999.9942524, "score": 19.5, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "YORW lands a director's $999", "source_url": "https://www.sec.gov/Archives/edgar/data/1992926/000010898526000090/0000108985-26-000090-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19605}, {"id": "0000108985-26-000091", "src": "INSIDERS", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "David M. Velazquez", "who_key": "Velazquez David M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40000.0497017, "score": 34.4, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "YORW lands a director's $40K", "source_url": "https://www.sec.gov/Archives/edgar/data/1367846/000010898526000091/0000108985-26-000091-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19605}, {"id": "0000108985-26-000077", "src": "INSIDERS", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Matthew E. Poff", "who_key": "Poff Matthew E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1025.6999999999998, "score": 26.2, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "CFO buys $1K of YORW", "source_url": "https://www.sec.gov/Archives/edgar/data/1727090/000010898526000077/0000108985-26-000077-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0000108985-26-000076", "src": "INSIDERS", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Douglas S. Brossman", "who_key": "Brossman Douglas S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000.0024440000001, "score": 19.6, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "A director backs YORW with $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/1992926/000010898526000076/0000108985-26-000076-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}], "institutional": [{"id": "13DG-0001011438-26-000535", "src": "13DG", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "YORK Water Co", "who_key": "YORK WATER CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "YORK WATER CO moves to a 8.8% passive stake in YORW", "source_url": "https://www.sec.gov/Archives/edgar/data/108985/0001011438-26-000535-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002100119-26-001288", "src": "13DG", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of YORW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001288-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002012383-26-001526", "src": "13DG", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in YORW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001526-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}, {"id": "13DG-0000102909-26-002627", "src": "13DG", "ticker": "YORW", "cik": "108985", "company": "YORK WATER CO", "company_raw": "YORK WATER CO", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Water Supply", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in YORW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002627-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "The York Water Company - Common Stock", "new_value": "YORK WATER CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000108985", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000108985", "applied": 1, "detected_at": "2026-10-28T17:08:02.441234"}]}, "key_people": [{"who": "Joseph Thomas Hand", "who_key": "Hand Joseph Thomas", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 266240.0, "net": -266240.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 266240.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434722/000010898526000072/0000108985-26-000072-index.htm"}], "latest": {"action": "SELL", "amount": 266240.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434722/000010898526000072/0000108985-26-000072-index.htm"}}, {"who": "David M. Velazquez", "who_key": "Velazquez David M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 40000.0497017, "sold": 0, "net": 40000.0497017, "trades": 1, "top_score": 34.4, "lean": "buying", "history": [{"action": "BUY", "amount": 40000.0497017, "date": "2026-10-20", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1367846/000010898526000091/0000108985-26-000091-index.htm"}], "latest": {"action": "BUY", "amount": 40000.0497017, "date": "2026-10-20", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1367846/000010898526000091/0000108985-26-000091-index.htm"}}, {"who": "Douglas S. Brossman", "who_key": "Brossman Douglas S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1999.9966964, "sold": 0, "net": 1999.9966964, "trades": 2, "top_score": 19.6, "lean": "buying", "history": [{"action": "BUY", "amount": 999.9942524, "date": "2026-10-20", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1992926/000010898526000090/0000108985-26-000090-index.htm"}, {"action": "BUY", "amount": 1000.0024440000001, "date": "2026-08-20", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1992926/000010898526000076/0000108985-26-000076-index.htm"}], "latest": {"action": "BUY", "amount": 999.9942524, "date": "2026-10-20", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1992926/000010898526000090/0000108985-26-000090-index.htm"}}, {"who": "Matthew E. Poff", "who_key": "Poff Matthew E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1025.6999999999998, "sold": 0, "net": 1025.6999999999998, "trades": 1, "top_score": 26.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1025.6999999999998, "date": "2026-08-27", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1727090/000010898526000077/0000108985-26-000077-index.htm"}], "latest": {"action": "BUY", "amount": 1025.6999999999998, "date": "2026-08-27", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1727090/000010898526000077/0000108985-26-000077-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -266240.0}, {"date": "2026-08-20", "net": 1000.0024440000001}, {"date": "2026-08-27", "net": 1025.6999999999998}, {"date": "2026-10-20", "net": 41000.0439541}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000084", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001140361-26-039713", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000083", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000082", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000080", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000076", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "CURRENT REPORT FILING", "accession": "0000108985-26-000075", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000072", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000535", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "THE YORK WATER COMPANY 10-Q 06-30-26", "accession": "0000108985-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "THE YORK WATER COMPANY 8-K 08/06/26", "accession": "0000108985-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000108985-26-000062", "price_sensitive": false}], "performance": {"ticker": "YORW", "has_prices": true, "summary": {"n": 4, "avg": -0.047318502674167914, "win_rate": 0.0, "best": 0.0, "worst": -0.10116959064327498, "as_of": "2026-10-20"}, "buys": [{"who": "Brossman Douglas S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.9942524, "date": "2026-10-20", "score": 19.5, "ref_price": 30.74, "return": 0.0}, {"who": "Velazquez David M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40000.0497017, "date": "2026-10-20", "score": 34.4, "ref_price": 30.74, "return": 0.0}, {"who": "Poff Matthew E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1025.6999999999998, "date": "2026-08-27", "score": 26.2, "ref_price": 33.71, "return": -0.08810442005339669}, {"who": "Brossman Douglas S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000.0024440000001, "date": "2026-08-20", "score": 19.6, "ref_price": 34.2, "return": -0.10116959064327498}]}, "price_series": [{"date": "2016-10-20", "close": 31.85, "volume": 26484.0}, {"date": "2016-10-21", "close": 32.5, "volume": 101023.0}, {"date": "2016-10-24", "close": 32.4, "volume": 21210.0}, {"date": "2016-10-25", "close": 31.9, "volume": 18770.0}, {"date": "2016-10-26", "close": 31.475, "volume": 17731.0}, {"date": "2016-10-27", "close": 31.25, "volume": 15989.0}, {"date": "2016-10-28", "close": 31.25, "volume": 14114.0}, {"date": "2016-10-31", "close": 31.6, "volume": 27509.0}, {"date": "2016-11-01", "close": 30.45, "volume": 28006.0}, {"date": "2016-11-02", "close": 29.85, "volume": 30424.0}, {"date": "2016-11-03", "close": 29.65, "volume": 18675.0}, {"date": "2016-11-04", "close": 29.4, "volume": 29426.0}, {"date": "2016-11-07", "close": 29.7, "volume": 40549.0}, {"date": "2016-11-08", "close": 29.9, "volume": 24948.0}, {"date": "2016-11-09", "close": 30.65, "volume": 34492.0}, {"date": "2016-11-10", "close": 30.55, "volume": 44877.0}, {"date": "2016-11-11", "close": 32.5, "volume": 69614.0}, {"date": "2016-11-14", "close": 32.25, "volume": 37891.0}, {"date": "2016-11-15", "close": 32.65, "volume": 28279.0}, {"date": "2016-11-16", "close": 33.0, "volume": 65952.0}, {"date": "2016-11-17", "close": 33.65, "volume": 35482.0}, {"date": "2016-11-18", "close": 34.45, "volume": 42384.0}, {"date": "2016-11-21", "close": 34.45, "volume": 33970.0}, {"date": "2016-11-22", "close": 37.0, "volume": 76953.0}, {"date": "2016-11-23", "close": 36.4, "volume": 35704.0}, {"date": "2016-11-25", "close": 36.85, "volume": 16938.0}, {"date": "2016-11-28", "close": 37.2, "volume": 34298.0}, {"date": "2016-11-29", "close": 37.7, "volume": 55734.0}, {"date": "2016-11-30", "close": 36.4, "volume": 46362.0}, {"date": "2016-12-01", "close": 36.0, "volume": 29646.0}, {"date": "2016-12-02", "close": 36.3, "volume": 32552.0}, {"date": "2016-12-05", "close": 36.95, "volume": 28296.0}, {"date": "2016-12-06", "close": 37.3, "volume": 30498.0}, {"date": "2016-12-07", "close": 37.45, "volume": 31107.0}, {"date": "2016-12-08", "close": 38.8, "volume": 40413.0}, {"date": "2016-12-09", "close": 39.0, "volume": 28716.0}, {"date": "2016-12-12", "close": 39.15, "volume": 27358.0}, {"date": "2016-12-13", "close": 39.4, "volume": 32304.0}, {"date": "2016-12-14", "close": 38.1, "volume": 28993.0}, {"date": "2016-12-15", "close": 38.65, "volume": 39088.0}, {"date": "2016-12-16", "close": 38.7, "volume": 129937.0}, {"date": "2016-12-19", "close": 38.15, "volume": 72803.0}, {"date": "2016-12-20", "close": 38.1, "volume": 60435.0}, {"date": "2016-12-21", "close": 38.5, "volume": 27273.0}, {"date": "2016-12-22", "close": 38.6, "volume": 29346.0}, {"date": "2016-12-23", "close": 38.75, "volume": 14508.0}, {"date": "2016-12-27", "close": 39.1, "volume": 20630.0}, {"date": "2016-12-28", "close": 38.0, "volume": 14182.0}, {"date": "2016-12-29", "close": 38.1, "volume": 21687.0}, {"date": "2016-12-30", "close": 38.2, "volume": 12674.0}, {"date": "2017-01-03", "close": 38.3, "volume": 33287.0}, {"date": "2017-01-04", "close": 38.75, "volume": 28070.0}, {"date": "2017-01-05", "close": 38.35, "volume": 32270.0}, {"date": "2017-01-06", "close": 37.0, "volume": 25315.0}, {"date": "2017-01-09", "close": 35.75, "volume": 43284.0}, {"date": "2017-01-10", "close": 36.3, "volume": 49016.0}, {"date": "2017-01-11", "close": 37.15, "volume": 28457.0}, {"date": "2017-01-12", "close": 35.7, "volume": 33959.0}, {"date": "2017-01-13", "close": 36.15, "volume": 21864.0}, {"date": "2017-01-17", "close": 36.5, "volume": 27762.0}, {"date": "2017-01-18", "close": 36.75, "volume": 31256.0}, {"date": "2017-01-19", "close": 36.1, "volume": 18615.0}, {"date": "2017-01-20", "close": 36.85, "volume": 35638.0}, {"date": "2017-01-23", "close": 36.2, "volume": 30106.0}, {"date": "2017-01-24", "close": 37.25, "volume": 46337.0}, {"date": "2017-01-25", "close": 37.4, "volume": 15182.0}, {"date": "2017-01-26", "close": 37.65, "volume": 26511.0}, {"date": "2017-01-27", "close": 36.85, "volume": 18959.0}, {"date": "2017-01-30", "close": 35.4, "volume": 28396.0}, {"date": "2017-01-31", "close": 35.8, "volume": 28623.0}, {"date": "2017-02-01", "close": 34.75, "volume": 20596.0}, {"date": "2017-02-02", "close": 34.85, "volume": 11637.0}, {"date": "2017-02-03", "close": 34.8, "volume": 18653.0}, {"date": "2017-02-06", "close": 34.25, "volume": 15425.0}, {"date": "2017-02-07", "close": 34.3, "volume": 39333.0}, {"date": "2017-02-08", "close": 33.65, "volume": 31427.0}, {"date": "2017-02-09", "close": 33.9, "volume": 17569.0}, {"date": "2017-02-10", "close": 34.45, "volume": 16573.0}, {"date": "2017-02-13", "close": 34.9, "volume": 21182.0}, {"date": "2017-02-14", "close": 34.5, "volume": 15551.0}, {"date": "2017-02-15", "close": 35.0, "volume": 15046.0}, {"date": "2017-02-16", "close": 34.85, "volume": 22069.0}, {"date": "2017-02-17", "close": 34.85, "volume": 20361.0}, {"date": "2017-02-21", "close": 35.15, "volume": 27167.0}, {"date": "2017-02-22", "close": 35.85, "volume": 19250.0}, {"date": "2017-02-23", "close": 36.65, "volume": 16964.0}, {"date": "2017-02-24", "close": 36.5, "volume": 15226.0}, {"date": "2017-02-27", "close": 36.35, "volume": 25697.0}, {"date": "2017-02-28", "close": 36.0, "volume": 39144.0}, {"date": "2017-03-01", "close": 36.8, "volume": 23008.0}, {"date": "2017-03-02", "close": 36.8, "volume": 14385.0}, {"date": "2017-03-03", "close": 36.05, "volume": 21128.0}, {"date": "2017-03-06", "close": 35.6, "volume": 16918.0}, {"date": "2017-03-07", "close": 35.5, "volume": 18977.0}, {"date": "2017-03-08", "close": 34.4, "volume": 21192.0}, {"date": "2017-03-09", "close": 33.2, "volume": 30024.0}, {"date": "2017-03-10", "close": 33.8, "volume": 27482.0}, {"date": "2017-03-13", "close": 33.65, "volume": 47103.0}, {"date": "2017-03-14", "close": 34.0, "volume": 33521.0}, {"date": "2017-03-15", "close": 35.05, "volume": 34325.0}, {"date": "2017-03-16", "close": 34.7, "volume": 29239.0}, {"date": "2017-03-17", "close": 35.45, "volume": 181421.0}, {"date": "2017-03-20", "close": 34.85, "volume": 21385.0}, {"date": "2017-03-21", "close": 34.45, "volume": 27787.0}, {"date": "2017-03-22", "close": 34.15, "volume": 28630.0}, {"date": "2017-03-23", "close": 34.2, "volume": 23094.0}, {"date": "2017-03-24", "close": 34.0, "volume": 17425.0}, {"date": "2017-03-27", "close": 34.6, "volume": 20033.0}, {"date": "2017-03-28", "close": 34.4, "volume": 17861.0}, {"date": "2017-03-29", "close": 34.4, "volume": 10816.0}, {"date": "2017-03-30", "close": 34.2, "volume": 19546.0}, {"date": "2017-03-31", "close": 35.05, "volume": 52994.0}, {"date": "2017-04-03", "close": 34.65, "volume": 25885.0}, {"date": "2017-04-04", "close": 34.7, "volume": 22766.0}, {"date": "2017-04-05", "close": 34.9, "volume": 20369.0}, {"date": "2017-04-06", "close": 34.75, "volume": 24931.0}, {"date": "2017-04-07", "close": 34.8, "volume": 21438.0}, {"date": "2017-04-10", "close": 34.35, "volume": 17862.0}, {"date": "2017-04-11", "close": 35.25, "volume": 17108.0}, {"date": "2017-04-12", "close": 34.75, "volume": 24034.0}, {"date": "2017-04-13", "close": 34.5, "volume": 22648.0}, {"date": "2017-04-17", "close": 34.9, "volume": 15780.0}, {"date": "2017-04-18", "close": 35.35, "volume": 13993.0}, {"date": "2017-04-19", "close": 36.0, "volume": 29275.0}, {"date": "2017-04-20", "close": 36.85, "volume": 41448.0}, {"date": "2017-04-21", "close": 37.85, "volume": 39282.0}, {"date": "2017-04-24", "close": 38.45, "volume": 31738.0}, {"date": "2017-04-25", "close": 38.7, "volume": 67346.0}, {"date": "2017-04-26", "close": 39.4, "volume": 37269.0}, {"date": "2017-04-27", "close": 38.55, "volume": 17274.0}, {"date": "2017-04-28", "close": 37.5, "volume": 31510.0}, {"date": "2017-05-01", "close": 38.0, "volume": 16858.0}, {"date": "2017-05-02", "close": 35.45, "volume": 134933.0}, {"date": "2017-05-03", "close": 34.5, "volume": 33632.0}, {"date": "2017-05-04", "close": 34.35, "volume": 20645.0}, {"date": "2017-05-05", "close": 34.05, "volume": 24271.0}, {"date": "2017-05-08", "close": 34.05, "volume": 18690.0}, {"date": "2017-05-09", "close": 33.7, "volume": 28348.0}, {"date": "2017-05-10", "close": 33.65, "volume": 25306.0}, {"date": "2017-05-11", "close": 33.9, "volume": 16441.0}, {"date": "2017-05-12", "close": 33.4, "volume": 23725.0}, {"date": "2017-05-15", "close": 33.85, "volume": 19508.0}, {"date": "2017-05-16", "close": 33.65, "volume": 19767.0}, {"date": "2017-05-17", "close": 32.7, "volume": 47756.0}, {"date": "2017-05-18", "close": 32.2, "volume": 26707.0}, {"date": "2017-05-19", "close": 32.15, "volume": 23292.0}, {"date": "2017-05-22", "close": 32.35, "volume": 18638.0}, {"date": "2017-05-23", "close": 32.95, "volume": 22064.0}, {"date": "2017-05-24", "close": 32.95, "volume": 14255.0}, {"date": "2017-05-25", "close": 33.15, "volume": 25349.0}, {"date": "2017-05-26", "close": 33.1, "volume": 14452.0}, {"date": "2017-05-30", "close": 32.75, "volume": 27818.0}, {"date": "2017-05-31", "close": 33.1, "volume": 18202.0}, {"date": "2017-06-01", "close": 33.65, "volume": 20471.0}, {"date": "2017-06-02", "close": 34.15, "volume": 31997.0}, {"date": "2017-06-05", "close": 33.6, "volume": 16973.0}, {"date": "2017-06-06", "close": 33.5, "volume": 14562.0}, {"date": "2017-06-07", "close": 33.85, "volume": 11890.0}, {"date": "2017-06-08", "close": 34.65, "volume": 19426.0}, {"date": "2017-06-09", "close": 35.75, "volume": 35974.0}, {"date": "2017-06-12", "close": 35.55, "volume": 26181.0}, {"date": "2017-06-13", "close": 38.95, "volume": 92315.0}, {"date": "2017-06-14", "close": 39.1, "volume": 62957.0}, {"date": "2017-06-15", "close": 39.65, "volume": 58116.0}, {"date": "2017-06-16", "close": 39.3, "volume": 442298.0}, {"date": "2017-06-19", "close": 37.35, "volume": 50643.0}, {"date": "2017-06-20", "close": 37.05, "volume": 33611.0}, {"date": "2017-06-21", "close": 36.25, "volume": 28946.0}, {"date": "2017-06-22", "close": 35.9, "volume": 24212.0}, {"date": "2017-06-23", "close": 37.35, "volume": 339084.0}, {"date": "2017-06-26", "close": 36.75, "volume": 29920.0}, {"date": "2017-06-27", "close": 35.5, "volume": 40370.0}, {"date": "2017-06-28", "close": 34.85, "volume": 28027.0}, {"date": "2017-06-29", "close": 35.25, "volume": 34064.0}, {"date": "2017-06-30", "close": 34.85, "volume": 21865.0}, {"date": "2017-07-03", "close": 35.25, "volume": 10177.0}, {"date": "2017-07-05", "close": 34.45, "volume": 38937.0}, {"date": "2017-07-06", "close": 34.05, "volume": 20370.0}, {"date": "2017-07-07", "close": 34.85, "volume": 15170.0}, {"date": "2017-07-10", "close": 34.25, "volume": 17135.0}, {"date": "2017-07-11", "close": 34.4, "volume": 12698.0}, {"date": "2017-07-12", "close": 34.6, "volume": 22004.0}, {"date": "2017-07-13", "close": 34.45, "volume": 18813.0}, {"date": "2017-07-14", "close": 34.55, "volume": 17482.0}, {"date": "2017-07-17", "close": 34.85, "volume": 18389.0}, {"date": "2017-07-18", "close": 35.15, "volume": 25511.0}, {"date": "2017-07-19", "close": 35.1, "volume": 19454.0}, {"date": "2017-07-20", "close": 35.75, "volume": 12313.0}, {"date": "2017-07-21", "close": 36.45, "volume": 58046.0}, {"date": "2017-07-24", "close": 35.15, "volume": 33777.0}, {"date": "2017-07-25", "close": 35.6, "volume": 33924.0}, {"date": "2017-07-26", "close": 35.45, "volume": 17716.0}, {"date": "2017-07-27", "close": 34.7, "volume": 30705.0}, {"date": "2017-07-28", "close": 34.8, "volume": 19967.0}, {"date": "2017-07-31", "close": 34.8, "volume": 20900.0}, {"date": "2017-08-01", "close": 35.05, "volume": 15114.0}, {"date": "2017-08-02", "close": 34.0, "volume": 24076.0}, {"date": "2017-08-03", "close": 34.6, "volume": 18289.0}, {"date": "2017-08-04", "close": 34.8, "volume": 17330.0}, {"date": "2017-08-07", "close": 34.25, "volume": 18320.0}, {"date": "2017-08-08", "close": 34.0, "volume": 18426.0}, {"date": "2017-08-09", "close": 33.7, "volume": 20307.0}, {"date": "2017-08-10", "close": 33.55, "volume": 22440.0}, {"date": "2017-08-11", "close": 32.75, "volume": 28107.0}, {"date": "2017-08-14", "close": 33.8, "volume": 24017.0}, {"date": "2017-08-15", "close": 33.1, "volume": 27549.0}, {"date": "2017-08-16", "close": 32.85, "volume": 18887.0}, {"date": "2017-08-17", "close": 32.35, "volume": 28808.0}, {"date": "2017-08-18", "close": 32.55, "volume": 33421.0}, {"date": "2017-08-21", "close": 32.9, "volume": 18283.0}, {"date": "2017-08-22", "close": 32.9, "volume": 23667.0}, {"date": "2017-08-23", "close": 32.6, "volume": 27697.0}, {"date": "2017-08-24", "close": 33.05, "volume": 11354.0}, {"date": "2017-08-25", "close": 33.15, "volume": 11244.0}, {"date": "2017-08-28", "close": 32.9, "volume": 15294.0}, {"date": "2017-08-29", "close": 33.1, "volume": 19448.0}, {"date": "2017-08-30", "close": 32.9, "volume": 12471.0}, {"date": "2017-08-31", "close": 32.9, "volume": 29291.0}, {"date": "2017-09-01", "close": 32.9, "volume": 22488.0}, {"date": "2017-09-05", "close": 32.7, "volume": 19892.0}, {"date": "2017-09-06", "close": 32.8, "volume": 26801.0}, {"date": "2017-09-07", "close": 33.0, "volume": 15713.0}, {"date": "2017-09-08", "close": 33.55, "volume": 12431.0}, {"date": "2017-09-11", "close": 33.3, "volume": 36218.0}, {"date": "2017-09-12", "close": 32.7, "volume": 22258.0}, {"date": "2017-09-13", "close": 32.45, "volume": 23701.0}, {"date": "2017-09-14", "close": 32.65, "volume": 25232.0}, {"date": "2017-09-15", "close": 32.75, "volume": 72156.0}, {"date": "2017-09-18", "close": 33.75, "volume": 40418.0}, {"date": "2017-09-19", "close": 33.5, "volume": 12453.0}, {"date": "2017-09-20", "close": 33.8, "volume": 18745.0}, {"date": "2017-09-21", "close": 33.25, "volume": 30294.0}, {"date": "2017-09-22", "close": 33.75, "volume": 15316.0}, {"date": "2017-09-25", "close": 34.05, "volume": 13791.0}, {"date": "2017-09-26", "close": 34.7, "volume": 28318.0}, {"date": "2017-09-27", "close": 34.85, "volume": 50669.0}, {"date": "2017-09-28", "close": 35.2, "volume": 20402.0}, {"date": "2017-09-29", "close": 33.9, "volume": 29405.0}, {"date": "2017-10-02", "close": 35.05, "volume": 35892.0}, {"date": "2017-10-03", "close": 35.05, "volume": 27965.0}, {"date": "2017-10-04", "close": 35.3, "volume": 21213.0}, {"date": "2017-10-05", "close": 35.5, "volume": 19314.0}, {"date": "2017-10-06", "close": 35.6, "volume": 14690.0}, {"date": "2017-10-09", "close": 35.0, "volume": 25269.0}, {"date": "2017-10-10", "close": 35.7, "volume": 21521.0}, {"date": "2017-10-11", "close": 36.35, "volume": 17573.0}, {"date": "2017-10-12", "close": 36.25, "volume": 32504.0}, {"date": "2017-10-13", "close": 35.95, "volume": 12134.0}, {"date": "2017-10-16", "close": 36.8, "volume": 18724.0}, {"date": "2017-10-17", "close": 36.1, "volume": 41792.0}, {"date": "2017-10-18", "close": 36.35, "volume": 31081.0}, {"date": "2017-10-19", "close": 36.7, "volume": 15849.0}, {"date": "2017-10-20", "close": 36.2, "volume": 37806.0}, {"date": "2017-10-23", "close": 35.95, "volume": 14236.0}, {"date": "2017-10-24", "close": 35.05, "volume": 24624.0}, {"date": "2017-10-25", "close": 34.95, "volume": 39310.0}, {"date": "2017-10-26", "close": 35.25, "volume": 12875.0}, {"date": "2017-10-27", "close": 36.1, "volume": 20701.0}, {"date": "2017-10-30", "close": 35.1, "volume": 17796.0}, {"date": "2017-10-31", "close": 35.2, "volume": 18631.0}, {"date": "2017-11-01", "close": 33.4, "volume": 35477.0}, {"date": "2017-11-02", "close": 35.6, "volume": 19664.0}, {"date": "2017-11-03", "close": 34.8, "volume": 19660.0}, {"date": "2017-11-06", "close": 34.75, "volume": 12628.0}, {"date": "2017-11-07", "close": 34.2, "volume": 15570.0}, {"date": "2017-11-08", "close": 34.7, "volume": 16674.0}, {"date": "2017-11-09", "close": 34.5, "volume": 12381.0}, {"date": "2017-11-10", "close": 34.0, "volume": 8516.0}, {"date": "2017-11-13", "close": 34.25, "volume": 17355.0}, {"date": "2017-11-14", "close": 34.8, "volume": 12028.0}, {"date": "2017-11-15", "close": 34.4, "volume": 14739.0}, {"date": "2017-11-16", "close": 35.15, "volume": 16859.0}, {"date": "2017-11-17", "close": 35.2, "volume": 14438.0}, {"date": "2017-11-20", "close": 35.9, "volume": 16520.0}, {"date": "2017-11-21", "close": 36.25, "volume": 29567.0}, {"date": "2017-11-22", "close": 36.1, "volume": 17708.0}, {"date": "2017-11-24", "close": 35.65, "volume": 6077.0}, {"date": "2017-11-27", "close": 36.8, "volume": 30586.0}, {"date": "2017-11-28", "close": 37.45, "volume": 36344.0}, {"date": "2017-11-29", "close": 38.7, "volume": 48200.0}, {"date": "2017-11-30", "close": 37.15, "volume": 106590.0}, {"date": "2017-12-01", "close": 35.9, "volume": 34411.0}, {"date": "2017-12-04", "close": 36.0, "volume": 24843.0}, {"date": "2017-12-05", "close": 34.9, "volume": 30568.0}, {"date": "2017-12-06", "close": 34.85, "volume": 18642.0}, {"date": "2017-12-07", "close": 34.65, "volume": 24899.0}, {"date": "2017-12-08", "close": 34.55, "volume": 19458.0}, {"date": "2017-12-11", "close": 34.2, "volume": 30013.0}, {"date": "2017-12-12", "close": 34.0, "volume": 18395.0}, {"date": "2017-12-13", "close": 34.85, "volume": 22166.0}, {"date": "2017-12-14", "close": 34.0, "volume": 28605.0}, {"date": "2017-12-15", "close": 35.1, "volume": 74477.0}, {"date": "2017-12-18", "close": 34.75, "volume": 18827.0}, {"date": "2017-12-19", "close": 34.15, "volume": 26338.0}, {"date": "2017-12-20", "close": 34.05, "volume": 10270.0}, {"date": "2017-12-21", "close": 34.45, "volume": 12376.0}, {"date": "2017-12-22", "close": 34.1, "volume": 19707.0}, {"date": "2017-12-26", "close": 33.95, "volume": 11215.0}, {"date": "2017-12-27", "close": 34.0, "volume": 21888.0}, {"date": "2017-12-28", "close": 34.25, "volume": 16265.0}, {"date": "2017-12-29", "close": 33.9, "volume": 25384.0}, {"date": "2018-01-02", "close": 33.35, "volume": 39116.0}, {"date": "2018-01-03", "close": 32.6, "volume": 35146.0}, {"date": "2018-01-04", "close": 32.5, "volume": 46227.0}, {"date": "2018-01-05", "close": 32.75, "volume": 27957.0}, {"date": "2018-01-08", "close": 32.95, "volume": 19857.0}, {"date": "2018-01-09", "close": 32.45, "volume": 24807.0}, {"date": "2018-01-10", "close": 31.85, "volume": 28027.0}, {"date": "2018-01-11", "close": 32.15, "volume": 24840.0}, {"date": "2018-01-12", "close": 31.95, "volume": 19914.0}, {"date": "2018-01-16", "close": 31.65, "volume": 27745.0}, {"date": "2018-01-17", "close": 32.6, "volume": 33833.0}, {"date": "2018-01-18", "close": 32.0, "volume": 26079.0}, {"date": "2018-01-19", "close": 32.4, "volume": 27459.0}, {"date": "2018-01-22", "close": 31.85, "volume": 26182.0}, {"date": "2018-01-23", "close": 32.2, "volume": 17873.0}, {"date": "2018-01-24", "close": 32.1, "volume": 14946.0}, {"date": "2018-01-25", "close": 31.8, "volume": 25949.0}, {"date": "2018-01-26", "close": 31.4, "volume": 37613.0}, {"date": "2018-01-29", "close": 31.6, "volume": 31347.0}, {"date": "2018-01-30", "close": 31.9, "volume": 24835.0}, {"date": "2018-01-31", "close": 31.65, "volume": 25835.0}, {"date": "2018-02-01", "close": 31.05, "volume": 26756.0}, {"date": "2018-02-02", "close": 30.55, "volume": 38366.0}, {"date": "2018-02-05", "close": 29.65, "volume": 42987.0}, {"date": "2018-02-06", "close": 30.95, "volume": 55026.0}, {"date": "2018-02-07", "close": 30.2, "volume": 25798.0}, {"date": "2018-02-08", "close": 29.4, "volume": 27305.0}, {"date": "2018-02-09", "close": 30.4, "volume": 25153.0}, {"date": "2018-02-12", "close": 30.15, "volume": 20417.0}, {"date": "2018-02-13", "close": 30.0, "volume": 60518.0}, {"date": "2018-02-14", "close": 29.55, "volume": 31732.0}, {"date": "2018-02-15", "close": 30.0, "volume": 29162.0}, {"date": "2018-02-16", "close": 30.15, "volume": 21226.0}, {"date": "2018-02-20", "close": 29.35, "volume": 82708.0}, {"date": "2018-02-21", "close": 29.6, "volume": 33640.0}, {"date": "2018-02-22", "close": 29.3, "volume": 38583.0}, {"date": "2018-02-23", "close": 29.5, "volume": 58242.0}, {"date": "2018-02-26", "close": 29.45, "volume": 49817.0}, {"date": "2018-02-27", "close": 28.75, "volume": 73797.0}, {"date": "2018-02-28", "close": 28.1, "volume": 77785.0}, {"date": "2018-03-01", "close": 28.65, "volume": 42292.0}, {"date": "2018-03-02", "close": 28.25, "volume": 33480.0}, {"date": "2018-03-05", "close": 28.25, "volume": 21073.0}, {"date": "2018-03-06", "close": 28.5, "volume": 34536.0}, {"date": "2018-03-07", "close": 29.7, "volume": 29885.0}, {"date": "2018-03-08", "close": 30.1, "volume": 35756.0}, {"date": "2018-03-09", "close": 30.95, "volume": 98118.0}, {"date": "2018-03-12", "close": 30.8, "volume": 29584.0}, {"date": "2018-03-13", "close": 30.5, "volume": 79419.0}, {"date": "2018-03-14", "close": 30.25, "volume": 85499.0}, {"date": "2018-03-15", "close": 31.4, "volume": 40364.0}, {"date": "2018-03-16", "close": 31.6, "volume": 251016.0}, {"date": "2018-03-19", "close": 32.35, "volume": 64170.0}, {"date": "2018-03-20", "close": 31.75, "volume": 20744.0}, {"date": "2018-03-21", "close": 31.25, "volume": 18489.0}, {"date": "2018-03-22", "close": 31.25, "volume": 34037.0}, {"date": "2018-03-23", "close": 30.15, "volume": 35914.0}, {"date": "2018-03-26", "close": 30.75, "volume": 31380.0}, {"date": "2018-03-27", "close": 30.8, "volume": 32233.0}, {"date": "2018-03-28", "close": 31.35, "volume": 24750.0}, {"date": "2018-03-29", "close": 31.0, "volume": 32529.0}, {"date": "2018-04-02", "close": 29.95, "volume": 41033.0}, {"date": "2018-04-03", "close": 30.8, "volume": 34226.0}, {"date": "2018-04-04", "close": 31.05, "volume": 24532.0}, {"date": "2018-04-05", "close": 31.65, "volume": 19247.0}, {"date": "2018-04-06", "close": 31.4, "volume": 24607.0}, {"date": "2018-04-09", "close": 31.55, "volume": 21800.0}, {"date": "2018-04-10", "close": 31.5, "volume": 42859.0}, {"date": "2018-04-11", "close": 32.0, "volume": 32649.0}, {"date": "2018-04-12", "close": 31.7, "volume": 37743.0}, {"date": "2018-04-13", "close": 31.5, "volume": 11791.0}, {"date": "2018-04-16", "close": 32.45, "volume": 23513.0}, {"date": "2018-04-17", "close": 33.2, "volume": 24135.0}, {"date": "2018-04-18", "close": 32.65, "volume": 42495.0}, {"date": "2018-04-19", "close": 32.6, "volume": 26164.0}, {"date": "2018-04-20", "close": 32.35, "volume": 20478.0}, {"date": "2018-04-23", "close": 32.4, "volume": 17542.0}, {"date": "2018-04-24", "close": 32.6, "volume": 19550.0}, {"date": "2018-04-25", "close": 32.2, "volume": 12819.0}, {"date": "2018-04-26", "close": 32.6, "volume": 26655.0}, {"date": "2018-04-27", "close": 32.45, "volume": 13522.0}, {"date": "2018-04-30", "close": 32.2, "volume": 28652.0}, {"date": "2018-05-01", "close": 32.55, "volume": 18139.0}, {"date": "2018-05-02", "close": 32.2, "volume": 11795.0}, {"date": "2018-05-03", "close": 32.0, "volume": 14039.0}, {"date": "2018-05-04", "close": 32.55, "volume": 12579.0}, {"date": "2018-05-07", "close": 32.7, "volume": 15064.0}, {"date": "2018-05-08", "close": 32.3, "volume": 20736.0}, {"date": "2018-05-09", "close": 32.35, "volume": 14949.0}, {"date": "2018-05-10", "close": 32.6, "volume": 12256.0}, {"date": "2018-05-11", "close": 32.4, "volume": 14406.0}, {"date": "2018-05-14", "close": 31.4, "volume": 18491.0}, {"date": "2018-05-15", "close": 30.95, "volume": 24785.0}, {"date": "2018-05-16", "close": 30.95, "volume": 16214.0}, {"date": "2018-05-17", "close": 31.35, "volume": 14584.0}, {"date": "2018-05-18", "close": 31.65, "volume": 17613.0}, {"date": "2018-05-21", "close": 31.85, "volume": 13464.0}, {"date": "2018-05-22", "close": 32.0, "volume": 13457.0}, {"date": "2018-05-23", "close": 32.45, "volume": 11611.0}, {"date": "2018-05-24", "close": 32.8, "volume": 9738.0}, {"date": "2018-05-25", "close": 32.9, "volume": 9095.0}, {"date": "2018-05-29", "close": 32.75, "volume": 21690.0}, {"date": "2018-05-30", "close": 33.1, "volume": 21814.0}, {"date": "2018-05-31", "close": 32.75, "volume": 15029.0}, {"date": "2018-06-01", "close": 32.55, "volume": 21143.0}, {"date": "2018-06-04", "close": 32.45, "volume": 11996.0}, {"date": "2018-06-05", "close": 32.15, "volume": 15165.0}, {"date": "2018-06-06", "close": 31.3, "volume": 18528.0}, {"date": "2018-06-07", "close": 31.5, "volume": 14112.0}, {"date": "2018-06-08", "close": 31.05, "volume": 16825.0}, {"date": "2018-06-11", "close": 31.05, "volume": 16137.0}, {"date": "2018-06-12", "close": 31.25, "volume": 14786.0}, {"date": "2018-06-13", "close": 31.0, "volume": 22416.0}, {"date": "2018-06-14", "close": 31.5, "volume": 21537.0}, {"date": "2018-06-15", "close": 30.8, "volume": 73270.0}, {"date": "2018-06-18", "close": 31.7, "volume": 18605.0}, {"date": "2018-06-19", "close": 32.35, "volume": 26040.0}, {"date": "2018-06-20", "close": 32.25, "volume": 15950.0}, {"date": "2018-06-21", "close": 32.45, "volume": 18643.0}, {"date": "2018-06-22", "close": 32.75, "volume": 75885.0}, {"date": "2018-06-25", "close": 32.75, "volume": 21234.0}, {"date": "2018-06-26", "close": 33.25, "volume": 19719.0}, {"date": "2018-06-27", "close": 32.75, "volume": 11090.0}, {"date": "2018-06-28", "close": 32.45, "volume": 12899.0}, {"date": "2018-06-29", "close": 31.8, "volume": 19762.0}, {"date": "2018-07-02", "close": 32.75, "volume": 17265.0}, {"date": "2018-07-03", "close": 33.1, "volume": 11288.0}, {"date": "2018-07-05", "close": 33.55, "volume": 17549.0}, {"date": "2018-07-06", "close": 33.45, "volume": 12279.0}, {"date": "2018-07-09", "close": 32.2, "volume": 13861.0}, {"date": "2018-07-10", "close": 32.4, "volume": 11536.0}, {"date": "2018-07-11", "close": 32.7, "volume": 9411.0}, {"date": "2018-07-12", "close": 32.65, "volume": 12653.0}, {"date": "2018-07-13", "close": 32.4, "volume": 10665.0}, {"date": "2018-07-16", "close": 32.4, "volume": 12017.0}, {"date": "2018-07-17", "close": 32.1, "volume": 15994.0}, {"date": "2018-07-18", "close": 31.75, "volume": 15728.0}, {"date": "2018-07-19", "close": 32.15, "volume": 16335.0}, {"date": "2018-07-20", "close": 32.0, "volume": 9847.0}, {"date": "2018-07-23", "close": 31.75, "volume": 12389.0}, {"date": "2018-07-24", "close": 31.7, "volume": 11818.0}, {"date": "2018-07-25", "close": 31.25, "volume": 8102.0}, {"date": "2018-07-26", "close": 32.0, "volume": 11385.0}, {"date": "2018-07-27", "close": 31.1, "volume": 15040.0}, {"date": "2018-07-30", "close": 31.05, "volume": 9821.0}, {"date": "2018-07-31", "close": 31.0, "volume": 29782.0}, {"date": "2018-08-01", "close": 30.3, "volume": 26278.0}, {"date": "2018-08-02", "close": 30.1, "volume": 15785.0}, {"date": "2018-08-03", "close": 29.3, "volume": 30438.0}, {"date": "2018-08-06", "close": 30.0, "volume": 18415.0}, {"date": "2018-08-07", "close": 29.7, "volume": 19754.0}, {"date": "2018-08-08", "close": 29.85, "volume": 11507.0}, {"date": "2018-08-09", "close": 29.8, "volume": 6490.0}, {"date": "2018-08-10", "close": 29.55, "volume": 7715.0}, {"date": "2018-08-13", "close": 29.65, "volume": 10484.0}, {"date": "2018-08-14", "close": 30.65, "volume": 15881.0}, {"date": "2018-08-15", "close": 30.35, "volume": 12315.0}, {"date": "2018-08-16", "close": 30.15, "volume": 12297.0}, {"date": "2018-08-17", "close": 30.65, "volume": 13854.0}, {"date": "2018-08-20", "close": 30.5, "volume": 11971.0}, {"date": "2018-08-21", "close": 30.8, "volume": 16879.0}, {"date": "2018-08-22", "close": 30.25, "volume": 17314.0}, {"date": "2018-08-23", "close": 30.5, "volume": 12180.0}, {"date": "2018-08-24", "close": 30.35, "volume": 11245.0}, {"date": "2018-08-27", "close": 30.15, "volume": 16595.0}, {"date": "2018-08-28", "close": 30.05, "volume": 12974.0}, {"date": "2018-08-29", "close": 29.65, "volume": 27872.0}, {"date": "2018-08-30", "close": 30.25, "volume": 23499.0}, {"date": "2018-08-31", "close": 30.1, "volume": 26546.0}, {"date": "2018-09-04", "close": 30.05, "volume": 12354.0}, {"date": "2018-09-05", "close": 30.5, "volume": 11286.0}, {"date": "2018-09-06", "close": 30.8, "volume": 18256.0}, {"date": "2018-09-07", "close": 30.675, "volume": 11797.0}, {"date": "2018-09-10", "close": 31.05, "volume": 14677.0}, {"date": "2018-09-11", "close": 30.75, "volume": 10049.0}, {"date": "2018-09-12", "close": 30.1, "volume": 19508.0}, {"date": "2018-09-13", "close": 30.05, "volume": 17941.0}, {"date": "2018-09-14", "close": 30.0, "volume": 36294.0}, {"date": "2018-09-17", "close": 30.55, "volume": 45595.0}, {"date": "2018-09-18", "close": 29.8, "volume": 15562.0}, {"date": "2018-09-19", "close": 29.5, "volume": 27870.0}, {"date": "2018-09-20", "close": 29.7, "volume": 10646.0}, {"date": "2018-09-21", "close": 30.0, "volume": 64802.0}, {"date": "2018-09-24", "close": 30.05, "volume": 13926.0}, {"date": "2018-09-25", "close": 29.95, "volume": 18422.0}, {"date": "2018-09-26", "close": 30.0, "volume": 15821.0}, {"date": "2018-09-27", "close": 30.1, "volume": 11030.0}, {"date": "2018-09-28", "close": 30.4, "volume": 30398.0}, {"date": "2018-10-01", "close": 30.31, "volume": 34333.0}, {"date": "2018-10-02", "close": 30.36, "volume": 13518.0}, {"date": "2018-10-03", "close": 30.64, "volume": 18922.0}, {"date": "2018-10-04", "close": 30.51, "volume": 15723.0}, {"date": "2018-10-05", "close": 30.4, "volume": 10310.0}, {"date": "2018-10-08", "close": 30.74, "volume": 17709.0}, {"date": "2018-10-09", "close": 30.93, "volume": 21135.0}, {"date": "2018-10-10", "close": 31.03, "volume": 17368.0}, {"date": "2018-10-11", "close": 30.74, "volume": 41045.0}, {"date": "2018-10-12", "close": 30.33, "volume": 31042.0}, {"date": "2018-10-15", "close": 30.69, "volume": 21111.0}, {"date": "2018-10-16", "close": 31.75, "volume": 20693.0}, {"date": "2018-10-17", "close": 31.75, "volume": 13503.0}, {"date": "2018-10-18", "close": 31.75, "volume": 15612.0}, {"date": "2018-10-19", "close": 32.23, "volume": 37907.0}, {"date": "2018-10-22", "close": 32.38, "volume": 16744.0}, {"date": "2018-10-23", "close": 32.24, "volume": 12583.0}, {"date": "2018-10-24", "close": 31.88, "volume": 16335.0}, {"date": "2018-10-25", "close": 31.52, "volume": 19416.0}, {"date": "2018-10-26", "close": 31.3, "volume": 10538.0}, {"date": "2018-10-29", "close": 32.03, "volume": 12397.0}, {"date": "2018-10-30", "close": 32.02, "volume": 11527.0}, {"date": "2018-10-31", "close": 31.14, "volume": 21320.0}, {"date": "2018-11-01", "close": 31.1, "volume": 13604.0}, {"date": "2018-11-02", "close": 31.79, "volume": 11934.0}, {"date": "2018-11-05", "close": 31.06, "volume": 10957.0}, {"date": "2018-11-06", "close": 31.37, "volume": 6338.0}, {"date": "2018-11-07", "close": 31.53, "volume": 11074.0}, {"date": "2018-11-08", "close": 31.77, "volume": 5833.0}, {"date": "2018-11-09", "close": 31.39, "volume": 8567.0}, {"date": "2018-11-12", "close": 31.81, "volume": 9160.0}, {"date": "2018-11-13", "close": 31.68, "volume": 11318.0}, {"date": "2018-11-14", "close": 31.38, "volume": 26478.0}, {"date": "2018-11-15", "close": 31.95, "volume": 12662.0}, {"date": "2018-11-16", "close": 32.59, "volume": 21228.0}, {"date": "2018-11-19", "close": 32.65, "volume": 22580.0}, {"date": "2018-11-20", "close": 32.82, "volume": 18805.0}, {"date": "2018-11-21", "close": 32.84, "volume": 9425.0}, {"date": "2018-11-23", "close": 32.57, "volume": 7146.0}, {"date": "2018-11-26", "close": 32.7, "volume": 14020.0}, {"date": "2018-11-27", "close": 32.65, "volume": 15255.0}, {"date": "2018-11-28", "close": 33.54, "volume": 24557.0}, {"date": "2018-11-29", "close": 32.74, "volume": 14905.0}, {"date": "2018-11-30", "close": 33.12, "volume": 24207.0}, {"date": "2018-12-03", "close": 33.42, "volume": 10499.0}, {"date": "2018-12-04", "close": 33.0, "volume": 22639.0}, {"date": "2018-12-06", "close": 32.51, "volume": 21852.0}, {"date": "2018-12-07", "close": 32.53, "volume": 29201.0}, {"date": "2018-12-10", "close": 33.54, "volume": 22794.0}, {"date": "2018-12-11", "close": 34.08, "volume": 23619.0}, {"date": "2018-12-12", "close": 34.44, "volume": 20955.0}, {"date": "2018-12-13", "close": 34.32, "volume": 18143.0}, {"date": "2018-12-14", "close": 35.02, "volume": 30714.0}, {"date": "2018-12-17", "close": 34.36, "volume": 33448.0}, {"date": "2018-12-18", "close": 34.2, "volume": 19725.0}, {"date": "2018-12-19", "close": 33.56, "volume": 21861.0}, {"date": "2018-12-20", "close": 33.63, "volume": 22529.0}, {"date": "2018-12-21", "close": 30.74, "volume": 118759.0}, {"date": "2018-12-24", "close": 29.88, "volume": 21076.0}, {"date": "2018-12-26", "close": 31.32, "volume": 40217.0}, {"date": "2018-12-27", "close": 31.46, "volume": 21624.0}, {"date": "2018-12-28", "close": 32.32, "volume": 13625.0}, {"date": "2018-12-31", "close": 32.06, "volume": 17887.0}, {"date": "2019-01-02", "close": 31.61, "volume": 12649.0}, {"date": "2019-01-03", "close": 31.08, "volume": 13573.0}, {"date": "2019-01-04", "close": 31.5, "volume": 20269.0}, {"date": "2019-01-07", "close": 31.21, "volume": 16151.0}, {"date": "2019-01-08", "close": 31.46, "volume": 14663.0}, {"date": "2019-01-09", "close": 31.23, "volume": 8331.0}, {"date": "2019-01-10", "close": 31.41, "volume": 14066.0}, {"date": "2019-01-11", "close": 31.58, "volume": 11288.0}, {"date": "2019-01-14", "close": 31.28, "volume": 14057.0}, {"date": "2019-01-15", "close": 30.98, "volume": 29751.0}, {"date": "2019-01-16", "close": 31.45, "volume": 14309.0}, {"date": "2019-01-17", "close": 31.27, "volume": 16840.0}, {"date": "2019-01-18", "close": 32.02, "volume": 29976.0}, {"date": "2019-01-22", "close": 31.24, "volume": 63769.0}, {"date": "2019-01-23", "close": 32.04, "volume": 15108.0}, {"date": "2019-01-24", "close": 32.28, "volume": 9484.0}, {"date": "2019-01-25", "close": 32.26, "volume": 27015.0}, {"date": "2019-01-28", "close": 32.0, "volume": 7147.0}, {"date": "2019-01-29", "close": 32.33, "volume": 23567.0}, {"date": "2019-01-30", "close": 32.58, "volume": 14796.0}, {"date": "2019-01-31", "close": 32.9, "volume": 14132.0}, {"date": "2019-02-01", "close": 32.62, "volume": 23651.0}, {"date": "2019-02-04", "close": 32.44, "volume": 7673.0}, {"date": "2019-02-05", "close": 32.71, "volume": 18935.0}, {"date": "2019-02-06", "close": 32.51, "volume": 6828.0}, {"date": "2019-02-07", "close": 32.26, "volume": 13997.0}, {"date": "2019-02-08", "close": 33.7, "volume": 27537.0}, {"date": "2019-02-11", "close": 33.74, "volume": 16506.0}, {"date": "2019-02-12", "close": 34.16, "volume": 19005.0}, {"date": "2019-02-13", "close": 34.14, "volume": 8071.0}, {"date": "2019-02-14", "close": 34.2, "volume": 16625.0}, {"date": "2019-02-15", "close": 34.32, "volume": 24238.0}, {"date": "2019-02-19", "close": 34.99, "volume": 32263.0}, {"date": "2019-02-20", "close": 35.38, "volume": 24379.0}, {"date": "2019-02-21", "close": 36.0, "volume": 13660.0}, {"date": "2019-02-22", "close": 36.4, "volume": 28634.0}, {"date": "2019-02-25", "close": 35.61, "volume": 21184.0}, {"date": "2019-02-26", "close": 35.75, "volume": 23080.0}, {"date": "2019-02-27", "close": 36.12, "volume": 16436.0}, {"date": "2019-02-28", "close": 36.45, "volume": 42436.0}, {"date": "2019-03-01", "close": 35.95, "volume": 27609.0}, {"date": "2019-03-04", "close": 35.64, "volume": 14771.0}, {"date": "2019-03-05", "close": 35.1, "volume": 10822.0}, {"date": "2019-03-06", "close": 34.44, "volume": 24484.0}, {"date": "2019-03-07", "close": 34.3, "volume": 9361.0}, {"date": "2019-03-08", "close": 34.55, "volume": 12635.0}, {"date": "2019-03-11", "close": 35.71, "volume": 22797.0}, {"date": "2019-03-12", "close": 35.26, "volume": 40997.0}, {"date": "2019-03-13", "close": 34.26, "volume": 17270.0}, {"date": "2019-03-14", "close": 33.79, "volume": 15740.0}, {"date": "2019-03-15", "close": 33.72, "volume": 93747.0}, {"date": "2019-03-18", "close": 33.5, "volume": 22550.0}, {"date": "2019-03-19", "close": 33.55, "volume": 17890.0}, {"date": "2019-03-20", "close": 34.28, "volume": 28483.0}, {"date": "2019-03-21", "close": 34.59, "volume": 17353.0}, {"date": "2019-03-22", "close": 33.53, "volume": 25654.0}, {"date": "2019-03-25", "close": 34.39, "volume": 19828.0}, {"date": "2019-03-26", "close": 34.49, "volume": 15007.0}, {"date": "2019-03-27", "close": 34.39, "volume": 9988.0}, {"date": "2019-03-28", "close": 33.91, "volume": 14220.0}, {"date": "2019-03-29", "close": 34.32, "volume": 32169.0}, {"date": "2019-04-01", "close": 33.92, "volume": 20139.0}, {"date": "2019-04-02", "close": 33.69, "volume": 17215.0}, {"date": "2019-04-03", "close": 33.6, "volume": 8621.0}, {"date": "2019-04-04", "close": 33.57, "volume": 9823.0}, {"date": "2019-04-05", "close": 34.29, "volume": 13959.0}, {"date": "2019-04-08", "close": 33.46, "volume": 20239.0}, {"date": "2019-04-09", "close": 33.37, "volume": 8671.0}, {"date": "2019-04-10", "close": 33.84, "volume": 12822.0}, {"date": "2019-04-11", "close": 33.62, "volume": 12071.0}, {"date": "2019-04-12", "close": 33.71, "volume": 13073.0}, {"date": "2019-04-15", "close": 33.28, "volume": 11365.0}, {"date": "2019-04-16", "close": 32.77, "volume": 17753.0}, {"date": "2019-04-17", "close": 32.97, "volume": 32651.0}, {"date": "2019-04-18", "close": 33.01, "volume": 15536.0}, {"date": "2019-04-22", "close": 32.59, "volume": 22347.0}, {"date": "2019-04-23", "close": 32.98, "volume": 26429.0}, {"date": "2019-04-24", "close": 33.41, "volume": 22356.0}, {"date": "2019-04-25", "close": 33.33, "volume": 6508.0}, {"date": "2019-04-26", "close": 33.39, "volume": 10560.0}, {"date": "2019-04-29", "close": 33.26, "volume": 12421.0}, {"date": "2019-04-30", "close": 34.03, "volume": 42551.0}, {"date": "2019-05-01", "close": 33.52, "volume": 8657.0}, {"date": "2019-05-02", "close": 33.27, "volume": 10563.0}, {"date": "2019-05-03", "close": 33.98, "volume": 15223.0}, {"date": "2019-05-06", "close": 33.61, "volume": 9451.0}, {"date": "2019-05-07", "close": 33.06, "volume": 10135.0}, {"date": "2019-05-08", "close": 33.25, "volume": 8606.0}, {"date": "2019-05-09", "close": 34.29, "volume": 24861.0}, {"date": "2019-05-10", "close": 35.12, "volume": 24469.0}, {"date": "2019-05-13", "close": 35.04, "volume": 20879.0}, {"date": "2019-05-14", "close": 34.92, "volume": 11882.0}, {"date": "2019-05-15", "close": 35.08, "volume": 12358.0}, {"date": "2019-05-16", "close": 34.95, "volume": 11689.0}, {"date": "2019-05-17", "close": 34.9, "volume": 10509.0}, {"date": "2019-05-20", "close": 35.03, "volume": 10222.0}, {"date": "2019-05-21", "close": 35.47, "volume": 15223.0}, {"date": "2019-05-22", "close": 35.77, "volume": 8912.0}, {"date": "2019-05-23", "close": 35.65, "volume": 13332.0}, {"date": "2019-05-24", "close": 36.3, "volume": 29337.0}, {"date": "2019-05-28", "close": 35.58, "volume": 17866.0}, {"date": "2019-05-29", "close": 35.04, "volume": 29217.0}, {"date": "2019-05-30", "close": 34.83, "volume": 12245.0}, {"date": "2019-05-31", "close": 34.48, "volume": 5992.0}, {"date": "2019-06-03", "close": 34.63, "volume": 20730.0}, {"date": "2019-06-04", "close": 34.71, "volume": 20805.0}, {"date": "2019-06-05", "close": 34.69, "volume": 23823.0}, {"date": "2019-06-06", "close": 34.61, "volume": 6383.0}, {"date": "2019-06-07", "close": 34.52, "volume": 9480.0}, {"date": "2019-06-10", "close": 34.29, "volume": 17455.0}, {"date": "2019-06-11", "close": 34.04, "volume": 17598.0}, {"date": "2019-06-12", "close": 34.77, "volume": 10580.0}, {"date": "2019-06-13", "close": 34.57, "volume": 10030.0}, {"date": "2019-06-14", "close": 34.59, "volume": 7377.0}, {"date": "2019-06-17", "close": 34.66, "volume": 23871.0}, {"date": "2019-06-18", "close": 34.79, "volume": 14728.0}, {"date": "2019-06-19", "close": 35.71, "volume": 17033.0}, {"date": "2019-06-20", "close": 35.05, "volume": 18925.0}, {"date": "2019-06-21", "close": 35.45, "volume": 42691.0}, {"date": "2019-06-24", "close": 35.19, "volume": 12056.0}, {"date": "2019-06-25", "close": 35.17, "volume": 8944.0}, {"date": "2019-06-26", "close": 34.53, "volume": 31345.0}, {"date": "2019-06-27", "close": 34.7, "volume": 25540.0}, {"date": "2019-06-28", "close": 35.72, "volume": 70292.0}, {"date": "2019-07-01", "close": 35.34, "volume": 16644.0}, {"date": "2019-07-02", "close": 36.1, "volume": 32359.0}, {"date": "2019-07-03", "close": 36.28, "volume": 22515.0}, {"date": "2019-07-05", "close": 36.62, "volume": 12867.0}, {"date": "2019-07-08", "close": 36.11, "volume": 21262.0}, {"date": "2019-07-09", "close": 36.07, "volume": 9232.0}, {"date": "2019-07-10", "close": 35.86, "volume": 13583.0}, {"date": "2019-07-11", "close": 35.68, "volume": 11369.0}, {"date": "2019-07-12", "close": 35.54, "volume": 14270.0}, {"date": "2019-07-15", "close": 35.5, "volume": 11206.0}, {"date": "2019-07-16", "close": 35.48, "volume": 11247.0}, {"date": "2019-07-17", "close": 35.49, "volume": 15901.0}, {"date": "2019-07-18", "close": 35.48, "volume": 29065.0}, {"date": "2019-07-19", "close": 35.78, "volume": 16801.0}, {"date": "2019-07-22", "close": 35.6, "volume": 15622.0}, {"date": "2019-07-23", "close": 35.39, "volume": 16543.0}, {"date": "2019-07-24", "close": 35.7, "volume": 17120.0}, {"date": "2019-07-25", "close": 35.65, "volume": 11766.0}, {"date": "2019-07-26", "close": 35.57, "volume": 31182.0}, {"date": "2019-07-29", "close": 35.75, "volume": 30474.0}, {"date": "2019-07-30", "close": 35.96, "volume": 32288.0}, {"date": "2019-07-31", "close": 35.97, "volume": 31185.0}, {"date": "2019-08-01", "close": 35.87, "volume": 16188.0}, {"date": "2019-08-02", "close": 35.73, "volume": 10271.0}, {"date": "2019-08-05", "close": 35.0, "volume": 27536.0}, {"date": "2019-08-06", "close": 35.98, "volume": 42223.0}, {"date": "2019-08-07", "close": 35.61, "volume": 27183.0}, {"date": "2019-08-08", "close": 36.23, "volume": 30561.0}, {"date": "2019-08-09", "close": 37.46, "volume": 45642.0}, {"date": "2019-08-12", "close": 38.0, "volume": 37419.0}, {"date": "2019-08-13", "close": 38.12, "volume": 34856.0}, {"date": "2019-08-14", "close": 37.84, "volume": 27197.0}, {"date": "2019-08-15", "close": 37.98, "volume": 20738.0}, {"date": "2019-08-16", "close": 38.25, "volume": 23185.0}, {"date": "2019-08-19", "close": 38.28, "volume": 15303.0}, {"date": "2019-08-20", "close": 38.43, "volume": 15800.0}, {"date": "2019-08-21", "close": 37.54, "volume": 22081.0}, {"date": "2019-08-22", "close": 37.6, "volume": 13248.0}, {"date": "2019-08-23", "close": 36.41, "volume": 25362.0}, {"date": "2019-08-26", "close": 37.8, "volume": 19221.0}, {"date": "2019-08-27", "close": 37.35, "volume": 18863.0}, {"date": "2019-08-28", "close": 37.48, "volume": 11494.0}, {"date": "2019-08-29", "close": 37.78, "volume": 12433.0}, {"date": "2019-08-30", "close": 37.34, "volume": 21840.0}, {"date": "2019-09-03", "close": 38.2, "volume": 28407.0}, {"date": "2019-09-04", "close": 38.32, "volume": 13236.0}, {"date": "2019-09-05", "close": 38.68, "volume": 31806.0}, {"date": "2019-09-06", "close": 38.37, "volume": 15359.0}, {"date": "2019-09-09", "close": 38.01, "volume": 33538.0}, {"date": "2019-09-10", "close": 37.74, "volume": 30807.0}, {"date": "2019-09-11", "close": 38.87, "volume": 52695.0}, {"date": "2019-09-12", "close": 39.07, "volume": 46406.0}, {"date": "2019-09-13", "close": 39.31, "volume": 21883.0}, {"date": "2019-09-16", "close": 39.75, "volume": 26307.0}, {"date": "2019-09-17", "close": 40.01, "volume": 23438.0}, {"date": "2019-09-18", "close": 40.58, "volume": 46593.0}, {"date": "2019-09-19", "close": 40.93, "volume": 35457.0}, {"date": "2019-09-20", "close": 41.27, "volume": 74448.0}, {"date": "2019-09-23", "close": 41.99, "volume": 50230.0}, {"date": "2019-09-24", "close": 42.58, "volume": 48874.0}, {"date": "2019-09-25", "close": 43.71, "volume": 43847.0}, {"date": "2019-09-26", "close": 43.41, "volume": 49434.0}, {"date": "2019-09-27", "close": 43.85, "volume": 23518.0}, {"date": "2019-09-30", "close": 43.66, "volume": 138449.0}, {"date": "2019-10-01", "close": 42.83, "volume": 33408.0}, {"date": "2019-10-02", "close": 42.33, "volume": 38234.0}, {"date": "2019-10-03", "close": 42.23, "volume": 42817.0}, {"date": "2019-10-04", "close": 42.93, "volume": 34015.0}, {"date": "2019-10-07", "close": 43.4, "volume": 39739.0}, {"date": "2019-10-08", "close": 43.3, "volume": 57923.0}, {"date": "2019-10-09", "close": 43.59, "volume": 25648.0}, {"date": "2019-10-10", "close": 43.8, "volume": 42087.0}, {"date": "2019-10-11", "close": 44.0, "volume": 35063.0}, {"date": "2019-10-14", "close": 42.99, "volume": 29236.0}, {"date": "2019-10-15", "close": 42.78, "volume": 27095.0}, {"date": "2019-10-16", "close": 42.83, "volume": 30296.0}, {"date": "2019-10-17", "close": 43.57, "volume": 25038.0}, {"date": "2019-10-18", "close": 43.49, "volume": 43907.0}, {"date": "2019-10-21", "close": 43.99, "volume": 27926.0}, {"date": "2019-10-22", "close": 43.96, "volume": 27848.0}, {"date": "2019-10-23", "close": 43.97, "volume": 45526.0}, {"date": "2019-10-24", "close": 43.78, "volume": 27766.0}, {"date": "2019-10-25", "close": 43.39, "volume": 21130.0}, {"date": "2019-10-28", "close": 43.27, "volume": 21512.0}, {"date": "2019-10-29", "close": 43.67, "volume": 33797.0}, {"date": "2019-10-30", "close": 43.81, "volume": 34508.0}, {"date": "2019-10-31", "close": 44.04, "volume": 66652.0}, {"date": "2019-11-01", "close": 43.46, "volume": 36783.0}, {"date": "2019-11-04", "close": 42.96, "volume": 44101.0}, {"date": "2019-11-05", "close": 42.64, "volume": 29078.0}, {"date": "2019-11-06", "close": 42.64, "volume": 21505.0}, {"date": "2019-11-07", "close": 41.61, "volume": 32515.0}, {"date": "2019-11-08", "close": 41.77, "volume": 36799.0}, {"date": "2019-11-11", "close": 41.6, "volume": 29210.0}, {"date": "2019-11-12", "close": 41.81, "volume": 40143.0}, {"date": "2019-11-13", "close": 42.16, "volume": 26387.0}, {"date": "2019-11-14", "close": 41.84, "volume": 33715.0}, {"date": "2019-11-15", "close": 42.25, "volume": 25379.0}, {"date": "2019-11-18", "close": 42.26, "volume": 29920.0}, {"date": "2019-11-19", "close": 42.68, "volume": 23400.0}, {"date": "2019-11-20", "close": 43.07, "volume": 48920.0}, {"date": "2019-11-21", "close": 42.78, "volume": 27134.0}, {"date": "2019-11-22", "close": 43.03, "volume": 22996.0}, {"date": "2019-11-25", "close": 43.6, "volume": 39284.0}, {"date": "2019-11-26", "close": 44.16, "volume": 40888.0}, {"date": "2019-11-27", "close": 44.26, "volume": 21145.0}, {"date": "2019-11-29", "close": 44.33, "volume": 18640.0}, {"date": "2019-12-02", "close": 44.03, "volume": 75344.0}, {"date": "2019-12-03", "close": 43.85, "volume": 29106.0}, {"date": "2019-12-04", "close": 43.99, "volume": 31113.0}, {"date": "2019-12-05", "close": 44.41, "volume": 34253.0}, {"date": "2019-12-06", "close": 44.58, "volume": 38585.0}, {"date": "2019-12-09", "close": 44.55, "volume": 28834.0}, {"date": "2019-12-10", "close": 44.64, "volume": 47426.0}, {"date": "2019-12-11", "close": 45.08, "volume": 38691.0}, {"date": "2019-12-12", "close": 44.85, "volume": 36881.0}, {"date": "2019-12-13", "close": 44.96, "volume": 29087.0}, {"date": "2019-12-16", "close": 45.43, "volume": 56831.0}, {"date": "2019-12-17", "close": 46.73, "volume": 45087.0}, {"date": "2019-12-18", "close": 46.46, "volume": 39724.0}, {"date": "2019-12-19", "close": 46.3, "volume": 49790.0}, {"date": "2019-12-20", "close": 46.6, "volume": 82578.0}, {"date": "2019-12-23", "close": 45.99, "volume": 54381.0}, {"date": "2019-12-24", "close": 46.02, "volume": 27031.0}, {"date": "2019-12-26", "close": 46.18, "volume": 36103.0}, {"date": "2019-12-27", "close": 46.75, "volume": 55889.0}, {"date": "2019-12-30", "close": 46.38, "volume": 47129.0}, {"date": "2019-12-31", "close": 46.11, "volume": 28535.0}, {"date": "2020-01-02", "close": 44.89, "volume": 29513.0}, {"date": "2020-01-03", "close": 44.95, "volume": 41002.0}, {"date": "2020-01-06", "close": 44.81, "volume": 32457.0}, {"date": "2020-01-07", "close": 44.61, "volume": 24919.0}, {"date": "2020-01-08", "close": 44.16, "volume": 47327.0}, {"date": "2020-01-09", "close": 44.41, "volume": 44217.0}, {"date": "2020-01-10", "close": 44.54, "volume": 39807.0}, {"date": "2020-01-13", "close": 45.47, "volume": 41562.0}, {"date": "2020-01-14", "close": 45.3, "volume": 33158.0}, {"date": "2020-01-15", "close": 46.11, "volume": 34177.0}, {"date": "2020-01-16", "close": 47.34, "volume": 53031.0}, {"date": "2020-01-17", "close": 47.89, "volume": 26901.0}, {"date": "2020-01-21", "close": 48.9, "volume": 51705.0}, {"date": "2020-01-22", "close": 49.08, "volume": 58791.0}, {"date": "2020-01-23", "close": 49.6, "volume": 45365.0}, {"date": "2020-01-24", "close": 48.65, "volume": 44642.0}, {"date": "2020-01-27", "close": 48.78, "volume": 23898.0}, {"date": "2020-01-28", "close": 48.75, "volume": 38725.0}, {"date": "2020-01-29", "close": 48.66, "volume": 22647.0}, {"date": "2020-01-30", "close": 48.63, "volume": 23769.0}, {"date": "2020-01-31", "close": 47.36, "volume": 81798.0}, {"date": "2020-02-03", "close": 48.2, "volume": 31584.0}, {"date": "2020-02-04", "close": 47.8, "volume": 22999.0}, {"date": "2020-02-05", "close": 48.44, "volume": 25450.0}, {"date": "2020-02-06", "close": 48.1, "volume": 20243.0}, {"date": "2020-02-07", "close": 48.25, "volume": 71135.0}, {"date": "2020-02-10", "close": 48.85, "volume": 21231.0}, {"date": "2020-02-11", "close": 48.11, "volume": 18667.0}, {"date": "2020-02-12", "close": 48.59, "volume": 26112.0}, {"date": "2020-02-13", "close": 48.77, "volume": 53223.0}, {"date": "2020-02-14", "close": 48.5, "volume": 39680.0}, {"date": "2020-02-18", "close": 48.68, "volume": 38957.0}, {"date": "2020-02-19", "close": 48.6, "volume": 37915.0}, {"date": "2020-02-20", "close": 48.7, "volume": 24255.0}, {"date": "2020-02-21", "close": 48.72, "volume": 42114.0}, {"date": "2020-02-24", "close": 47.05, "volume": 22501.0}, {"date": "2020-02-25", "close": 46.22, "volume": 34040.0}, {"date": "2020-02-26", "close": 47.18, "volume": 43718.0}, {"date": "2020-02-27", "close": 43.18, "volume": 52002.0}, {"date": "2020-02-28", "close": 42.29, "volume": 93063.0}, {"date": "2020-03-02", "close": 45.68, "volume": 48292.0}, {"date": "2020-03-03", "close": 44.44, "volume": 46806.0}, {"date": "2020-03-04", "close": 46.79, "volume": 47144.0}, {"date": "2020-03-05", "close": 46.8, "volume": 41957.0}, {"date": "2020-03-06", "close": 48.78, "volume": 70137.0}, {"date": "2020-03-09", "close": 45.92, "volume": 55416.0}, {"date": "2020-03-10", "close": 45.55, "volume": 53375.0}, {"date": "2020-03-11", "close": 40.62, "volume": 61970.0}, {"date": "2020-03-12", "close": 36.19, "volume": 121143.0}, {"date": "2020-03-13", "close": 40.41, "volume": 96009.0}, {"date": "2020-03-16", "close": 35.6, "volume": 70005.0}, {"date": "2020-03-17", "close": 44.13, "volume": 99107.0}, {"date": "2020-03-18", "close": 40.2, "volume": 95415.0}, {"date": "2020-03-19", "close": 39.35, "volume": 74407.0}, {"date": "2020-03-20", "close": 36.93, "volume": 106497.0}, {"date": "2020-03-23", "close": 37.0, "volume": 87198.0}, {"date": "2020-03-24", "close": 39.66, "volume": 73406.0}, {"date": "2020-03-25", "close": 37.3, "volume": 55920.0}, {"date": "2020-03-26", "close": 42.53, "volume": 72124.0}, {"date": "2020-03-27", "close": 42.63, "volume": 42247.0}, {"date": "2020-03-30", "close": 46.77, "volume": 60054.0}, {"date": "2020-03-31", "close": 43.46, "volume": 85227.0}, {"date": "2020-04-01", "close": 38.9, "volume": 76086.0}, {"date": "2020-04-02", "close": 41.32, "volume": 51521.0}, {"date": "2020-04-03", "close": 40.09, "volume": 36787.0}, {"date": "2020-04-06", "close": 43.74, "volume": 62774.0}, {"date": "2020-04-07", "close": 40.17, "volume": 57241.0}, {"date": "2020-04-08", "close": 40.56, "volume": 78329.0}, {"date": "2020-04-09", "close": 43.06, "volume": 57865.0}, {"date": "2020-04-13", "close": 42.39, "volume": 35100.0}, {"date": "2020-04-14", "close": 43.31, "volume": 37699.0}, {"date": "2020-04-15", "close": 41.64, "volume": 46160.0}, {"date": "2020-04-16", "close": 41.94, "volume": 62556.0}, {"date": "2020-04-17", "close": 44.0, "volume": 48917.0}, {"date": "2020-04-20", "close": 42.12, "volume": 34434.0}, {"date": "2020-04-21", "close": 41.4, "volume": 21716.0}, {"date": "2020-04-22", "close": 42.01, "volume": 31801.0}, {"date": "2020-04-23", "close": 41.85, "volume": 36434.0}, {"date": "2020-04-24", "close": 41.83, "volume": 37301.0}, {"date": "2020-04-27", "close": 42.34, "volume": 33829.0}, {"date": "2020-04-28", "close": 42.36, "volume": 33750.0}, {"date": "2020-04-29", "close": 42.96, "volume": 84390.0}, {"date": "2020-04-30", "close": 40.32, "volume": 57071.0}, {"date": "2020-05-01", "close": 40.57, "volume": 42511.0}, {"date": "2020-05-04", "close": 40.54, "volume": 34062.0}, {"date": "2020-05-05", "close": 41.23, "volume": 42186.0}, {"date": "2020-05-06", "close": 41.06, "volume": 63723.0}, {"date": "2020-05-07", "close": 41.2, "volume": 46143.0}, {"date": "2020-05-08", "close": 42.9, "volume": 43650.0}, {"date": "2020-05-11", "close": 42.53, "volume": 45845.0}, {"date": "2020-05-12", "close": 41.56, "volume": 45367.0}, {"date": "2020-05-13", "close": 41.53, "volume": 39101.0}, {"date": "2020-05-14", "close": 40.98, "volume": 55656.0}, {"date": "2020-05-15", "close": 41.0, "volume": 166093.0}, {"date": "2020-05-18", "close": 42.95, "volume": 69403.0}, {"date": "2020-05-19", "close": 41.14, "volume": 38955.0}, {"date": "2020-05-20", "close": 42.45, "volume": 32313.0}, {"date": "2020-05-21", "close": 42.45, "volume": 25191.0}, {"date": "2020-05-22", "close": 43.02, "volume": 22872.0}, {"date": "2020-05-26", "close": 43.73, "volume": 36810.0}, {"date": "2020-05-27", "close": 44.16, "volume": 44455.0}, {"date": "2020-05-28", "close": 44.58, "volume": 39204.0}, {"date": "2020-05-29", "close": 44.4, "volume": 42612.0}, {"date": "2020-06-01", "close": 43.55, "volume": 50846.0}, {"date": "2020-06-02", "close": 44.5, "volume": 26450.0}, {"date": "2020-06-03", "close": 46.13, "volume": 41916.0}, {"date": "2020-06-04", "close": 45.11, "volume": 31633.0}, {"date": "2020-06-05", "close": 46.85, "volume": 41563.0}, {"date": "2020-06-08", "close": 46.87, "volume": 33200.0}, {"date": "2020-06-09", "close": 45.97, "volume": 36909.0}, {"date": "2020-06-10", "close": 45.63, "volume": 24639.0}, {"date": "2020-06-11", "close": 43.09, "volume": 42047.0}, {"date": "2020-06-12", "close": 43.74, "volume": 42007.0}, {"date": "2020-06-15", "close": 46.8, "volume": 76335.0}, {"date": "2020-06-16", "close": 45.61, "volume": 47659.0}, {"date": "2020-06-17", "close": 45.18, "volume": 39237.0}, {"date": "2020-06-18", "close": 45.37, "volume": 63472.0}, {"date": "2020-06-19", "close": 46.38, "volume": 220849.0}, {"date": "2020-06-22", "close": 45.93, "volume": 45325.0}, {"date": "2020-06-23", "close": 46.91, "volume": 54029.0}, {"date": "2020-06-24", "close": 46.29, "volume": 56361.0}, {"date": "2020-06-25", "close": 47.3, "volume": 57172.0}, {"date": "2020-06-26", "close": 47.53, "volume": 342557.0}, {"date": "2020-06-29", "close": 47.02, "volume": 61409.0}, {"date": "2020-06-30", "close": 47.96, "volume": 63990.0}, {"date": "2020-07-01", "close": 48.04, "volume": 47740.0}, {"date": "2020-07-02", "close": 48.87, "volume": 41054.0}, {"date": "2020-07-06", "close": 47.72, "volume": 41091.0}, {"date": "2020-07-07", "close": 46.24, "volume": 29128.0}, {"date": "2020-07-08", "close": 46.46, "volume": 28859.0}, {"date": "2020-07-09", "close": 45.27, "volume": 36912.0}, {"date": "2020-07-10", "close": 46.34, "volume": 53065.0}, {"date": "2020-07-13", "close": 45.92, "volume": 32810.0}, {"date": "2020-07-14", "close": 46.72, "volume": 28581.0}, {"date": "2020-07-15", "close": 47.32, "volume": 57555.0}, {"date": "2020-07-16", "close": 47.72, "volume": 52172.0}, {"date": "2020-07-17", "close": 49.93, "volume": 41311.0}, {"date": "2020-07-20", "close": 49.87, "volume": 45050.0}, {"date": "2020-07-21", "close": 50.65, "volume": 29529.0}, {"date": "2020-07-22", "close": 49.25, "volume": 80360.0}, {"date": "2020-07-23", "close": 48.45, "volume": 70816.0}, {"date": "2020-07-24", "close": 48.46, "volume": 39668.0}, {"date": "2020-07-27", "close": 48.43, "volume": 35256.0}, {"date": "2020-07-28", "close": 48.13, "volume": 33951.0}, {"date": "2020-07-29", "close": 48.44, "volume": 41325.0}, {"date": "2020-07-30", "close": 47.21, "volume": 45865.0}, {"date": "2020-07-31", "close": 46.31, "volume": 64173.0}, {"date": "2020-08-03", "close": 45.64, "volume": 51884.0}, {"date": "2020-08-04", "close": 45.04, "volume": 47941.0}, {"date": "2020-08-05", "close": 45.01, "volume": 34300.0}, {"date": "2020-08-06", "close": 45.98, "volume": 29662.0}, {"date": "2020-08-07", "close": 48.1, "volume": 29438.0}, {"date": "2020-08-10", "close": 47.74, "volume": 30418.0}, {"date": "2020-08-11", "close": 47.09, "volume": 34133.0}, {"date": "2020-08-12", "close": 48.15, "volume": 29847.0}, {"date": "2020-08-13", "close": 47.33, "volume": 31046.0}, {"date": "2020-08-14", "close": 47.05, "volume": 27743.0}, {"date": "2020-08-17", "close": 47.02, "volume": 25615.0}, {"date": "2020-08-18", "close": 46.28, "volume": 24742.0}, {"date": "2020-08-19", "close": 45.84, "volume": 22016.0}, {"date": "2020-08-20", "close": 45.8, "volume": 19120.0}, {"date": "2020-08-21", "close": 45.65, "volume": 37763.0}, {"date": "2020-08-24", "close": 45.91, "volume": 23172.0}, {"date": "2020-08-25", "close": 45.84, "volume": 18240.0}, {"date": "2020-08-26", "close": 45.12, "volume": 29113.0}, {"date": "2020-08-27", "close": 45.39, "volume": 34982.0}, {"date": "2020-08-28", "close": 44.87, "volume": 56758.0}, {"date": "2020-08-31", "close": 45.61, "volume": 57413.0}, {"date": "2020-09-01", "close": 44.82, "volume": 24928.0}, {"date": "2020-09-02", "close": 45.86, "volume": 23745.0}, {"date": "2020-09-03", "close": 45.18, "volume": 26076.0}, {"date": "2020-09-04", "close": 44.65, "volume": 22781.0}, {"date": "2020-09-08", "close": 43.74, "volume": 26689.0}, {"date": "2020-09-09", "close": 44.67, "volume": 38024.0}, {"date": "2020-09-10", "close": 43.5, "volume": 23386.0}, {"date": "2020-09-11", "close": 43.21, "volume": 29130.0}, {"date": "2020-09-14", "close": 43.51, "volume": 26606.0}, {"date": "2020-09-15", "close": 43.46, "volume": 20103.0}, {"date": "2020-09-16", "close": 43.13, "volume": 24504.0}, {"date": "2020-09-17", "close": 42.87, "volume": 21189.0}, {"date": "2020-09-18", "close": 44.07, "volume": 245781.0}, {"date": "2020-09-21", "close": 42.32, "volume": 58232.0}, {"date": "2020-09-22", "close": 41.87, "volume": 21354.0}, {"date": "2020-09-23", "close": 40.67, "volume": 34694.0}, {"date": "2020-09-24", "close": 41.14, "volume": 30575.0}, {"date": "2020-09-25", "close": 41.86, "volume": 33666.0}, {"date": "2020-09-28", "close": 43.39, "volume": 39073.0}, {"date": "2020-09-29", "close": 42.95, "volume": 27401.0}, {"date": "2020-09-30", "close": 42.27, "volume": 27275.0}, {"date": "2020-10-01", "close": 42.6, "volume": 34950.0}, {"date": "2020-10-02", "close": 42.68, "volume": 19290.0}, {"date": "2020-10-05", "close": 42.94, "volume": 22115.0}, {"date": "2020-10-06", "close": 42.54, "volume": 19741.0}, {"date": "2020-10-07", "close": 43.21, "volume": 31216.0}, {"date": "2020-10-08", "close": 43.66, "volume": 20367.0}, {"date": "2020-10-09", "close": 43.58, "volume": 15364.0}, {"date": "2020-10-12", "close": 45.33, "volume": 34820.0}, {"date": "2020-10-13", "close": 45.02, "volume": 22474.0}, {"date": "2020-10-14", "close": 44.48, "volume": 20858.0}, {"date": "2020-10-15", "close": 44.92, "volume": 23624.0}, {"date": "2020-10-16", "close": 45.23, "volume": 41309.0}, {"date": "2020-10-19", "close": 45.11, "volume": 23785.0}, {"date": "2020-10-20", "close": 45.37, "volume": 17039.0}, {"date": "2020-10-21", "close": 45.48, "volume": 16324.0}, {"date": "2020-10-22", "close": 45.74, "volume": 21330.0}, {"date": "2020-10-23", "close": 46.27, "volume": 21798.0}, {"date": "2020-10-26", "close": 45.69, "volume": 26460.0}, {"date": "2020-10-27", "close": 45.19, "volume": 16102.0}, {"date": "2020-10-28", "close": 43.8, "volume": 19317.0}, {"date": "2020-10-29", "close": 42.87, "volume": 34417.0}, {"date": "2020-10-30", "close": 42.25, "volume": 23153.0}, {"date": "2020-11-02", "close": 43.79, "volume": 27025.0}, {"date": "2020-11-03", "close": 44.95, "volume": 25881.0}, {"date": "2020-11-04", "close": 43.5, "volume": 12425.0}, {"date": "2020-11-05", "close": 44.13, "volume": 23528.0}, {"date": "2020-11-06", "close": 43.9, "volume": 15160.0}, {"date": "2020-11-09", "close": 44.2, "volume": 54176.0}, {"date": "2020-11-10", "close": 48.61, "volume": 39756.0}, {"date": "2020-11-11", "close": 48.23, "volume": 21548.0}, {"date": "2020-11-12", "close": 46.63, "volume": 30601.0}, {"date": "2020-11-13", "close": 46.18, "volume": 19968.0}, {"date": "2020-11-16", "close": 47.49, "volume": 39934.0}, {"date": "2020-11-17", "close": 47.13, "volume": 24303.0}, {"date": "2020-11-18", "close": 45.32, "volume": 23886.0}, {"date": "2020-11-19", "close": 45.7, "volume": 16123.0}, {"date": "2020-11-20", "close": 46.1, "volume": 14031.0}, {"date": "2020-11-23", "close": 46.04, "volume": 29147.0}, {"date": "2020-11-24", "close": 47.03, "volume": 29846.0}, {"date": "2020-11-25", "close": 46.53, "volume": 15224.0}, {"date": "2020-11-27", "close": 46.03, "volume": 9483.0}, {"date": "2020-11-30", "close": 45.04, "volume": 21162.0}, {"date": "2020-12-01", "close": 46.04, "volume": 27018.0}, {"date": "2020-12-02", "close": 46.16, "volume": 22832.0}, {"date": "2020-12-03", "close": 45.95, "volume": 12025.0}, {"date": "2020-12-04", "close": 46.54, "volume": 20606.0}, {"date": "2020-12-07", "close": 46.57, "volume": 18972.0}, {"date": "2020-12-08", "close": 47.22, "volume": 23460.0}, {"date": "2020-12-09", "close": 48.89, "volume": 35886.0}, {"date": "2020-12-10", "close": 49.15, "volume": 23015.0}, {"date": "2020-12-11", "close": 49.33, "volume": 29090.0}, {"date": "2020-12-14", "close": 47.84, "volume": 32926.0}, {"date": "2020-12-15", "close": 47.8, "volume": 49172.0}, {"date": "2020-12-16", "close": 47.61, "volume": 35165.0}, {"date": "2020-12-17", "close": 47.69, "volume": 34476.0}, {"date": "2020-12-18", "close": 47.26, "volume": 173349.0}, {"date": "2020-12-21", "close": 46.02, "volume": 24245.0}, {"date": "2020-12-22", "close": 46.28, "volume": 17126.0}, {"date": "2020-12-23", "close": 46.87, "volume": 21718.0}, {"date": "2020-12-24", "close": 47.22, "volume": 12637.0}, {"date": "2020-12-28", "close": 47.16, "volume": 15129.0}, {"date": "2020-12-29", "close": 47.1, "volume": 21135.0}, {"date": "2020-12-30", "close": 46.65, "volume": 22005.0}, {"date": "2020-12-31", "close": 46.6, "volume": 19369.0}, {"date": "2021-01-04", "close": 45.76, "volume": 30886.0}, {"date": "2021-01-05", "close": 45.92, "volume": 23078.0}, {"date": "2021-01-06", "close": 48.2, "volume": 42032.0}, {"date": "2021-01-07", "close": 47.51, "volume": 22292.0}, {"date": "2021-01-08", "close": 47.84, "volume": 15345.0}, {"date": "2021-01-11", "close": 46.62, "volume": 32534.0}, {"date": "2021-01-12", "close": 46.5, "volume": 21299.0}, {"date": "2021-01-13", "close": 46.71, "volume": 24030.0}, {"date": "2021-01-14", "close": 46.45, "volume": 25647.0}, {"date": "2021-01-15", "close": 46.12, "volume": 22728.0}, {"date": "2021-01-19", "close": 46.0, "volume": 37343.0}, {"date": "2021-01-20", "close": 45.83, "volume": 27104.0}, {"date": "2021-01-21", "close": 44.92, "volume": 35201.0}, {"date": "2021-01-22", "close": 45.71, "volume": 30847.0}, {"date": "2021-01-25", "close": 45.8, "volume": 23074.0}, {"date": "2021-01-26", "close": 45.52, "volume": 27864.0}, {"date": "2021-01-27", "close": 43.63, "volume": 45080.0}, {"date": "2021-01-28", "close": 43.85, "volume": 31638.0}, {"date": "2021-01-29", "close": 43.44, "volume": 44140.0}, {"date": "2021-02-01", "close": 43.8, "volume": 20680.0}, {"date": "2021-02-02", "close": 44.74, "volume": 24045.0}, {"date": "2021-02-03", "close": 45.25, "volume": 43722.0}, {"date": "2021-02-04", "close": 44.97, "volume": 22958.0}, {"date": "2021-02-05", "close": 44.83, "volume": 24688.0}, {"date": "2021-02-08", "close": 45.17, "volume": 26277.0}, {"date": "2021-02-09", "close": 45.33, "volume": 19474.0}, {"date": "2021-02-10", "close": 45.33, "volume": 27885.0}, {"date": "2021-02-11", "close": 44.95, "volume": 25874.0}, {"date": "2021-02-12", "close": 44.72, "volume": 22076.0}, {"date": "2021-02-16", "close": 43.79, "volume": 33461.0}, {"date": "2021-02-17", "close": 43.48, "volume": 27761.0}, {"date": "2021-02-18", "close": 43.31, "volume": 26813.0}, {"date": "2021-02-19", "close": 42.94, "volume": 34314.0}, {"date": "2021-02-22", "close": 43.16, "volume": 46932.0}, {"date": "2021-02-23", "close": 43.15, "volume": 26126.0}, {"date": "2021-02-24", "close": 43.32, "volume": 25667.0}, {"date": "2021-02-25", "close": 42.16, "volume": 32792.0}, {"date": "2021-02-26", "close": 41.61, "volume": 37001.0}, {"date": "2021-03-01", "close": 41.71, "volume": 25222.0}, {"date": "2021-03-02", "close": 41.02, "volume": 26603.0}, {"date": "2021-03-03", "close": 41.61, "volume": 39934.0}, {"date": "2021-03-04", "close": 41.55, "volume": 37220.0}, {"date": "2021-03-05", "close": 42.77, "volume": 53908.0}, {"date": "2021-03-08", "close": 43.8, "volume": 46678.0}, {"date": "2021-03-09", "close": 45.66, "volume": 65671.0}, {"date": "2021-03-10", "close": 47.36, "volume": 53005.0}, {"date": "2021-03-11", "close": 46.68, "volume": 41736.0}, {"date": "2021-03-12", "close": 47.9, "volume": 33300.0}, {"date": "2021-03-15", "close": 48.72, "volume": 63891.0}, {"date": "2021-03-16", "close": 49.08, "volume": 43809.0}, {"date": "2021-03-17", "close": 49.2, "volume": 46119.0}, {"date": "2021-03-18", "close": 48.83, "volume": 49901.0}, {"date": "2021-03-19", "close": 51.28, "volume": 429454.0}, {"date": "2021-03-22", "close": 48.19, "volume": 61671.0}, {"date": "2021-03-23", "close": 47.84, "volume": 38640.0}, {"date": "2021-03-24", "close": 48.16, "volume": 40178.0}, {"date": "2021-03-25", "close": 47.91, "volume": 26208.0}, {"date": "2021-03-26", "close": 48.16, "volume": 28198.0}, {"date": "2021-03-29", "close": 48.74, "volume": 21700.0}, {"date": "2021-03-30", "close": 48.0, "volume": 34555.0}, {"date": "2021-03-31", "close": 48.97, "volume": 38747.0}, {"date": "2021-04-01", "close": 48.91, "volume": 22830.0}, {"date": "2021-04-05", "close": 49.95, "volume": 27508.0}, {"date": "2021-04-06", "close": 49.38, "volume": 38948.0}, {"date": "2021-04-07", "close": 48.59, "volume": 27506.0}, {"date": "2021-04-08", "close": 48.64, "volume": 29654.0}, {"date": "2021-04-09", "close": 48.57, "volume": 26768.0}, {"date": "2021-04-12", "close": 49.99, "volume": 36118.0}, {"date": "2021-04-13", "close": 50.11, "volume": 23763.0}, {"date": "2021-04-14", "close": 50.71, "volume": 22122.0}, {"date": "2021-04-15", "close": 51.48, "volume": 23180.0}, {"date": "2021-04-16", "close": 51.97, "volume": 69079.0}, {"date": "2021-04-19", "close": 50.92, "volume": 30584.0}, {"date": "2021-04-20", "close": 51.29, "volume": 23567.0}, {"date": "2021-04-21", "close": 51.33, "volume": 24835.0}, {"date": "2021-04-22", "close": 51.4, "volume": 29101.0}, {"date": "2021-04-23", "close": 51.58, "volume": 27383.0}, {"date": "2021-04-26", "close": 50.57, "volume": 23065.0}, {"date": "2021-04-27", "close": 49.79, "volume": 22428.0}, {"date": "2021-04-28", "close": 49.77, "volume": 17235.0}, {"date": "2021-04-29", "close": 50.84, "volume": 27883.0}, {"date": "2021-04-30", "close": 51.64, "volume": 45048.0}, {"date": "2021-05-03", "close": 51.4, "volume": 29537.0}, {"date": "2021-05-04", "close": 49.81, "volume": 19800.0}, {"date": "2021-05-05", "close": 48.86, "volume": 16832.0}, {"date": "2021-05-06", "close": 48.8, "volume": 23148.0}, {"date": "2021-05-07", "close": 49.01, "volume": 22635.0}, {"date": "2021-05-10", "close": 48.55, "volume": 20677.0}, {"date": "2021-05-11", "close": 48.54, "volume": 31983.0}, {"date": "2021-05-12", "close": 46.74, "volume": 25284.0}, {"date": "2021-05-13", "close": 48.48, "volume": 23619.0}, {"date": "2021-05-14", "close": 48.59, "volume": 26874.0}, {"date": "2021-05-17", "close": 48.07, "volume": 16578.0}, {"date": "2021-05-18", "close": 48.1, "volume": 14514.0}, {"date": "2021-05-19", "close": 48.04, "volume": 26287.0}, {"date": "2021-05-20", "close": 48.53, "volume": 24870.0}, {"date": "2021-05-21", "close": 49.19, "volume": 25065.0}, {"date": "2021-05-24", "close": 49.53, "volume": 22260.0}, {"date": "2021-05-25", "close": 49.44, "volume": 33895.0}, {"date": "2021-05-26", "close": 50.62, "volume": 28625.0}, {"date": "2021-05-27", "close": 50.25, "volume": 36566.0}, {"date": "2021-05-28", "close": 50.33, "volume": 19726.0}, {"date": "2021-06-01", "close": 50.16, "volume": 27631.0}, {"date": "2021-06-02", "close": 50.24, "volume": 26523.0}, {"date": "2021-06-03", "close": 50.71, "volume": 22950.0}, {"date": "2021-06-04", "close": 50.75, "volume": 23467.0}, {"date": "2021-06-07", "close": 51.62, "volume": 26439.0}, {"date": "2021-06-08", "close": 51.87, "volume": 27472.0}, {"date": "2021-06-09", "close": 52.6, "volume": 34545.0}, {"date": "2021-06-10", "close": 51.75, "volume": 25682.0}, {"date": "2021-06-11", "close": 52.47, "volume": 22412.0}, {"date": "2021-06-14", "close": 52.27, "volume": 27727.0}, {"date": "2021-06-15", "close": 52.33, "volume": 23913.0}, {"date": "2021-06-16", "close": 51.41, "volume": 23820.0}, {"date": "2021-06-17", "close": 50.66, "volume": 63613.0}, {"date": "2021-06-18", "close": 47.24, "volume": 103809.0}, {"date": "2021-06-21", "close": 48.21, "volume": 57667.0}, {"date": "2021-06-22", "close": 46.84, "volume": 56006.0}, {"date": "2021-06-23", "close": 46.5, "volume": 69277.0}, {"date": "2021-06-24", "close": 46.25, "volume": 76979.0}, {"date": "2021-06-25", "close": 46.39, "volume": 627192.0}, {"date": "2021-06-28", "close": 46.56, "volume": 36464.0}, {"date": "2021-06-29", "close": 45.76, "volume": 31616.0}, {"date": "2021-06-30", "close": 45.3, "volume": 39292.0}, {"date": "2021-07-01", "close": 45.83, "volume": 23952.0}, {"date": "2021-07-02", "close": 45.63, "volume": 19466.0}, {"date": "2021-07-06", "close": 45.4, "volume": 28981.0}, {"date": "2021-07-07", "close": 45.6, "volume": 25029.0}, {"date": "2021-07-08", "close": 44.81, "volume": 22342.0}, {"date": "2021-07-09", "close": 44.67, "volume": 20596.0}, {"date": "2021-07-12", "close": 44.82, "volume": 16461.0}, {"date": "2021-07-13", "close": 44.94, "volume": 22210.0}, {"date": "2021-07-14", "close": 45.26, "volume": 35994.0}, {"date": "2021-07-15", "close": 46.0, "volume": 23872.0}, {"date": "2021-07-16", "close": 47.57, "volume": 39365.0}, {"date": "2021-07-19", "close": 46.86, "volume": 29134.0}, {"date": "2021-07-20", "close": 47.76, "volume": 51336.0}, {"date": "2021-07-21", "close": 47.41, "volume": 33261.0}, {"date": "2021-07-22", "close": 47.26, "volume": 20574.0}, {"date": "2021-07-23", "close": 47.69, "volume": 17109.0}, {"date": "2021-07-26", "close": 47.56, "volume": 21054.0}, {"date": "2021-07-27", "close": 47.74, "volume": 20163.0}, {"date": "2021-07-28", "close": 48.0, "volume": 13143.0}, {"date": "2021-07-29", "close": 48.36, "volume": 16147.0}, {"date": "2021-07-30", "close": 48.26, "volume": 19037.0}, {"date": "2021-08-02", "close": 48.43, "volume": 12440.0}, {"date": "2021-08-03", "close": 48.7, "volume": 15610.0}, {"date": "2021-08-04", "close": 49.2, "volume": 23310.0}, {"date": "2021-08-05", "close": 49.93, "volume": 13466.0}, {"date": "2021-08-06", "close": 49.87, "volume": 23607.0}, {"date": "2021-08-09", "close": 49.2, "volume": 19489.0}, {"date": "2021-08-10", "close": 49.31, "volume": 16622.0}, {"date": "2021-08-11", "close": 49.27, "volume": 22952.0}, {"date": "2021-08-12", "close": 49.22, "volume": 24437.0}, {"date": "2021-08-13", "close": 49.34, "volume": 21354.0}, {"date": "2021-08-16", "close": 50.18, "volume": 19366.0}, {"date": "2021-08-17", "close": 49.77, "volume": 14293.0}, {"date": "2021-08-18", "close": 49.84, "volume": 17936.0}, {"date": "2021-08-19", "close": 50.29, "volume": 28079.0}, {"date": "2021-08-20", "close": 51.51, "volume": 25347.0}, {"date": "2021-08-23", "close": 51.75, "volume": 17331.0}, {"date": "2021-08-24", "close": 51.45, "volume": 18404.0}, {"date": "2021-08-25", "close": 51.17, "volume": 10438.0}, {"date": "2021-08-26", "close": 50.08, "volume": 21875.0}, {"date": "2021-08-27", "close": 50.61, "volume": 25188.0}, {"date": "2021-08-30", "close": 50.99, "volume": 13345.0}, {"date": "2021-08-31", "close": 51.57, "volume": 14378.0}, {"date": "2021-09-01", "close": 53.09, "volume": 35812.0}, {"date": "2021-09-02", "close": 53.39, "volume": 40341.0}, {"date": "2021-09-03", "close": 52.94, "volume": 14532.0}, {"date": "2021-09-07", "close": 52.68, "volume": 17506.0}, {"date": "2021-09-08", "close": 52.71, "volume": 13790.0}, {"date": "2021-09-09", "close": 51.55, "volume": 17458.0}, {"date": "2021-09-10", "close": 50.62, "volume": 20348.0}, {"date": "2021-09-13", "close": 45.22, "volume": 184003.0}, {"date": "2021-09-14", "close": 46.76, "volume": 63721.0}, {"date": "2021-09-15", "close": 44.23, "volume": 141269.0}, {"date": "2021-09-16", "close": 44.96, "volume": 109458.0}, {"date": "2021-09-17", "close": 44.47, "volume": 585284.0}, {"date": "2021-09-20", "close": 44.17, "volume": 35088.0}, {"date": "2021-09-21", "close": 43.18, "volume": 38315.0}, {"date": "2021-09-22", "close": 44.17, "volume": 45826.0}, {"date": "2021-09-23", "close": 44.71, "volume": 36595.0}, {"date": "2021-09-24", "close": 44.45, "volume": 23007.0}, {"date": "2021-09-27", "close": 44.52, "volume": 40082.0}, {"date": "2021-09-28", "close": 44.26, "volume": 35477.0}, {"date": "2021-09-29", "close": 44.33, "volume": 30458.0}, {"date": "2021-09-30", "close": 43.68, "volume": 35558.0}, {"date": "2021-10-01", "close": 43.9, "volume": 33906.0}, {"date": "2021-10-04", "close": 44.56, "volume": 37259.0}, {"date": "2021-10-05", "close": 44.57, "volume": 32469.0}, {"date": "2021-10-06", "close": 45.22, "volume": 23263.0}, {"date": "2021-10-07", "close": 45.64, "volume": 41046.0}, {"date": "2021-10-08", "close": 45.87, "volume": 28349.0}, {"date": "2021-10-11", "close": 46.74, "volume": 51493.0}, {"date": "2021-10-12", "close": 45.96, "volume": 20565.0}, {"date": "2021-10-13", "close": 46.07, "volume": 28551.0}, {"date": "2021-10-14", "close": 46.57, "volume": 33869.0}, {"date": "2021-10-15", "close": 46.14, "volume": 49994.0}, {"date": "2021-10-18", "close": 46.6, "volume": 25540.0}, {"date": "2021-10-19", "close": 47.04, "volume": 23850.0}, {"date": "2021-10-20", "close": 47.68, "volume": 23861.0}, {"date": "2021-10-21", "close": 47.74, "volume": 25222.0}, {"date": "2021-10-22", "close": 48.02, "volume": 17834.0}, {"date": "2021-10-25", "close": 48.83, "volume": 23771.0}, {"date": "2021-10-26", "close": 48.58, "volume": 42298.0}, {"date": "2021-10-27", "close": 47.6, "volume": 26485.0}, {"date": "2021-10-28", "close": 47.99, "volume": 14155.0}, {"date": "2021-10-29", "close": 47.92, "volume": 22661.0}, {"date": "2021-11-01", "close": 47.65, "volume": 30347.0}, {"date": "2021-11-02", "close": 47.46, "volume": 22459.0}, {"date": "2021-11-03", "close": 48.04, "volume": 23610.0}, {"date": "2021-11-04", "close": 48.21, "volume": 52732.0}, {"date": "2021-11-05", "close": 49.46, "volume": 40692.0}, {"date": "2021-11-08", "close": 48.9, "volume": 26581.0}, {"date": "2021-11-09", "close": 48.72, "volume": 14142.0}, {"date": "2021-11-10", "close": 49.29, "volume": 23957.0}, {"date": "2021-11-11", "close": 49.16, "volume": 22283.0}, {"date": "2021-11-12", "close": 48.93, "volume": 15572.0}, {"date": "2021-11-15", "close": 49.03, "volume": 27053.0}, {"date": "2021-11-16", "close": 48.49, "volume": 23571.0}, {"date": "2021-11-17", "close": 48.15, "volume": 19210.0}, {"date": "2021-11-18", "close": 48.1, "volume": 28932.0}, {"date": "2021-11-19", "close": 47.89, "volume": 17723.0}, {"date": "2021-11-22", "close": 48.36, "volume": 21117.0}, {"date": "2021-11-23", "close": 48.37, "volume": 23650.0}, {"date": "2021-11-24", "close": 47.93, "volume": 16730.0}, {"date": "2021-11-26", "close": 46.43, "volume": 27921.0}, {"date": "2021-11-29", "close": 46.87, "volume": 42593.0}, {"date": "2021-11-30", "close": 46.86, "volume": 54609.0}, {"date": "2021-12-01", "close": 46.32, "volume": 46894.0}, {"date": "2021-12-02", "close": 47.61, "volume": 33358.0}, {"date": "2021-12-03", "close": 46.67, "volume": 21942.0}, {"date": "2021-12-06", "close": 47.93, "volume": 24546.0}, {"date": "2021-12-07", "close": 48.22, "volume": 24933.0}, {"date": "2021-12-08", "close": 48.28, "volume": 18821.0}, {"date": "2021-12-09", "close": 47.68, "volume": 22780.0}, {"date": "2021-12-10", "close": 47.04, "volume": 17803.0}, {"date": "2021-12-13", "close": 48.15, "volume": 22819.0}, {"date": "2021-12-14", "close": 46.98, "volume": 61991.0}, {"date": "2021-12-15", "close": 48.1, "volume": 33875.0}, {"date": "2021-12-16", "close": 48.37, "volume": 50715.0}, {"date": "2021-12-17", "close": 49.56, "volume": 105059.0}, {"date": "2021-12-20", "close": 48.45, "volume": 24983.0}, {"date": "2021-12-21", "close": 48.42, "volume": 21933.0}, {"date": "2021-12-22", "close": 48.92, "volume": 23678.0}, {"date": "2021-12-23", "close": 48.52, "volume": 20012.0}, {"date": "2021-12-27", "close": 48.66, "volume": 8832.0}, {"date": "2021-12-28", "close": 48.76, "volume": 9482.0}, {"date": "2021-12-29", "close": 49.49, "volume": 13174.0}, {"date": "2021-12-30", "close": 49.55, "volume": 13931.0}, {"date": "2021-12-31", "close": 49.78, "volume": 14419.0}, {"date": "2022-01-03", "close": 49.26, "volume": 19293.0}, {"date": "2022-01-04", "close": 48.11, "volume": 25829.0}, {"date": "2022-01-05", "close": 47.43, "volume": 27259.0}, {"date": "2022-01-06", "close": 47.37, "volume": 20153.0}, {"date": "2022-01-07", "close": 46.44, "volume": 20161.0}, {"date": "2022-01-10", "close": 46.08, "volume": 18356.0}, {"date": "2022-01-11", "close": 46.05, "volume": 30703.0}, {"date": "2022-01-12", "close": 45.6, "volume": 28351.0}, {"date": "2022-01-13", "close": 45.91, "volume": 20563.0}, {"date": "2022-01-14", "close": 45.68, "volume": 20739.0}, {"date": "2022-01-18", "close": 44.68, "volume": 28199.0}, {"date": "2022-01-19", "close": 44.61, "volume": 20020.0}, {"date": "2022-01-20", "close": 44.5, "volume": 29078.0}, {"date": "2022-01-21", "close": 44.63, "volume": 39312.0}, {"date": "2022-01-24", "close": 45.58, "volume": 36339.0}, {"date": "2022-01-25", "close": 45.39, "volume": 19806.0}, {"date": "2022-01-26", "close": 45.49, "volume": 41844.0}, {"date": "2022-01-27", "close": 44.46, "volume": 23652.0}, {"date": "2022-01-28", "close": 45.04, "volume": 16721.0}, {"date": "2022-01-31", "close": 45.42, "volume": 29548.0}, {"date": "2022-02-01", "close": 44.02, "volume": 34700.0}, {"date": "2022-02-02", "close": 43.93, "volume": 26306.0}, {"date": "2022-02-03", "close": 43.23, "volume": 22145.0}, {"date": "2022-02-04", "close": 43.14, "volume": 28407.0}, {"date": "2022-02-07", "close": 43.23, "volume": 23622.0}, {"date": "2022-02-08", "close": 43.72, "volume": 24561.0}, {"date": "2022-02-09", "close": 43.55, "volume": 30895.0}, {"date": "2022-02-10", "close": 42.21, "volume": 30555.0}, {"date": "2022-02-11", "close": 42.78, "volume": 21215.0}, {"date": "2022-02-14", "close": 42.59, "volume": 34492.0}, {"date": "2022-02-15", "close": 43.03, "volume": 30575.0}, {"date": "2022-02-16", "close": 43.34, "volume": 20510.0}, {"date": "2022-02-17", "close": 43.16, "volume": 16314.0}, {"date": "2022-02-18", "close": 43.31, "volume": 18810.0}, {"date": "2022-02-22", "close": 43.13, "volume": 19517.0}, {"date": "2022-02-23", "close": 43.13, "volume": 36416.0}, {"date": "2022-02-24", "close": 43.0, "volume": 32556.0}, {"date": "2022-02-25", "close": 43.86, "volume": 42056.0}, {"date": "2022-02-28", "close": 44.87, "volume": 70522.0}, {"date": "2022-03-01", "close": 43.63, "volume": 34520.0}, {"date": "2022-03-02", "close": 44.6, "volume": 17705.0}, {"date": "2022-03-03", "close": 45.86, "volume": 41825.0}, {"date": "2022-03-04", "close": 46.68, "volume": 42057.0}, {"date": "2022-03-07", "close": 47.68, "volume": 29186.0}, {"date": "2022-03-08", "close": 46.19, "volume": 37340.0}, {"date": "2022-03-09", "close": 44.69, "volume": 22967.0}, {"date": "2022-03-10", "close": 44.16, "volume": 18269.0}, {"date": "2022-03-11", "close": 43.74, "volume": 24789.0}, {"date": "2022-03-14", "close": 43.63, "volume": 35514.0}, {"date": "2022-03-15", "close": 44.05, "volume": 40612.0}, {"date": "2022-03-16", "close": 43.94, "volume": 44461.0}, {"date": "2022-03-17", "close": 43.78, "volume": 30688.0}, {"date": "2022-03-18", "close": 43.09, "volume": 319048.0}, {"date": "2022-03-21", "close": 44.0, "volume": 79783.0}, {"date": "2022-03-22", "close": 43.95, "volume": 90109.0}, {"date": "2022-03-23", "close": 44.31, "volume": 80575.0}, {"date": "2022-03-24", "close": 44.07, "volume": 50449.0}, {"date": "2022-03-25", "close": 44.7, "volume": 29182.0}, {"date": "2022-03-28", "close": 44.63, "volume": 24608.0}, {"date": "2022-03-29", "close": 45.5, "volume": 20974.0}, {"date": "2022-03-30", "close": 45.45, "volume": 23305.0}, {"date": "2022-03-31", "close": 44.97, "volume": 29566.0}, {"date": "2022-04-01", "close": 43.67, "volume": 358070.0}, {"date": "2022-04-04", "close": 42.89, "volume": 82306.0}, {"date": "2022-04-05", "close": 43.13, "volume": 67010.0}, {"date": "2022-04-06", "close": 43.86, "volume": 61077.0}, {"date": "2022-04-07", "close": 43.51, "volume": 68597.0}, {"date": "2022-04-08", "close": 43.3, "volume": 45621.0}, {"date": "2022-04-11", "close": 42.8, "volume": 34435.0}, {"date": "2022-04-12", "close": 43.25, "volume": 44984.0}, {"date": "2022-04-13", "close": 42.49, "volume": 53349.0}, {"date": "2022-04-14", "close": 41.52, "volume": 48919.0}, {"date": "2022-04-18", "close": 41.06, "volume": 50984.0}, {"date": "2022-04-19", "close": 41.86, "volume": 47193.0}, {"date": "2022-04-20", "close": 42.46, "volume": 34713.0}, {"date": "2022-04-21", "close": 41.64, "volume": 37589.0}, {"date": "2022-04-22", "close": 41.21, "volume": 55988.0}, {"date": "2022-04-25", "close": 39.78, "volume": 42103.0}, {"date": "2022-04-26", "close": 39.51, "volume": 42027.0}, {"date": "2022-04-27", "close": 39.37, "volume": 61486.0}, {"date": "2022-04-28", "close": 39.73, "volume": 46874.0}, {"date": "2022-04-29", "close": 38.68, "volume": 50909.0}, {"date": "2022-05-02", "close": 38.87, "volume": 96394.0}, {"date": "2022-05-03", "close": 38.71, "volume": 73723.0}, {"date": "2022-05-04", "close": 40.03, "volume": 40740.0}, {"date": "2022-05-05", "close": 38.68, "volume": 48685.0}, {"date": "2022-05-06", "close": 38.98, "volume": 35983.0}, {"date": "2022-05-09", "close": 39.61, "volume": 56829.0}, {"date": "2022-05-10", "close": 39.29, "volume": 46815.0}, {"date": "2022-05-11", "close": 39.96, "volume": 51179.0}, {"date": "2022-05-12", "close": 39.89, "volume": 43861.0}, {"date": "2022-05-13", "close": 39.68, "volume": 28289.0}, {"date": "2022-05-16", "close": 39.55, "volume": 28267.0}, {"date": "2022-05-17", "close": 39.67, "volume": 56333.0}, {"date": "2022-05-18", "close": 40.11, "volume": 70978.0}, {"date": "2022-05-19", "close": 40.13, "volume": 47197.0}, {"date": "2022-05-20", "close": 40.05, "volume": 33812.0}, {"date": "2022-05-23", "close": 40.15, "volume": 24841.0}, {"date": "2022-05-24", "close": 40.56, "volume": 25401.0}, {"date": "2022-05-25", "close": 40.55, "volume": 30927.0}, {"date": "2022-05-26", "close": 40.14, "volume": 24604.0}, {"date": "2022-05-27", "close": 40.39, "volume": 30934.0}, {"date": "2022-05-31", "close": 40.98, "volume": 41477.0}, {"date": "2022-06-01", "close": 41.1, "volume": 28757.0}, {"date": "2022-06-02", "close": 41.77, "volume": 25501.0}, {"date": "2022-06-03", "close": 41.18, "volume": 22433.0}, {"date": "2022-06-06", "close": 41.22, "volume": 32745.0}, {"date": "2022-06-07", "close": 41.23, "volume": 25852.0}, {"date": "2022-06-08", "close": 40.7, "volume": 35276.0}, {"date": "2022-06-09", "close": 40.26, "volume": 29841.0}, {"date": "2022-06-10", "close": 40.16, "volume": 23760.0}, {"date": "2022-06-13", "close": 38.47, "volume": 45020.0}, {"date": "2022-06-14", "close": 38.36, "volume": 66259.0}, {"date": "2022-06-15", "close": 38.7, "volume": 36263.0}, {"date": "2022-06-16", "close": 38.84, "volume": 41356.0}, {"date": "2022-06-17", "close": 38.16, "volume": 214726.0}, {"date": "2022-06-21", "close": 38.51, "volume": 76014.0}, {"date": "2022-06-22", "close": 38.99, "volume": 42589.0}, {"date": "2022-06-23", "close": 39.79, "volume": 44823.0}, {"date": "2022-06-24", "close": 39.77, "volume": 174103.0}, {"date": "2022-06-27", "close": 40.47, "volume": 35361.0}, {"date": "2022-06-28", "close": 39.85, "volume": 38547.0}, {"date": "2022-06-29", "close": 39.6, "volume": 27737.0}, {"date": "2022-06-30", "close": 40.43, "volume": 36122.0}, {"date": "2022-07-01", "close": 41.09, "volume": 40920.0}, {"date": "2022-07-05", "close": 40.95, "volume": 51998.0}, {"date": "2022-07-06", "close": 41.57, "volume": 26803.0}, {"date": "2022-07-07", "close": 41.64, "volume": 52408.0}, {"date": "2022-07-08", "close": 41.44, "volume": 31473.0}, {"date": "2022-07-11", "close": 40.98, "volume": 22988.0}, {"date": "2022-07-12", "close": 40.49, "volume": 15992.0}, {"date": "2022-07-13", "close": 40.88, "volume": 16644.0}, {"date": "2022-07-14", "close": 40.72, "volume": 23588.0}, {"date": "2022-07-15", "close": 41.22, "volume": 38156.0}, {"date": "2022-07-18", "close": 41.3, "volume": 31305.0}, {"date": "2022-07-19", "close": 41.66, "volume": 34349.0}, {"date": "2022-07-20", "close": 41.59, "volume": 26483.0}, {"date": "2022-07-21", "close": 41.44, "volume": 39606.0}, {"date": "2022-07-22", "close": 41.62, "volume": 32512.0}, {"date": "2022-07-25", "close": 42.18, "volume": 32048.0}, {"date": "2022-07-26", "close": 42.02, "volume": 19918.0}, {"date": "2022-07-27", "close": 42.06, "volume": 44167.0}, {"date": "2022-07-28", "close": 42.53, "volume": 20228.0}, {"date": "2022-07-29", "close": 42.99, "volume": 52296.0}, {"date": "2022-08-01", "close": 43.08, "volume": 43600.0}, {"date": "2022-08-02", "close": 42.8, "volume": 14908.0}, {"date": "2022-08-03", "close": 42.55, "volume": 30683.0}, {"date": "2022-08-04", "close": 43.22, "volume": 27246.0}, {"date": "2022-08-05", "close": 42.33, "volume": 31333.0}, {"date": "2022-08-08", "close": 43.32, "volume": 38082.0}, {"date": "2022-08-09", "close": 42.81, "volume": 31919.0}, {"date": "2022-08-10", "close": 43.14, "volume": 25664.0}, {"date": "2022-08-11", "close": 43.65, "volume": 52764.0}, {"date": "2022-08-12", "close": 45.17, "volume": 54184.0}, {"date": "2022-08-15", "close": 46.18, "volume": 50213.0}, {"date": "2022-08-16", "close": 46.34, "volume": 31406.0}, {"date": "2022-08-17", "close": 45.38, "volume": 35385.0}, {"date": "2022-08-18", "close": 45.86, "volume": 22854.0}, {"date": "2022-08-19", "close": 45.49, "volume": 33056.0}, {"date": "2022-08-22", "close": 44.78, "volume": 31095.0}, {"date": "2022-08-23", "close": 43.97, "volume": 33330.0}, {"date": "2022-08-24", "close": 44.01, "volume": 41349.0}, {"date": "2022-08-25", "close": 44.69, "volume": 17449.0}, {"date": "2022-08-26", "close": 44.14, "volume": 28387.0}, {"date": "2022-08-29", "close": 44.64, "volume": 143436.0}, {"date": "2022-08-30", "close": 44.11, "volume": 35401.0}, {"date": "2022-08-31", "close": 43.97, "volume": 82410.0}, {"date": "2022-09-01", "close": 43.71, "volume": 67774.0}, {"date": "2022-09-02", "close": 43.63, "volume": 26059.0}, {"date": "2022-09-06", "close": 43.4, "volume": 23587.0}, {"date": "2022-09-07", "close": 44.37, "volume": 28850.0}, {"date": "2022-09-08", "close": 43.96, "volume": 22321.0}, {"date": "2022-09-09", "close": 44.02, "volume": 24000.0}, {"date": "2022-09-12", "close": 44.07, "volume": 32949.0}, {"date": "2022-09-13", "close": 44.52, "volume": 64579.0}, {"date": "2022-09-14", "close": 46.1, "volume": 79652.0}, {"date": "2022-09-15", "close": 45.22, "volume": 53448.0}, {"date": "2022-09-16", "close": 44.41, "volume": 350863.0}, {"date": "2022-09-19", "close": 44.72, "volume": 58216.0}, {"date": "2022-09-20", "close": 43.32, "volume": 33285.0}, {"date": "2022-09-21", "close": 42.34, "volume": 82131.0}, {"date": "2022-09-22", "close": 42.29, "volume": 56677.0}, {"date": "2022-09-23", "close": 41.76, "volume": 47441.0}, {"date": "2022-09-26", "close": 40.8, "volume": 51419.0}, {"date": "2022-09-27", "close": 39.61, "volume": 44793.0}, {"date": "2022-09-28", "close": 40.37, "volume": 44734.0}, {"date": "2022-09-29", "close": 38.61, "volume": 65918.0}, {"date": "2022-09-30", "close": 38.43, "volume": 70909.0}, {"date": "2022-10-03", "close": 39.45, "volume": 139395.0}, {"date": "2022-10-04", "close": 40.28, "volume": 83291.0}, {"date": "2022-10-05", "close": 38.8, "volume": 65111.0}, {"date": "2022-10-06", "close": 38.19, "volume": 54412.0}, {"date": "2022-10-07", "close": 37.5, "volume": 61500.0}, {"date": "2022-10-10", "close": 38.19, "volume": 47196.0}, {"date": "2022-10-11", "close": 38.7, "volume": 91386.0}, {"date": "2022-10-12", "close": 37.58, "volume": 38337.0}, {"date": "2022-10-13", "close": 38.68, "volume": 77540.0}, {"date": "2022-10-14", "close": 38.67, "volume": 71575.0}, {"date": "2022-10-17", "close": 40.58, "volume": 161260.0}, {"date": "2022-10-18", "close": 41.33, "volume": 94370.0}, {"date": "2022-10-19", "close": 41.63, "volume": 82389.0}, {"date": "2022-10-20", "close": 40.35, "volume": 85242.0}, {"date": "2022-10-21", "close": 41.55, "volume": 377972.0}, {"date": "2022-10-24", "close": 41.82, "volume": 51916.0}, {"date": "2022-10-25", "close": 42.74, "volume": 92209.0}, {"date": "2022-10-26", "close": 42.26, "volume": 31834.0}, {"date": "2022-10-27", "close": 42.88, "volume": 46885.0}, {"date": "2022-10-28", "close": 43.63, "volume": 46788.0}, {"date": "2022-10-31", "close": 43.56, "volume": 38604.0}, {"date": "2022-11-01", "close": 42.87, "volume": 24690.0}, {"date": "2022-11-02", "close": 42.27, "volume": 36005.0}, {"date": "2022-11-03", "close": 42.27, "volume": 35042.0}, {"date": "2022-11-04", "close": 44.45, "volume": 41978.0}, {"date": "2022-11-07", "close": 43.65, "volume": 33991.0}, {"date": "2022-11-08", "close": 43.35, "volume": 33449.0}, {"date": "2022-11-09", "close": 43.79, "volume": 46273.0}, {"date": "2022-11-10", "close": 45.41, "volume": 50831.0}, {"date": "2022-11-11", "close": 43.81, "volume": 35954.0}, {"date": "2022-11-14", "close": 44.15, "volume": 34639.0}, {"date": "2022-11-15", "close": 44.04, "volume": 25708.0}, {"date": "2022-11-16", "close": 44.32, "volume": 44067.0}, {"date": "2022-11-17", "close": 43.94, "volume": 38035.0}, {"date": "2022-11-18", "close": 44.66, "volume": 88151.0}, {"date": "2022-11-21", "close": 45.1, "volume": 54908.0}, {"date": "2022-11-22", "close": 45.1, "volume": 34962.0}, {"date": "2022-11-23", "close": 45.11, "volume": 30757.0}, {"date": "2022-11-25", "close": 45.62, "volume": 11415.0}, {"date": "2022-11-28", "close": 45.48, "volume": 91135.0}, {"date": "2022-11-29", "close": 44.77, "volume": 35472.0}, {"date": "2022-11-30", "close": 45.69, "volume": 85999.0}, {"date": "2022-12-01", "close": 45.73, "volume": 30300.0}, {"date": "2022-12-02", "close": 45.78, "volume": 27763.0}, {"date": "2022-12-05", "close": 45.82, "volume": 42352.0}, {"date": "2022-12-06", "close": 45.81, "volume": 36969.0}, {"date": "2022-12-07", "close": 45.87, "volume": 21527.0}, {"date": "2022-12-08", "close": 46.6, "volume": 26993.0}, {"date": "2022-12-09", "close": 46.21, "volume": 20292.0}, {"date": "2022-12-12", "close": 46.2, "volume": 31343.0}, {"date": "2022-12-13", "close": 46.47, "volume": 77719.0}, {"date": "2022-12-14", "close": 46.02, "volume": 46287.0}, {"date": "2022-12-15", "close": 45.0, "volume": 27879.0}, {"date": "2022-12-16", "close": 45.25, "volume": 101723.0}, {"date": "2022-12-19", "close": 44.91, "volume": 37630.0}, {"date": "2022-12-20", "close": 45.16, "volume": 22234.0}, {"date": "2022-12-21", "close": 45.73, "volume": 31230.0}, {"date": "2022-12-22", "close": 45.14, "volume": 19512.0}, {"date": "2022-12-23", "close": 45.5, "volume": 25114.0}, {"date": "2022-12-27", "close": 45.74, "volume": 21151.0}, {"date": "2022-12-28", "close": 45.24, "volume": 34661.0}, {"date": "2022-12-29", "close": 45.39, "volume": 29078.0}, {"date": "2022-12-30", "close": 44.98, "volume": 24607.0}, {"date": "2023-01-03", "close": 45.23, "volume": 32912.0}, {"date": "2023-01-04", "close": 45.15, "volume": 44737.0}, {"date": "2023-01-05", "close": 44.12, "volume": 35388.0}, {"date": "2023-01-06", "close": 44.69, "volume": 39676.0}, {"date": "2023-01-09", "close": 44.55, "volume": 46264.0}, {"date": "2023-01-10", "close": 44.47, "volume": 51959.0}, {"date": "2023-01-11", "close": 44.85, "volume": 30380.0}, {"date": "2023-01-12", "close": 45.28, "volume": 27660.0}, {"date": "2023-01-13", "close": 45.43, "volume": 36362.0}, {"date": "2023-01-17", "close": 46.63, "volume": 45382.0}, {"date": "2023-01-18", "close": 45.89, "volume": 41500.0}, {"date": "2023-01-19", "close": 46.42, "volume": 32913.0}, {"date": "2023-01-20", "close": 45.56, "volume": 47365.0}, {"date": "2023-01-23", "close": 45.21, "volume": 45199.0}, {"date": "2023-01-24", "close": 45.44, "volume": 20157.0}, {"date": "2023-01-25", "close": 45.76, "volume": 20966.0}, {"date": "2023-01-26", "close": 45.55, "volume": 28746.0}, {"date": "2023-01-27", "close": 44.82, "volume": 33797.0}, {"date": "2023-01-30", "close": 44.52, "volume": 34372.0}, {"date": "2023-01-31", "close": 45.45, "volume": 38119.0}, {"date": "2023-02-01", "close": 45.87, "volume": 41778.0}, {"date": "2023-02-02", "close": 46.6, "volume": 37506.0}, {"date": "2023-02-03", "close": 46.42, "volume": 39604.0}, {"date": "2023-02-06", "close": 46.03, "volume": 49175.0}, {"date": "2023-02-07", "close": 45.45, "volume": 53834.0}, {"date": "2023-02-08", "close": 44.22, "volume": 50546.0}, {"date": "2023-02-09", "close": 43.15, "volume": 48471.0}, {"date": "2023-02-10", "close": 43.49, "volume": 58942.0}, {"date": "2023-02-13", "close": 44.28, "volume": 62551.0}, {"date": "2023-02-14", "close": 44.45, "volume": 44492.0}, {"date": "2023-02-15", "close": 44.77, "volume": 45006.0}, {"date": "2023-02-16", "close": 44.66, "volume": 46802.0}, {"date": "2023-02-17", "close": 45.79, "volume": 44946.0}, {"date": "2023-02-21", "close": 45.54, "volume": 65522.0}, {"date": "2023-02-22", "close": 45.49, "volume": 53405.0}, {"date": "2023-02-23", "close": 45.41, "volume": 33154.0}, {"date": "2023-02-24", "close": 45.05, "volume": 50681.0}, {"date": "2023-02-27", "close": 44.09, "volume": 39729.0}, {"date": "2023-02-28", "close": 43.48, "volume": 97853.0}, {"date": "2023-03-01", "close": 42.55, "volume": 64044.0}, {"date": "2023-03-02", "close": 42.95, "volume": 53300.0}, {"date": "2023-03-03", "close": 43.42, "volume": 49101.0}, {"date": "2023-03-06", "close": 43.57, "volume": 61735.0}, {"date": "2023-03-07", "close": 45.33, "volume": 155051.0}, {"date": "2023-03-08", "close": 43.59, "volume": 95651.0}, {"date": "2023-03-09", "close": 43.64, "volume": 59031.0}, {"date": "2023-03-10", "close": 44.0, "volume": 74810.0}, {"date": "2023-03-13", "close": 43.65, "volume": 70785.0}, {"date": "2023-03-14", "close": 44.62, "volume": 52761.0}, {"date": "2023-03-15", "close": 44.78, "volume": 37238.0}, {"date": "2023-03-16", "close": 45.08, "volume": 41195.0}, {"date": "2023-03-17", "close": 44.57, "volume": 143203.0}, {"date": "2023-03-20", "close": 44.8, "volume": 57591.0}, {"date": "2023-03-21", "close": 44.14, "volume": 94177.0}, {"date": "2023-03-22", "close": 43.1, "volume": 50725.0}, {"date": "2023-03-23", "close": 42.76, "volume": 38150.0}, {"date": "2023-03-24", "close": 44.18, "volume": 55474.0}, {"date": "2023-03-27", "close": 44.2, "volume": 30457.0}, {"date": "2023-03-28", "close": 44.36, "volume": 30775.0}, {"date": "2023-03-29", "close": 44.48, "volume": 39728.0}, {"date": "2023-03-30", "close": 44.53, "volume": 21006.0}, {"date": "2023-03-31", "close": 44.7, "volume": 45126.0}, {"date": "2023-04-03", "close": 44.88, "volume": 46042.0}, {"date": "2023-04-04", "close": 45.24, "volume": 38468.0}, {"date": "2023-04-05", "close": 45.96, "volume": 54962.0}, {"date": "2023-04-06", "close": 46.28, "volume": 32661.0}, {"date": "2023-04-10", "close": 46.52, "volume": 26359.0}, {"date": "2023-04-11", "close": 46.52, "volume": 26724.0}, {"date": "2023-04-12", "close": 46.2, "volume": 22856.0}, {"date": "2023-04-13", "close": 46.15, "volume": 20751.0}, {"date": "2023-04-14", "close": 44.96, "volume": 44878.0}, {"date": "2023-04-17", "close": 44.56, "volume": 29580.0}, {"date": "2023-04-18", "close": 43.96, "volume": 29081.0}, {"date": "2023-04-19", "close": 43.84, "volume": 25152.0}, {"date": "2023-04-20", "close": 44.26, "volume": 24911.0}, {"date": "2023-04-21", "close": 44.33, "volume": 25014.0}, {"date": "2023-04-24", "close": 43.8, "volume": 16384.0}, {"date": "2023-04-25", "close": 43.38, "volume": 21923.0}, {"date": "2023-04-26", "close": 42.88, "volume": 36137.0}, {"date": "2023-04-27", "close": 42.59, "volume": 23726.0}, {"date": "2023-04-28", "close": 42.04, "volume": 36202.0}, {"date": "2023-05-01", "close": 42.22, "volume": 40843.0}, {"date": "2023-05-02", "close": 41.76, "volume": 33384.0}, {"date": "2023-05-03", "close": 41.88, "volume": 35037.0}, {"date": "2023-05-04", "close": 42.47, "volume": 36492.0}, {"date": "2023-05-05", "close": 42.53, "volume": 29753.0}, {"date": "2023-05-08", "close": 42.86, "volume": 39250.0}, {"date": "2023-05-09", "close": 42.86, "volume": 37900.0}, {"date": "2023-05-10", "close": 43.25, "volume": 42036.0}, {"date": "2023-05-11", "close": 42.91, "volume": 36361.0}, {"date": "2023-05-12", "close": 43.71, "volume": 52800.0}, {"date": "2023-05-15", "close": 43.53, "volume": 28273.0}, {"date": "2023-05-16", "close": 43.54, "volume": 34416.0}, {"date": "2023-05-17", "close": 43.26, "volume": 37509.0}, {"date": "2023-05-18", "close": 43.09, "volume": 24215.0}, {"date": "2023-05-19", "close": 42.21, "volume": 32964.0}, {"date": "2023-05-22", "close": 42.77, "volume": 29236.0}, {"date": "2023-05-23", "close": 43.0, "volume": 27828.0}, {"date": "2023-05-24", "close": 42.51, "volume": 24412.0}, {"date": "2023-05-25", "close": 41.9, "volume": 21447.0}, {"date": "2023-05-26", "close": 42.42, "volume": 29535.0}, {"date": "2023-05-30", "close": 42.25, "volume": 26224.0}, {"date": "2023-05-31", "close": 42.41, "volume": 53325.0}, {"date": "2023-06-01", "close": 41.9, "volume": 32471.0}, {"date": "2023-06-02", "close": 43.1, "volume": 38633.0}, {"date": "2023-06-05", "close": 42.81, "volume": 28469.0}, {"date": "2023-06-06", "close": 43.64, "volume": 44553.0}, {"date": "2023-06-07", "close": 44.99, "volume": 52651.0}, {"date": "2023-06-08", "close": 45.24, "volume": 38476.0}, {"date": "2023-06-09", "close": 44.92, "volume": 18440.0}, {"date": "2023-06-12", "close": 43.37, "volume": 40428.0}, {"date": "2023-06-13", "close": 43.3, "volume": 46756.0}, {"date": "2023-06-14", "close": 42.54, "volume": 66251.0}, {"date": "2023-06-15", "close": 42.93, "volume": 67336.0}, {"date": "2023-06-16", "close": 43.75, "volume": 203447.0}, {"date": "2023-06-20", "close": 43.51, "volume": 66959.0}, {"date": "2023-06-21", "close": 43.68, "volume": 68268.0}, {"date": "2023-06-22", "close": 43.49, "volume": 30231.0}, {"date": "2023-06-23", "close": 41.91, "volume": 139496.0}, {"date": "2023-06-26", "close": 42.07, "volume": 36145.0}, {"date": "2023-06-27", "close": 41.84, "volume": 38657.0}, {"date": "2023-06-28", "close": 41.72, "volume": 38398.0}, {"date": "2023-06-29", "close": 41.21, "volume": 35034.0}, {"date": "2023-06-30", "close": 41.27, "volume": 32907.0}, {"date": "2023-07-03", "close": 41.52, "volume": 13823.0}, {"date": "2023-07-05", "close": 41.06, "volume": 35141.0}, {"date": "2023-07-06", "close": 40.73, "volume": 29854.0}, {"date": "2023-07-07", "close": 40.18, "volume": 41125.0}, {"date": "2023-07-10", "close": 40.06, "volume": 41777.0}, {"date": "2023-07-11", "close": 41.09, "volume": 80516.0}, {"date": "2023-07-12", "close": 41.72, "volume": 49464.0}, {"date": "2023-07-13", "close": 42.46, "volume": 42555.0}, {"date": "2023-07-14", "close": 42.16, "volume": 31885.0}, {"date": "2023-07-17", "close": 41.65, "volume": 34362.0}, {"date": "2023-07-18", "close": 41.17, "volume": 78296.0}, {"date": "2023-07-19", "close": 41.98, "volume": 47501.0}, {"date": "2023-07-20", "close": 42.84, "volume": 41366.0}, {"date": "2023-07-21", "close": 42.67, "volume": 27763.0}, {"date": "2023-07-24", "close": 42.29, "volume": 19906.0}, {"date": "2023-07-25", "close": 42.12, "volume": 25568.0}, {"date": "2023-07-26", "close": 41.9, "volume": 20307.0}, {"date": "2023-07-27", "close": 41.15, "volume": 53040.0}, {"date": "2023-07-28", "close": 41.16, "volume": 25668.0}, {"date": "2023-07-31", "close": 41.33, "volume": 43735.0}, {"date": "2023-08-01", "close": 40.78, "volume": 30570.0}, {"date": "2023-08-02", "close": 41.01, "volume": 35867.0}, {"date": "2023-08-03", "close": 40.61, "volume": 56360.0}, {"date": "2023-08-04", "close": 40.97, "volume": 39641.0}, {"date": "2023-08-07", "close": 41.76, "volume": 46599.0}, {"date": "2023-08-08", "close": 41.41, "volume": 45181.0}, {"date": "2023-08-09", "close": 41.36, "volume": 37717.0}, {"date": "2023-08-10", "close": 41.24, "volume": 35992.0}, {"date": "2023-08-11", "close": 41.86, "volume": 58280.0}, {"date": "2023-08-14", "close": 42.46, "volume": 51034.0}, {"date": "2023-08-15", "close": 41.88, "volume": 27376.0}, {"date": "2023-08-16", "close": 41.58, "volume": 48590.0}, {"date": "2023-08-17", "close": 41.3, "volume": 39553.0}, {"date": "2023-08-18", "close": 41.87, "volume": 33020.0}, {"date": "2023-08-21", "close": 41.11, "volume": 51337.0}, {"date": "2023-08-22", "close": 41.36, "volume": 30659.0}, {"date": "2023-08-23", "close": 41.54, "volume": 40809.0}, {"date": "2023-08-24", "close": 41.33, "volume": 26069.0}, {"date": "2023-08-25", "close": 41.43, "volume": 21935.0}, {"date": "2023-08-28", "close": 40.99, "volume": 26783.0}, {"date": "2023-08-29", "close": 41.14, "volume": 70434.0}, {"date": "2023-08-30", "close": 40.65, "volume": 31006.0}, {"date": "2023-08-31", "close": 40.74, "volume": 41732.0}, {"date": "2023-09-01", "close": 40.38, "volume": 29232.0}, {"date": "2023-09-05", "close": 40.26, "volume": 57766.0}, {"date": "2023-09-06", "close": 40.12, "volume": 37311.0}, {"date": "2023-09-07", "close": 40.32, "volume": 65680.0}, {"date": "2023-09-08", "close": 40.36, "volume": 32160.0}, {"date": "2023-09-11", "close": 40.23, "volume": 36383.0}, {"date": "2023-09-12", "close": 40.28, "volume": 23433.0}, {"date": "2023-09-13", "close": 40.39, "volume": 29586.0}, {"date": "2023-09-14", "close": 40.86, "volume": 36076.0}, {"date": "2023-09-15", "close": 40.79, "volume": 148415.0}, {"date": "2023-09-18", "close": 40.34, "volume": 28476.0}, {"date": "2023-09-19", "close": 39.82, "volume": 42417.0}, {"date": "2023-09-20", "close": 39.16, "volume": 28449.0}, {"date": "2023-09-21", "close": 39.21, "volume": 31401.0}, {"date": "2023-09-22", "close": 38.48, "volume": 29694.0}, {"date": "2023-09-25", "close": 38.85, "volume": 66899.0}, {"date": "2023-09-26", "close": 38.43, "volume": 37155.0}, {"date": "2023-09-27", "close": 38.37, "volume": 72404.0}, {"date": "2023-09-28", "close": 37.49, "volume": 50295.0}, {"date": "2023-09-29", "close": 37.49, "volume": 45460.0}, {"date": "2023-10-02", "close": 36.89, "volume": 47945.0}, {"date": "2023-10-03", "close": 36.37, "volume": 41253.0}, {"date": "2023-10-04", "close": 36.59, "volume": 65205.0}, {"date": "2023-10-05", "close": 37.04, "volume": 41558.0}, {"date": "2023-10-06", "close": 37.62, "volume": 24392.0}, {"date": "2023-10-09", "close": 37.85, "volume": 29311.0}, {"date": "2023-10-10", "close": 37.76, "volume": 41822.0}, {"date": "2023-10-11", "close": 37.64, "volume": 27771.0}, {"date": "2023-10-12", "close": 37.14, "volume": 38037.0}, {"date": "2023-10-13", "close": 36.74, "volume": 22113.0}, {"date": "2023-10-16", "close": 36.74, "volume": 30318.0}, {"date": "2023-10-17", "close": 36.81, "volume": 44510.0}, {"date": "2023-10-18", "close": 36.14, "volume": 33097.0}, {"date": "2023-10-19", "close": 36.02, "volume": 29839.0}, {"date": "2023-10-20", "close": 35.63, "volume": 38726.0}, {"date": "2023-10-23", "close": 35.32, "volume": 50167.0}, {"date": "2023-10-24", "close": 35.62, "volume": 33191.0}, {"date": "2023-10-25", "close": 35.6, "volume": 32631.0}, {"date": "2023-10-26", "close": 36.17, "volume": 28334.0}, {"date": "2023-10-27", "close": 35.81, "volume": 27327.0}, {"date": "2023-10-30", "close": 35.52, "volume": 41704.0}, {"date": "2023-10-31", "close": 36.07, "volume": 48185.0}, {"date": "2023-11-01", "close": 36.17, "volume": 44914.0}, {"date": "2023-11-02", "close": 36.61, "volume": 54212.0}, {"date": "2023-11-03", "close": 37.86, "volume": 49718.0}, {"date": "2023-11-06", "close": 37.88, "volume": 36290.0}, {"date": "2023-11-07", "close": 37.64, "volume": 32076.0}, {"date": "2023-11-08", "close": 37.27, "volume": 54835.0}, {"date": "2023-11-09", "close": 36.77, "volume": 46625.0}, {"date": "2023-11-10", "close": 36.53, "volume": 26926.0}, {"date": "2023-11-13", "close": 36.41, "volume": 23734.0}, {"date": "2023-11-14", "close": 38.82, "volume": 65232.0}, {"date": "2023-11-15", "close": 38.22, "volume": 38762.0}, {"date": "2023-11-16", "close": 38.29, "volume": 38039.0}, {"date": "2023-11-17", "close": 38.06, "volume": 40437.0}, {"date": "2023-11-20", "close": 37.28, "volume": 22902.0}, {"date": "2023-11-21", "close": 37.21, "volume": 18598.0}, {"date": "2023-11-22", "close": 37.67, "volume": 21272.0}, {"date": "2023-11-24", "close": 38.25, "volume": 13502.0}, {"date": "2023-11-27", "close": 38.12, "volume": 25727.0}, {"date": "2023-11-28", "close": 37.67, "volume": 29274.0}, {"date": "2023-11-29", "close": 37.88, "volume": 36507.0}, {"date": "2023-11-30", "close": 38.08, "volume": 63565.0}, {"date": "2023-12-01", "close": 38.73, "volume": 53213.0}, {"date": "2023-12-04", "close": 39.54, "volume": 34111.0}, {"date": "2023-12-05", "close": 39.13, "volume": 22015.0}, {"date": "2023-12-06", "close": 39.42, "volume": 28569.0}, {"date": "2023-12-07", "close": 39.42, "volume": 34320.0}, {"date": "2023-12-08", "close": 39.22, "volume": 20522.0}, {"date": "2023-12-11", "close": 38.5, "volume": 35024.0}, {"date": "2023-12-12", "close": 38.68, "volume": 28396.0}, {"date": "2023-12-13", "close": 40.08, "volume": 91555.0}, {"date": "2023-12-14", "close": 39.96, "volume": 69350.0}, {"date": "2023-12-15", "close": 38.42, "volume": 153221.0}, {"date": "2023-12-18", "close": 38.54, "volume": 90109.0}, {"date": "2023-12-19", "close": 39.19, "volume": 62789.0}, {"date": "2023-12-20", "close": 38.43, "volume": 68462.0}, {"date": "2023-12-21", "close": 38.46, "volume": 36421.0}, {"date": "2023-12-22", "close": 38.67, "volume": 30399.0}, {"date": "2023-12-26", "close": 39.51, "volume": 40236.0}, {"date": "2023-12-27", "close": 39.56, "volume": 46379.0}, {"date": "2023-12-28", "close": 39.11, "volume": 36702.0}, {"date": "2023-12-29", "close": 38.62, "volume": 43301.0}, {"date": "2024-01-02", "close": 38.36, "volume": 41999.0}, {"date": "2024-01-03", "close": 37.77, "volume": 47155.0}, {"date": "2024-01-04", "close": 37.38, "volume": 61617.0}, {"date": "2024-01-05", "close": 37.02, "volume": 57386.0}, {"date": "2024-01-08", "close": 37.28, "volume": 54983.0}, {"date": "2024-01-09", "close": 36.87, "volume": 51341.0}, {"date": "2024-01-10", "close": 37.76, "volume": 86521.0}, {"date": "2024-01-11", "close": 36.65, "volume": 145145.0}, {"date": "2024-01-12", "close": 36.88, "volume": 45367.0}, {"date": "2024-01-16", "close": 36.36, "volume": 54979.0}, {"date": "2024-01-17", "close": 35.92, "volume": 58136.0}, {"date": "2024-01-18", "close": 35.73, "volume": 54260.0}, {"date": "2024-01-19", "close": 35.86, "volume": 47760.0}, {"date": "2024-01-22", "close": 36.56, "volume": 40979.0}, {"date": "2024-01-23", "close": 36.36, "volume": 35165.0}, {"date": "2024-01-24", "close": 35.45, "volume": 43431.0}, {"date": "2024-01-25", "close": 35.67, "volume": 47398.0}, {"date": "2024-01-26", "close": 35.61, "volume": 43648.0}, {"date": "2024-01-29", "close": 36.0, "volume": 64172.0}, {"date": "2024-01-30", "close": 35.66, "volume": 49111.0}, {"date": "2024-01-31", "close": 35.88, "volume": 74592.0}, {"date": "2024-02-01", "close": 36.61, "volume": 55498.0}, {"date": "2024-02-02", "close": 36.0, "volume": 54640.0}, {"date": "2024-02-05", "close": 35.49, "volume": 68934.0}, {"date": "2024-02-06", "close": 35.87, "volume": 49142.0}, {"date": "2024-02-07", "close": 35.64, "volume": 63780.0}, {"date": "2024-02-08", "close": 36.12, "volume": 35171.0}, {"date": "2024-02-09", "close": 36.61, "volume": 58335.0}, {"date": "2024-02-12", "close": 37.23, "volume": 50360.0}, {"date": "2024-02-13", "close": 35.55, "volume": 68929.0}, {"date": "2024-02-14", "close": 35.83, "volume": 41137.0}, {"date": "2024-02-15", "close": 36.98, "volume": 66183.0}, {"date": "2024-02-16", "close": 36.64, "volume": 43395.0}, {"date": "2024-02-20", "close": 36.62, "volume": 37915.0}, {"date": "2024-02-21", "close": 36.38, "volume": 78875.0}, {"date": "2024-02-22", "close": 35.86, "volume": 47792.0}, {"date": "2024-02-23", "close": 35.63, "volume": 45357.0}, {"date": "2024-02-26", "close": 35.55, "volume": 56733.0}, {"date": "2024-02-27", "close": 35.42, "volume": 40048.0}, {"date": "2024-02-28", "close": 34.96, "volume": 42565.0}, {"date": "2024-02-29", "close": 35.4, "volume": 85419.0}, {"date": "2024-03-01", "close": 35.87, "volume": 83061.0}, {"date": "2024-03-04", "close": 35.77, "volume": 77950.0}, {"date": "2024-03-05", "close": 35.05, "volume": 121826.0}, {"date": "2024-03-06", "close": 35.26, "volume": 67408.0}, {"date": "2024-03-07", "close": 35.23, "volume": 51461.0}, {"date": "2024-03-08", "close": 35.47, "volume": 39230.0}, {"date": "2024-03-11", "close": 35.98, "volume": 46734.0}, {"date": "2024-03-12", "close": 35.54, "volume": 63051.0}, {"date": "2024-03-13", "close": 36.21, "volume": 78920.0}, {"date": "2024-03-14", "close": 35.65, "volume": 76744.0}, {"date": "2024-03-15", "close": 35.66, "volume": 227290.0}, {"date": "2024-03-18", "close": 35.23, "volume": 54204.0}, {"date": "2024-03-19", "close": 35.26, "volume": 51253.0}, {"date": "2024-03-20", "close": 35.48, "volume": 48828.0}, {"date": "2024-03-21", "close": 35.9, "volume": 101544.0}, {"date": "2024-03-22", "close": 35.44, "volume": 44304.0}, {"date": "2024-03-25", "close": 35.4, "volume": 32930.0}, {"date": "2024-03-26", "close": 35.31, "volume": 39753.0}, {"date": "2024-03-27", "close": 35.97, "volume": 53970.0}, {"date": "2024-03-28", "close": 36.27, "volume": 64673.0}, {"date": "2024-04-01", "close": 35.8, "volume": 71538.0}, {"date": "2024-04-02", "close": 35.27, "volume": 60085.0}, {"date": "2024-04-03", "close": 34.92, "volume": 60287.0}, {"date": "2024-04-04", "close": 35.1, "volume": 52320.0}, {"date": "2024-04-05", "close": 34.65, "volume": 71669.0}, {"date": "2024-04-08", "close": 35.07, "volume": 44877.0}, {"date": "2024-04-09", "close": 35.41, "volume": 38922.0}, {"date": "2024-04-10", "close": 34.57, "volume": 94523.0}, {"date": "2024-04-11", "close": 34.47, "volume": 67569.0}, {"date": "2024-04-12", "close": 34.04, "volume": 73037.0}, {"date": "2024-04-15", "close": 34.01, "volume": 63116.0}, {"date": "2024-04-16", "close": 33.33, "volume": 54630.0}, {"date": "2024-04-17", "close": 33.8, "volume": 54969.0}, {"date": "2024-04-18", "close": 34.26, "volume": 62530.0}, {"date": "2024-04-19", "close": 35.07, "volume": 58911.0}, {"date": "2024-04-22", "close": 35.42, "volume": 65629.0}, {"date": "2024-04-23", "close": 35.55, "volume": 56217.0}, {"date": "2024-04-24", "close": 35.53, "volume": 39427.0}, {"date": "2024-04-25", "close": 35.37, "volume": 44741.0}, {"date": "2024-04-26", "close": 35.37, "volume": 35404.0}, {"date": "2024-04-29", "close": 35.52, "volume": 38640.0}, {"date": "2024-04-30", "close": 35.51, "volume": 53806.0}, {"date": "2024-05-01", "close": 36.1, "volume": 56270.0}, {"date": "2024-05-02", "close": 36.75, "volume": 55614.0}, {"date": "2024-05-03", "close": 36.9, "volume": 40992.0}, {"date": "2024-05-06", "close": 36.76, "volume": 36067.0}, {"date": "2024-05-07", "close": 36.87, "volume": 52616.0}, {"date": "2024-05-08", "close": 37.39, "volume": 43376.0}, {"date": "2024-05-09", "close": 38.34, "volume": 61872.0}, {"date": "2024-05-10", "close": 38.45, "volume": 43746.0}, {"date": "2024-05-13", "close": 38.28, "volume": 54482.0}, {"date": "2024-05-14", "close": 38.48, "volume": 41079.0}, {"date": "2024-05-15", "close": 38.45, "volume": 37950.0}, {"date": "2024-05-16", "close": 38.58, "volume": 53640.0}, {"date": "2024-05-17", "close": 38.38, "volume": 36514.0}, {"date": "2024-05-20", "close": 38.04, "volume": 37634.0}, {"date": "2024-05-21", "close": 38.51, "volume": 34256.0}, {"date": "2024-05-22", "close": 37.67, "volume": 43212.0}, {"date": "2024-05-23", "close": 36.47, "volume": 44852.0}, {"date": "2024-05-24", "close": 36.32, "volume": 32224.0}, {"date": "2024-05-28", "close": 36.28, "volume": 57330.0}, {"date": "2024-05-29", "close": 35.63, "volume": 42099.0}, {"date": "2024-05-30", "close": 36.13, "volume": 33195.0}, {"date": "2024-05-31", "close": 37.04, "volume": 55428.0}, {"date": "2024-06-03", "close": 36.91, "volume": 54808.0}, {"date": "2024-06-04", "close": 37.16, "volume": 33432.0}, {"date": "2024-06-05", "close": 36.99, "volume": 35089.0}, {"date": "2024-06-06", "close": 36.64, "volume": 31273.0}, {"date": "2024-06-07", "close": 36.25, "volume": 34423.0}, {"date": "2024-06-10", "close": 36.17, "volume": 30763.0}, {"date": "2024-06-11", "close": 36.42, "volume": 35041.0}, {"date": "2024-06-12", "close": 36.1, "volume": 50778.0}, {"date": "2024-06-13", "close": 36.37, "volume": 35931.0}, {"date": "2024-06-14", "close": 35.88, "volume": 38742.0}, {"date": "2024-06-17", "close": 36.08, "volume": 31814.0}, {"date": "2024-06-18", "close": 35.79, "volume": 47068.0}, {"date": "2024-06-20", "close": 36.07, "volume": 40077.0}, {"date": "2024-06-21", "close": 35.86, "volume": 137747.0}, {"date": "2024-06-24", "close": 36.95, "volume": 60785.0}, {"date": "2024-06-25", "close": 36.82, "volume": 28297.0}, {"date": "2024-06-26", "close": 36.98, "volume": 78244.0}, {"date": "2024-06-27", "close": 37.49, "volume": 59787.0}, {"date": "2024-06-28", "close": 37.09, "volume": 823258.0}, {"date": "2024-07-01", "close": 36.82, "volume": 39114.0}, {"date": "2024-07-02", "close": 37.18, "volume": 36259.0}, {"date": "2024-07-03", "close": 36.42, "volume": 41368.0}, {"date": "2024-07-05", "close": 36.85, "volume": 79107.0}, {"date": "2024-07-08", "close": 36.89, "volume": 31089.0}, {"date": "2024-07-09", "close": 36.94, "volume": 28484.0}, {"date": "2024-07-10", "close": 37.68, "volume": 31863.0}, {"date": "2024-07-11", "close": 39.02, "volume": 56307.0}, {"date": "2024-07-12", "close": 39.49, "volume": 48689.0}, {"date": "2024-07-15", "close": 39.33, "volume": 52714.0}, {"date": "2024-07-16", "close": 40.23, "volume": 66960.0}, {"date": "2024-07-17", "close": 41.14, "volume": 65220.0}, {"date": "2024-07-18", "close": 40.8, "volume": 37748.0}, {"date": "2024-07-19", "close": 40.24, "volume": 34963.0}, {"date": "2024-07-22", "close": 40.74, "volume": 28671.0}, {"date": "2024-07-23", "close": 40.74, "volume": 52848.0}, {"date": "2024-07-24", "close": 41.18, "volume": 44836.0}, {"date": "2024-07-25", "close": 40.7, "volume": 69536.0}, {"date": "2024-07-26", "close": 41.14, "volume": 32220.0}, {"date": "2024-07-29", "close": 40.82, "volume": 39990.0}, {"date": "2024-07-30", "close": 41.23, "volume": 34330.0}, {"date": "2024-07-31", "close": 41.31, "volume": 47685.0}, {"date": "2024-08-01", "close": 41.16, "volume": 34594.0}, {"date": "2024-08-02", "close": 41.08, "volume": 68307.0}, {"date": "2024-08-05", "close": 38.75, "volume": 79099.0}, {"date": "2024-08-06", "close": 38.46, "volume": 64754.0}, {"date": "2024-08-07", "close": 38.19, "volume": 40168.0}, {"date": "2024-08-08", "close": 38.09, "volume": 30679.0}, {"date": "2024-08-09", "close": 38.15, "volume": 29848.0}, {"date": "2024-08-12", "close": 37.91, "volume": 34809.0}, {"date": "2024-08-13", "close": 38.1, "volume": 29150.0}, {"date": "2024-08-14", "close": 38.32, "volume": 28172.0}, {"date": "2024-08-15", "close": 38.67, "volume": 32598.0}, {"date": "2024-08-16", "close": 38.7, "volume": 27114.0}, {"date": "2024-08-19", "close": 38.94, "volume": 23775.0}, {"date": "2024-08-20", "close": 38.57, "volume": 38007.0}, {"date": "2024-08-21", "close": 38.9, "volume": 37179.0}, {"date": "2024-08-22", "close": 38.06, "volume": 32175.0}, {"date": "2024-08-23", "close": 38.16, "volume": 110948.0}, {"date": "2024-08-26", "close": 38.01, "volume": 61052.0}, {"date": "2024-08-27", "close": 38.41, "volume": 43094.0}, {"date": "2024-08-28", "close": 38.55, "volume": 42067.0}, {"date": "2024-08-29", "close": 38.75, "volume": 38961.0}, {"date": "2024-08-30", "close": 38.98, "volume": 60350.0}, {"date": "2024-09-03", "close": 38.5, "volume": 31307.0}, {"date": "2024-09-04", "close": 38.51, "volume": 23919.0}, {"date": "2024-09-05", "close": 38.33, "volume": 24571.0}, {"date": "2024-09-06", "close": 37.94, "volume": 25862.0}, {"date": "2024-09-09", "close": 38.13, "volume": 27237.0}, {"date": "2024-09-10", "close": 38.92, "volume": 35620.0}, {"date": "2024-09-11", "close": 38.07, "volume": 27053.0}, {"date": "2024-09-12", "close": 38.31, "volume": 27094.0}, {"date": "2024-09-13", "close": 39.13, "volume": 24341.0}, {"date": "2024-09-16", "close": 39.37, "volume": 23153.0}, {"date": "2024-09-17", "close": 39.26, "volume": 45328.0}, {"date": "2024-09-18", "close": 39.01, "volume": 35360.0}, {"date": "2024-09-19", "close": 38.99, "volume": 35548.0}, {"date": "2024-09-20", "close": 37.93, "volume": 177608.0}, {"date": "2024-09-23", "close": 37.92, "volume": 31669.0}, {"date": "2024-09-24", "close": 37.77, "volume": 51457.0}, {"date": "2024-09-25", "close": 37.43, "volume": 64547.0}, {"date": "2024-09-26", "close": 37.14, "volume": 40588.0}, {"date": "2024-09-27", "close": 37.52, "volume": 41128.0}, {"date": "2024-09-30", "close": 37.46, "volume": 38481.0}, {"date": "2024-10-01", "close": 37.28, "volume": 27210.0}, {"date": "2024-10-02", "close": 37.02, "volume": 20623.0}, {"date": "2024-10-03", "close": 36.47, "volume": 26881.0}, {"date": "2024-10-04", "close": 36.48, "volume": 33032.0}, {"date": "2024-10-07", "close": 35.82, "volume": 32347.0}, {"date": "2024-10-08", "close": 35.6, "volume": 36060.0}, {"date": "2024-10-09", "close": 35.78, "volume": 39699.0}, {"date": "2024-10-10", "close": 35.68, "volume": 38072.0}, {"date": "2024-10-11", "close": 36.26, "volume": 28269.0}, {"date": "2024-10-14", "close": 36.61, "volume": 27040.0}, {"date": "2024-10-15", "close": 37.27, "volume": 44615.0}, {"date": "2024-10-16", "close": 38.04, "volume": 44047.0}, {"date": "2024-10-17", "close": 37.8, "volume": 22419.0}, {"date": "2024-10-18", "close": 37.92, "volume": 35466.0}, {"date": "2024-10-21", "close": 37.44, "volume": 26700.0}, {"date": "2024-10-22", "close": 37.21, "volume": 26372.0}, {"date": "2024-10-23", "close": 36.97, "volume": 18436.0}, {"date": "2024-10-24", "close": 36.06, "volume": 20380.0}, {"date": "2024-10-25", "close": 35.55, "volume": 34395.0}, {"date": "2024-10-28", "close": 35.86, "volume": 38430.0}, {"date": "2024-10-29", "close": 35.57, "volume": 31069.0}, {"date": "2024-10-30", "close": 35.51, "volume": 26467.0}, {"date": "2024-10-31", "close": 35.17, "volume": 36151.0}, {"date": "2024-11-01", "close": 35.28, "volume": 39727.0}, {"date": "2024-11-04", "close": 35.44, "volume": 31315.0}, {"date": "2024-11-05", "close": 36.74, "volume": 50363.0}, {"date": "2024-11-06", "close": 38.15, "volume": 80494.0}, {"date": "2024-11-07", "close": 37.3, "volume": 52635.0}, {"date": "2024-11-08", "close": 37.49, "volume": 32350.0}, {"date": "2024-11-11", "close": 36.92, "volume": 34138.0}, {"date": "2024-11-12", "close": 36.06, "volume": 52149.0}, {"date": "2024-11-13", "close": 35.71, "volume": 33238.0}, {"date": "2024-11-14", "close": 35.41, "volume": 43280.0}, {"date": "2024-11-15", "close": 35.87, "volume": 35625.0}, {"date": "2024-11-18", "close": 35.7, "volume": 36744.0}, {"date": "2024-11-19", "close": 35.77, "volume": 39634.0}, {"date": "2024-11-20", "close": 35.5, "volume": 25754.0}, {"date": "2024-11-21", "close": 35.47, "volume": 50658.0}, {"date": "2024-11-22", "close": 36.18, "volume": 50355.0}, {"date": "2024-11-25", "close": 36.07, "volume": 66947.0}, {"date": "2024-11-26", "close": 35.92, "volume": 53965.0}, {"date": "2024-11-27", "close": 35.98, "volume": 51736.0}, {"date": "2024-11-29", "close": 35.84, "volume": 28204.0}, {"date": "2024-12-02", "close": 35.7, "volume": 56461.0}, {"date": "2024-12-03", "close": 35.08, "volume": 45899.0}, {"date": "2024-12-04", "close": 34.98, "volume": 66918.0}, {"date": "2024-12-05", "close": 34.79, "volume": 48451.0}, {"date": "2024-12-06", "close": 34.59, "volume": 72657.0}, {"date": "2024-12-09", "close": 34.59, "volume": 71633.0}, {"date": "2024-12-10", "close": 34.91, "volume": 79850.0}, {"date": "2024-12-11", "close": 35.04, "volume": 82889.0}, {"date": "2024-12-12", "close": 34.74, "volume": 42329.0}, {"date": "2024-12-13", "close": 34.82, "volume": 39674.0}, {"date": "2024-12-16", "close": 34.82, "volume": 47717.0}, {"date": "2024-12-17", "close": 35.06, "volume": 85508.0}, {"date": "2024-12-18", "close": 33.66, "volume": 104198.0}, {"date": "2024-12-19", "close": 33.41, "volume": 84034.0}, {"date": "2024-12-20", "close": 33.43, "volume": 310501.0}, {"date": "2024-12-23", "close": 33.11, "volume": 78770.0}, {"date": "2024-12-24", "close": 33.0, "volume": 29139.0}, {"date": "2024-12-26", "close": 33.33, "volume": 53349.0}, {"date": "2024-12-27", "close": 32.95, "volume": 51973.0}, {"date": "2024-12-30", "close": 33.13, "volume": 79499.0}, {"date": "2024-12-31", "close": 32.72, "volume": 62948.0}, {"date": "2025-01-02", "close": 32.49, "volume": 49930.0}, {"date": "2025-01-03", "close": 32.38, "volume": 53037.0}, {"date": "2025-01-06", "close": 31.37, "volume": 68718.0}, {"date": "2025-01-07", "close": 31.28, "volume": 75778.0}, {"date": "2025-01-08", "close": 31.09, "volume": 47313.0}, {"date": "2025-01-10", "close": 30.52, "volume": 83546.0}, {"date": "2025-01-13", "close": 30.39, "volume": 71676.0}, {"date": "2025-01-14", "close": 30.79, "volume": 48101.0}, {"date": "2025-01-15", "close": 30.85, "volume": 47874.0}, {"date": "2025-01-16", "close": 31.5, "volume": 47582.0}, {"date": "2025-01-17", "close": 31.31, "volume": 39932.0}, {"date": "2025-01-21", "close": 31.46, "volume": 55291.0}, {"date": "2025-01-22", "close": 30.03, "volume": 94679.0}, {"date": "2025-01-23", "close": 30.11, "volume": 106326.0}, {"date": "2025-01-24", "close": 30.2, "volume": 49042.0}, {"date": "2025-01-27", "close": 31.33, "volume": 113402.0}, {"date": "2025-01-28", "close": 31.34, "volume": 61200.0}, {"date": "2025-01-29", "close": 31.01, "volume": 48240.0}, {"date": "2025-01-30", "close": 30.885, "volume": 35345.0}, {"date": "2025-01-31", "close": 30.93, "volume": 59604.0}, {"date": "2025-02-03", "close": 31.67, "volume": 73936.0}, {"date": "2025-02-04", "close": 31.58, "volume": 46789.0}, {"date": "2025-02-05", "close": 31.73, "volume": 42932.0}, {"date": "2025-02-06", "close": 31.6, "volume": 36806.0}, {"date": "2025-02-07", "close": 31.3, "volume": 34699.0}, {"date": "2025-02-10", "close": 31.58, "volume": 40695.0}, {"date": "2025-02-11", "close": 32.19, "volume": 34169.0}, {"date": "2025-02-12", "close": 32.09, "volume": 45711.0}, {"date": "2025-02-13", "close": 32.9, "volume": 57483.0}, {"date": "2025-02-14", "close": 32.79, "volume": 51487.0}, {"date": "2025-02-18", "close": 33.23, "volume": 74310.0}, {"date": "2025-02-19", "close": 33.41, "volume": 29886.0}, {"date": "2025-02-20", "close": 33.53, "volume": 67567.0}, {"date": "2025-02-21", "close": 33.11, "volume": 55355.0}, {"date": "2025-02-24", "close": 32.72, "volume": 85061.0}, {"date": "2025-02-25", "close": 33.6, "volume": 67930.0}, {"date": "2025-02-26", "close": 33.29, "volume": 32913.0}, {"date": "2025-02-27", "close": 32.32, "volume": 168644.0}, {"date": "2025-02-28", "close": 32.05, "volume": 94167.0}, {"date": "2025-03-03", "close": 33.42, "volume": 110605.0}, {"date": "2025-03-04", "close": 33.56, "volume": 119126.0}, {"date": "2025-03-05", "close": 33.43, "volume": 72862.0}, {"date": "2025-03-06", "close": 33.54, "volume": 62201.0}, {"date": "2025-03-07", "close": 34.48, "volume": 89915.0}, {"date": "2025-03-10", "close": 35.0, "volume": 100220.0}, {"date": "2025-03-11", "close": 34.63, "volume": 89852.0}, {"date": "2025-03-12", "close": 33.83, "volume": 73680.0}, {"date": "2025-03-13", "close": 34.54, "volume": 53074.0}, {"date": "2025-03-14", "close": 34.66, "volume": 49846.0}, {"date": "2025-03-17", "close": 34.47, "volume": 44977.0}, {"date": "2025-03-18", "close": 34.54, "volume": 76053.0}, {"date": "2025-03-19", "close": 34.46, "volume": 70265.0}, {"date": "2025-03-20", "close": 34.04, "volume": 104888.0}, {"date": "2025-03-21", "close": 33.46, "volume": 168524.0}, {"date": "2025-03-24", "close": 33.42, "volume": 66648.0}, {"date": "2025-03-25", "close": 33.03, "volume": 52166.0}, {"date": "2025-03-26", "close": 33.47, "volume": 49159.0}, {"date": "2025-03-27", "close": 33.79, "volume": 42657.0}, {"date": "2025-03-28", "close": 34.66, "volume": 91370.0}, {"date": "2025-03-31", "close": 34.68, "volume": 93376.0}, {"date": "2025-04-01", "close": 34.8, "volume": 45830.0}, {"date": "2025-04-02", "close": 34.39, "volume": 42686.0}, {"date": "2025-04-03", "close": 35.29, "volume": 53394.0}, {"date": "2025-04-04", "close": 34.6, "volume": 85388.0}, {"date": "2025-04-07", "close": 33.66, "volume": 75912.0}, {"date": "2025-04-08", "close": 33.63, "volume": 82342.0}, {"date": "2025-04-09", "close": 33.03, "volume": 136545.0}, {"date": "2025-04-10", "close": 33.84, "volume": 63179.0}, {"date": "2025-04-11", "close": 34.27, "volume": 63757.0}, {"date": "2025-04-14", "close": 35.05, "volume": 72194.0}, {"date": "2025-04-15", "close": 35.11, "volume": 60808.0}, {"date": "2025-04-16", "close": 35.45, "volume": 77191.0}, {"date": "2025-04-17", "close": 35.62, "volume": 68146.0}, {"date": "2025-04-21", "close": 35.68, "volume": 45920.0}, {"date": "2025-04-22", "close": 36.28, "volume": 93674.0}, {"date": "2025-04-23", "close": 35.66, "volume": 72392.0}, {"date": "2025-04-24", "close": 35.15, "volume": 52334.0}, {"date": "2025-04-25", "close": 34.78, "volume": 51169.0}, {"date": "2025-04-28", "close": 34.58, "volume": 36228.0}, {"date": "2025-04-29", "close": 35.4, "volume": 57461.0}, {"date": "2025-04-30", "close": 35.2, "volume": 62531.0}, {"date": "2025-05-01", "close": 34.95, "volume": 54031.0}, {"date": "2025-05-02", "close": 35.1, "volume": 65978.0}, {"date": "2025-05-05", "close": 34.58, "volume": 43498.0}, {"date": "2025-05-06", "close": 35.07, "volume": 57032.0}, {"date": "2025-05-07", "close": 33.18, "volume": 81655.0}, {"date": "2025-05-08", "close": 32.69, "volume": 72653.0}, {"date": "2025-05-09", "close": 32.79, "volume": 61733.0}, {"date": "2025-05-12", "close": 32.1, "volume": 84171.0}, {"date": "2025-05-13", "close": 32.28, "volume": 107829.0}, {"date": "2025-05-14", "close": 31.67, "volume": 88326.0}, {"date": "2025-05-15", "close": 32.63, "volume": 79042.0}, {"date": "2025-05-16", "close": 32.89, "volume": 86536.0}, {"date": "2025-05-19", "close": 33.46, "volume": 53166.0}, {"date": "2025-05-20", "close": 33.42, "volume": 34104.0}, {"date": "2025-05-21", "close": 33.1, "volume": 51659.0}, {"date": "2025-05-22", "close": 32.47, "volume": 51220.0}, {"date": "2025-05-23", "close": 32.63, "volume": 44402.0}, {"date": "2025-05-27", "close": 32.9, "volume": 44227.0}, {"date": "2025-05-28", "close": 32.26, "volume": 53729.0}, {"date": "2025-05-29", "close": 32.5, "volume": 66954.0}, {"date": "2025-05-30", "close": 32.66, "volume": 149640.0}, {"date": "2025-06-02", "close": 32.45, "volume": 62349.0}, {"date": "2025-06-03", "close": 32.39, "volume": 50581.0}, {"date": "2025-06-04", "close": 32.07, "volume": 101152.0}, {"date": "2025-06-05", "close": 31.79, "volume": 73004.0}, {"date": "2025-06-06", "close": 31.89, "volume": 71490.0}, {"date": "2025-06-09", "close": 32.19, "volume": 64787.0}, {"date": "2025-06-10", "close": 32.68, "volume": 61319.0}, {"date": "2025-06-11", "close": 32.64, "volume": 47971.0}, {"date": "2025-06-12", "close": 32.67, "volume": 48858.0}, {"date": "2025-06-13", "close": 32.28, "volume": 53365.0}, {"date": "2025-06-16", "close": 32.02, "volume": 56357.0}, {"date": "2025-06-17", "close": 32.09, "volume": 112863.0}, {"date": "2025-06-18", "close": 32.07, "volume": 99858.0}, {"date": "2025-06-20", "close": 31.72, "volume": 225009.0}, {"date": "2025-06-23", "close": 32.8, "volume": 109544.0}, {"date": "2025-06-24", "close": 32.61, "volume": 98816.0}, {"date": "2025-06-25", "close": 31.76, "volume": 55856.0}, {"date": "2025-06-26", "close": 32.08, "volume": 97468.0}, {"date": "2025-06-27", "close": 31.84, "volume": 202676.0}, {"date": "2025-06-30", "close": 31.6, "volume": 146342.0}, {"date": "2025-07-01", "close": 32.32, "volume": 83178.0}, {"date": "2025-07-02", "close": 32.12, "volume": 75327.0}, {"date": "2025-07-03", "close": 32.34, "volume": 35139.0}, {"date": "2025-07-07", "close": 31.9, "volume": 68967.0}, {"date": "2025-07-08", "close": 31.98, "volume": 123395.0}, {"date": "2025-07-09", "close": 32.4, "volume": 60551.0}, {"date": "2025-07-10", "close": 32.21, "volume": 66612.0}, {"date": "2025-07-11", "close": 31.81, "volume": 65965.0}, {"date": "2025-07-14", "close": 32.35, "volume": 73838.0}, {"date": "2025-07-15", "close": 31.21, "volume": 78903.0}, {"date": "2025-07-16", "close": 31.1, "volume": 107457.0}, {"date": "2025-07-17", "close": 31.24, "volume": 115084.0}, {"date": "2025-07-18", "close": 31.18, "volume": 95604.0}, {"date": "2025-07-21", "close": 31.04, "volume": 121887.0}, {"date": "2025-07-22", "close": 31.67, "volume": 168681.0}, {"date": "2025-07-23", "close": 31.3, "volume": 79636.0}, {"date": "2025-07-24", "close": 31.01, "volume": 80174.0}, {"date": "2025-07-25", "close": 30.57, "volume": 116353.0}, {"date": "2025-07-28", "close": 30.15, "volume": 88968.0}, {"date": "2025-07-29", "close": 30.68, "volume": 91761.0}, {"date": "2025-07-30", "close": 30.69, "volume": 99087.0}, {"date": "2025-07-31", "close": 30.26, "volume": 124816.0}, {"date": "2025-08-01", "close": 30.45, "volume": 141840.0}, {"date": "2025-08-04", "close": 30.68, "volume": 89568.0}, {"date": "2025-08-05", "close": 30.16, "volume": 111822.0}, {"date": "2025-08-06", "close": 30.58, "volume": 69846.0}, {"date": "2025-08-07", "close": 30.88, "volume": 89182.0}, {"date": "2025-08-08", "close": 30.93, "volume": 84640.0}, {"date": "2025-08-11", "close": 30.92, "volume": 98051.0}, {"date": "2025-08-12", "close": 31.85, "volume": 188385.0}, {"date": "2025-08-13", "close": 31.24, "volume": 133868.0}, {"date": "2025-08-14", "close": 30.67, "volume": 101597.0}, {"date": "2025-08-15", "close": 30.91, "volume": 169521.0}, {"date": "2025-08-18", "close": 30.71, "volume": 96537.0}, {"date": "2025-08-19", "close": 31.23, "volume": 90763.0}, {"date": "2025-08-20", "close": 31.05, "volume": 93160.0}, {"date": "2025-08-21", "close": 31.06, "volume": 64541.0}, {"date": "2025-08-22", "close": 31.74, "volume": 93385.0}, {"date": "2025-08-25", "close": 31.2, "volume": 78041.0}, {"date": "2025-08-26", "close": 31.02, "volume": 481238.0}, {"date": "2025-08-27", "close": 31.27, "volume": 94758.0}, {"date": "2025-08-28", "close": 31.03, "volume": 73724.0}, {"date": "2025-08-29", "close": 31.07, "volume": 89338.0}, {"date": "2025-09-02", "close": 30.35, "volume": 94416.0}, {"date": "2025-09-03", "close": 30.42, "volume": 153208.0}, {"date": "2025-09-04", "close": 30.74, "volume": 68867.0}, {"date": "2025-09-05", "close": 31.01, "volume": 95855.0}, {"date": "2025-09-08", "close": 30.43, "volume": 90917.0}, {"date": "2025-09-09", "close": 30.68, "volume": 103932.0}, {"date": "2025-09-10", "close": 30.52, "volume": 110782.0}, {"date": "2025-09-11", "close": 30.95, "volume": 72630.0}, {"date": "2025-09-12", "close": 30.86, "volume": 96756.0}, {"date": "2025-09-15", "close": 30.41, "volume": 95592.0}, {"date": "2025-09-16", "close": 30.13, "volume": 66877.0}, {"date": "2025-09-17", "close": 30.45, "volume": 123813.0}, {"date": "2025-09-18", "close": 30.64, "volume": 83699.0}, {"date": "2025-09-19", "close": 30.68, "volume": 428824.0}, {"date": "2025-09-22", "close": 30.75, "volume": 148261.0}, {"date": "2025-09-23", "close": 31.11, "volume": 73900.0}, {"date": "2025-09-24", "close": 30.88, "volume": 82612.0}, {"date": "2025-09-25", "close": 30.49, "volume": 77642.0}, {"date": "2025-09-26", "close": 30.75, "volume": 76803.0}, {"date": "2025-09-29", "close": 30.42, "volume": 77272.0}, {"date": "2025-09-30", "close": 30.42, "volume": 86665.0}, {"date": "2025-10-01", "close": 29.95, "volume": 110447.0}, {"date": "2025-10-02", "close": 30.18, "volume": 171480.0}, {"date": "2025-10-03", "close": 30.07, "volume": 87017.0}, {"date": "2025-10-06", "close": 30.22, "volume": 79387.0}, {"date": "2025-10-07", "close": 30.37, "volume": 97999.0}, {"date": "2025-10-08", "close": 30.67, "volume": 72662.0}, {"date": "2025-10-09", "close": 30.8, "volume": 57145.0}, {"date": "2025-10-10", "close": 31.02, "volume": 79859.0}, {"date": "2025-10-13", "close": 30.55, "volume": 66815.0}, {"date": "2025-10-14", "close": 30.76, "volume": 79567.0}, {"date": "2025-10-15", "close": 31.14, "volume": 77426.0}, {"date": "2025-10-16", "close": 31.19, "volume": 99820.0}, {"date": "2025-10-17", "close": 31.13, "volume": 48627.0}, {"date": "2025-10-20", "close": 32.46, "volume": 96230.0}, {"date": "2025-10-21", "close": 32.11, "volume": 113763.0}, {"date": "2025-10-22", "close": 32.22, "volume": 63524.0}, {"date": "2025-10-23", "close": 32.31, "volume": 88475.0}, {"date": "2025-10-24", "close": 32.03, "volume": 43979.0}, {"date": "2025-10-27", "close": 32.62, "volume": 140815.0}, {"date": "2025-10-28", "close": 32.46, "volume": 137076.0}, {"date": "2025-10-29", "close": 30.9, "volume": 86105.0}, {"date": "2025-10-30", "close": 30.87, "volume": 109768.0}, {"date": "2025-10-31", "close": 31.07, "volume": 137956.0}, {"date": "2025-11-03", "close": 31.22, "volume": 103501.0}, {"date": "2025-11-04", "close": 32.39, "volume": 192457.0}, {"date": "2025-11-05", "close": 32.44, "volume": 112314.0}, {"date": "2025-11-06", "close": 32.45, "volume": 103949.0}, {"date": "2025-11-07", "close": 32.07, "volume": 71417.0}, {"date": "2025-11-10", "close": 31.95, "volume": 69544.0}, {"date": "2025-11-11", "close": 32.19, "volume": 76143.0}, {"date": "2025-11-12", "close": 31.96, "volume": 59237.0}, {"date": "2025-11-13", "close": 32.11, "volume": 89703.0}, {"date": "2025-11-14", "close": 32.2, "volume": 89638.0}, {"date": "2025-11-17", "close": 31.94, "volume": 48369.0}, {"date": "2025-11-18", "close": 31.65, "volume": 72748.0}, {"date": "2025-11-19", "close": 31.12, "volume": 80996.0}, {"date": "2025-11-20", "close": 31.185, "volume": 68239.0}, {"date": "2025-11-21", "close": 31.92, "volume": 97032.0}, {"date": "2025-11-24", "close": 31.61, "volume": 53112.0}, {"date": "2025-11-25", "close": 32.17, "volume": 79075.0}, {"date": "2025-11-26", "close": 32.64, "volume": 78922.0}, {"date": "2025-11-28", "close": 32.63, "volume": 47645.0}, {"date": "2025-12-01", "close": 32.25, "volume": 74862.0}, {"date": "2025-12-02", "close": 32.05, "volume": 41288.0}, {"date": "2025-12-03", "close": 32.44, "volume": 56925.0}, {"date": "2025-12-04", "close": 32.5, "volume": 65403.0}, {"date": "2025-12-05", "close": 33.135, "volume": 140777.0}, {"date": "2025-12-08", "close": 32.65, "volume": 69324.0}, {"date": "2025-12-09", "close": 32.63, "volume": 69618.0}, {"date": "2025-12-10", "close": 32.94, "volume": 147954.0}, {"date": "2025-12-11", "close": 33.3, "volume": 75086.0}, {"date": "2025-12-12", "close": 33.48, "volume": 64345.0}, {"date": "2025-12-15", "close": 33.8, "volume": 131087.0}, {"date": "2025-12-16", "close": 33.75, "volume": 90158.0}, {"date": "2025-12-17", "close": 33.91, "volume": 68024.0}, {"date": "2025-12-18", "close": 34.11, "volume": 85085.0}, {"date": "2025-12-19", "close": 32.97, "volume": 244933.0}, {"date": "2025-12-22", "close": 32.85, "volume": 85889.0}, {"date": "2025-12-23", "close": 32.67, "volume": 59561.0}, {"date": "2025-12-24", "close": 32.7, "volume": 33010.0}, {"date": "2025-12-26", "close": 32.44, "volume": 49899.0}, {"date": "2025-12-29", "close": 32.56, "volume": 59845.0}, {"date": "2025-12-30", "close": 32.29, "volume": 48681.0}, {"date": "2025-12-31", "close": 31.84, "volume": 44299.0}, {"date": "2026-01-02", "close": 31.71, "volume": 72860.0}, {"date": "2026-01-05", "close": 31.49, "volume": 74078.0}, {"date": "2026-01-06", "close": 31.65, "volume": 83578.0}, {"date": "2026-01-07", "close": 31.56, "volume": 62350.0}, {"date": "2026-01-08", "close": 32.08, "volume": 68205.0}, {"date": "2026-01-09", "close": 32.11, "volume": 79626.0}, {"date": "2026-01-12", "close": 32.8, "volume": 70105.0}, {"date": "2026-01-13", "close": 32.99, "volume": 41736.0}, {"date": "2026-01-14", "close": 33.76, "volume": 78914.0}, {"date": "2026-01-15", "close": 33.8, "volume": 61848.0}, {"date": "2026-01-16", "close": 33.94, "volume": 71172.0}, {"date": "2026-01-20", "close": 33.44, "volume": 47045.0}, {"date": "2026-01-21", "close": 33.64, "volume": 63175.0}, {"date": "2026-01-22", "close": 33.93, "volume": 67232.0}, {"date": "2026-01-23", "close": 33.18, "volume": 34417.0}, {"date": "2026-01-26", "close": 33.24, "volume": 43669.0}, {"date": "2026-01-27", "close": 33.44, "volume": 38025.0}, {"date": "2026-01-28", "close": 32.66, "volume": 72980.0}, {"date": "2026-01-29", "close": 32.85, "volume": 115550.0}, {"date": "2026-01-30", "close": 33.58, "volume": 86471.0}, {"date": "2026-02-02", "close": 33.41, "volume": 83714.0}, {"date": "2026-02-03", "close": 33.2, "volume": 81804.0}, {"date": "2026-02-04", "close": 32.49, "volume": 89769.0}, {"date": "2026-02-05", "close": 32.53, "volume": 130899.0}, {"date": "2026-02-06", "close": 31.81, "volume": 92779.0}, {"date": "2026-02-09", "close": 32.08, "volume": 83878.0}, {"date": "2026-02-10", "close": 32.54, "volume": 57854.0}, {"date": "2026-02-11", "close": 32.21, "volume": 56551.0}, {"date": "2026-02-12", "close": 32.82, "volume": 71719.0}, {"date": "2026-02-13", "close": 33.48, "volume": 53805.0}, {"date": "2026-02-17", "close": 33.34, "volume": 57272.0}, {"date": "2026-02-18", "close": 32.79, "volume": 76600.0}, {"date": "2026-02-19", "close": 32.85, "volume": 168607.0}, {"date": "2026-02-20", "close": 32.73, "volume": 68983.0}, {"date": "2026-02-23", "close": 33.05, "volume": 64750.0}, {"date": "2026-02-24", "close": 32.94, "volume": 68310.0}, {"date": "2026-02-25", "close": 33.37, "volume": 61343.0}, {"date": "2026-02-26", "close": 32.99, "volume": 134381.0}, {"date": "2026-02-27", "close": 32.88, "volume": 53588.0}, {"date": "2026-03-02", "close": 33.09, "volume": 77899.0}, {"date": "2026-03-03", "close": 33.245, "volume": 83534.0}, {"date": "2026-03-04", "close": 33.31, "volume": 83723.0}, {"date": "2026-03-05", "close": 32.6, "volume": 86326.0}, {"date": "2026-03-06", "close": 32.7, "volume": 116121.0}, {"date": "2026-03-09", "close": 32.49, "volume": 87625.0}, {"date": "2026-03-10", "close": 31.73, "volume": 132586.0}, {"date": "2026-03-11", "close": 31.07, "volume": 149348.0}, {"date": "2026-03-12", "close": 31.3, "volume": 151565.0}, {"date": "2026-03-13", "close": 31.47, "volume": 141177.0}, {"date": "2026-03-16", "close": 31.55, "volume": 157662.0}, {"date": "2026-03-17", "close": 31.15, "volume": 149496.0}, {"date": "2026-03-18", "close": 30.15, "volume": 219932.0}, {"date": "2026-03-19", "close": 30.24, "volume": 200418.0}, {"date": "2026-03-20", "close": 29.87, "volume": 1250097.0}, {"date": "2026-03-23", "close": 30.36, "volume": 388891.0}, {"date": "2026-03-24", "close": 30.2, "volume": 145343.0}, {"date": "2026-03-25", "close": 30.17, "volume": 153194.0}, {"date": "2026-03-26", "close": 30.47, "volume": 120088.0}, {"date": "2026-03-27", "close": 30.23, "volume": 149613.0}, {"date": "2026-03-30", "close": 30.86, "volume": 133065.0}, {"date": "2026-03-31", "close": 30.45, "volume": 116803.0}, {"date": "2026-04-01", "close": 30.97, "volume": 128970.0}, {"date": "2026-04-02", "close": 31.29, "volume": 94681.0}, {"date": "2026-04-06", "close": 31.15, "volume": 82431.0}, {"date": "2026-04-07", "close": 31.46, "volume": 98194.0}, {"date": "2026-04-08", "close": 31.6, "volume": 101498.0}, {"date": "2026-04-09", "close": 32.32, "volume": 149044.0}, {"date": "2026-04-10", "close": 32.28, "volume": 78317.0}, {"date": "2026-04-13", "close": 31.39, "volume": 88154.0}, {"date": "2026-04-14", "close": 31.45, "volume": 87743.0}, {"date": "2026-04-15", "close": 30.84, "volume": 92357.0}, {"date": "2026-04-16", "close": 30.16, "volume": 735150.0}, {"date": "2026-04-17", "close": 30.08, "volume": 258439.0}, {"date": "2026-04-20", "close": 30.25, "volume": 197436.0}, {"date": "2026-04-21", "close": 29.85, "volume": 431404.0}, {"date": "2026-04-22", "close": 29.58, "volume": 164078.0}, {"date": "2026-04-23", "close": 30.18, "volume": 132272.0}, {"date": "2026-04-24", "close": 29.55, "volume": 133965.0}, {"date": "2026-04-27", "close": 29.74, "volume": 222386.0}, {"date": "2026-04-28", "close": 29.74, "volume": 130697.0}, {"date": "2026-04-29", "close": 29.1, "volume": 194363.0}, {"date": "2026-04-30", "close": 29.02, "volume": 194046.0}, {"date": "2026-05-01", "close": 29.15, "volume": 147156.0}, {"date": "2026-05-04", "close": 29.14, "volume": 143422.0}, {"date": "2026-05-05", "close": 29.11, "volume": 133241.0}, {"date": "2026-05-06", "close": 29.01, "volume": 152749.0}, {"date": "2026-05-07", "close": 29.18, "volume": 114404.0}, {"date": "2026-05-08", "close": 29.62, "volume": 169813.0}, {"date": "2026-05-11", "close": 29.56, "volume": 146065.0}, {"date": "2026-05-12", "close": 29.58, "volume": 131237.0}, {"date": "2026-05-13", "close": 29.55, "volume": 121495.0}, {"date": "2026-05-14", "close": 29.31, "volume": 98336.0}, {"date": "2026-05-15", "close": 29.08, "volume": 130000.0}, {"date": "2026-05-18", "close": 29.29, "volume": 120128.0}, {"date": "2026-05-19", "close": 29.27, "volume": 79171.0}, {"date": "2026-05-20", "close": 29.48, "volume": 165242.0}, {"date": "2026-05-21", "close": 29.8, "volume": 109584.0}, {"date": "2026-05-22", "close": 29.87, "volume": 140813.0}, {"date": "2026-05-26", "close": 29.93, "volume": 114058.0}, {"date": "2026-05-27", "close": 29.93, "volume": 73741.0}, {"date": "2026-05-28", "close": 29.79, "volume": 99201.0}, {"date": "2026-05-29", "close": 29.9, "volume": 89432.0}, {"date": "2026-06-01", "close": 29.53, "volume": 136799.0}, {"date": "2026-06-02", "close": 29.93, "volume": 88235.0}, {"date": "2026-06-03", "close": 29.36, "volume": 119979.0}, {"date": "2026-06-04", "close": 29.6, "volume": 74924.0}, {"date": "2026-06-05", "close": 30.28, "volume": 119148.0}, {"date": "2026-06-08", "close": 29.69, "volume": 85371.0}, {"date": "2026-06-09", "close": 30.26, "volume": 103429.0}, {"date": "2026-06-10", "close": 30.27, "volume": 137369.0}, {"date": "2026-06-11", "close": 29.69, "volume": 162681.0}, {"date": "2026-06-12", "close": 29.96, "volume": 91174.0}, {"date": "2026-06-15", "close": 29.84, "volume": 101007.0}, {"date": "2026-06-16", "close": 29.84, "volume": 88315.0}, {"date": "2026-06-17", "close": 29.56, "volume": 130476.0}, {"date": "2026-06-18", "close": 29.53, "volume": 241614.0}, {"date": "2026-06-22", "close": 29.5, "volume": 175393.0}, {"date": "2026-06-23", "close": 30.21, "volume": 112735.0}, {"date": "2026-06-24", "close": 30.43, "volume": 84563.0}, {"date": "2026-06-25", "close": 30.34, "volume": 116735.0}, {"date": "2026-06-26", "close": 30.76, "volume": 659335.0}, {"date": "2026-06-29", "close": 30.83, "volume": 132774.0}, {"date": "2026-06-30", "close": 30.65, "volume": 96801.0}, {"date": "2026-07-01", "close": 30.92, "volume": 97887.0}, {"date": "2026-07-02", "close": 31.42, "volume": 121161.0}, {"date": "2026-07-06", "close": 30.79, "volume": 114674.0}, {"date": "2026-07-07", "close": 30.51, "volume": 391997.0}, {"date": "2026-07-08", "close": 30.0, "volume": 621529.0}, {"date": "2026-07-09", "close": 30.29, "volume": 321037.0}, {"date": "2026-07-10", "close": 30.6, "volume": 214190.0}, {"date": "2026-07-13", "close": 30.97, "volume": 159652.0}, {"date": "2026-07-14", "close": 31.0, "volume": 115262.0}, {"date": "2026-07-15", "close": 30.35, "volume": 148997.0}, {"date": "2026-07-16", "close": 31.31, "volume": 187002.0}, {"date": "2026-07-17", "close": 31.45, "volume": 140450.0}, {"date": "2026-07-20", "close": 31.26, "volume": 99761.0}, {"date": "2026-07-21", "close": 30.66, "volume": 131428.0}, {"date": "2026-07-22", "close": 31.06, "volume": 77253.0}, {"date": "2026-07-23", "close": 31.06, "volume": 124928.0}, {"date": "2026-07-24", "close": 31.13, "volume": 138869.0}, {"date": "2026-07-27", "close": 30.94, "volume": 107970.0}, {"date": "2026-07-28", "close": 31.91, "volume": 125864.0}, {"date": "2026-07-29", "close": 31.55, "volume": 147811.0}, {"date": "2026-07-30", "close": 30.91, "volume": 109424.0}, {"date": "2026-07-31", "close": 30.97, "volume": 116605.0}, {"date": "2026-08-03", "close": 30.81, "volume": 116354.0}, {"date": "2026-08-04", "close": 30.99, "volume": 106502.0}, {"date": "2026-08-05", "close": 30.82, "volume": 79503.0}, {"date": "2026-08-06", "close": 31.61, "volume": 150251.0}, {"date": "2026-08-07", "close": 31.7, "volume": 199032.0}, {"date": "2026-08-10", "close": 31.91, "volume": 112697.0}, {"date": "2026-08-11", "close": 32.5, "volume": 167172.0}, {"date": "2026-08-12", "close": 32.54, "volume": 121838.0}, {"date": "2026-08-13", "close": 33.0, "volume": 111795.0}, {"date": "2026-08-14", "close": 33.31, "volume": 115161.0}, {"date": "2026-08-17", "close": 33.06, "volume": 103250.0}, {"date": "2026-08-18", "close": 33.36, "volume": 110341.0}, {"date": "2026-08-19", "close": 33.84, "volume": 96733.0}, {"date": "2026-08-20", "close": 34.2, "volume": 86695.0}, {"date": "2026-08-21", "close": 34.03, "volume": 79152.0}, {"date": "2026-08-24", "close": 34.58, "volume": 175382.0}, {"date": "2026-08-25", "close": 34.29, "volume": 149977.0}, {"date": "2026-08-26", "close": 34.19, "volume": 81383.0}, {"date": "2026-08-27", "close": 33.71, "volume": 109924.0}, {"date": "2026-08-28", "close": 34.12, "volume": 136724.0}, {"date": "2026-08-31", "close": 34.08, "volume": 103791.0}, {"date": "2026-09-01", "close": 34.13, "volume": 79970.0}, {"date": "2026-09-02", "close": 34.08, "volume": 107907.0}, {"date": "2026-09-03", "close": 34.34, "volume": 81976.0}, {"date": "2026-09-04", "close": 34.05, "volume": 69344.0}, {"date": "2026-09-08", "close": 34.17, "volume": 137655.0}, {"date": "2026-09-09", "close": 33.69, "volume": 101451.0}, {"date": "2026-09-10", "close": 33.35, "volume": 131654.0}, {"date": "2026-09-11", "close": 33.17, "volume": 133888.0}, {"date": "2026-09-14", "close": 33.06, "volume": 160825.0}, {"date": "2026-09-15", "close": 32.87, "volume": 154587.0}, {"date": "2026-09-16", "close": 32.99, "volume": 157579.0}, {"date": "2026-09-17", "close": 33.04, "volume": 79830.0}, {"date": "2026-09-18", "close": 32.69, "volume": 355415.0}, {"date": "2026-09-21", "close": 32.19, "volume": 115343.0}, {"date": "2026-09-22", "close": 31.59, "volume": 117852.0}, {"date": "2026-09-23", "close": 30.93, "volume": 138250.0}, {"date": "2026-09-24", "close": 30.745, "volume": 92615.0}, {"date": "2026-09-25", "close": 30.98, "volume": 453899.0}, {"date": "2026-09-28", "close": 30.62, "volume": 120436.0}, {"date": "2026-09-29", "close": 30.72, "volume": 209447.0}, {"date": "2026-09-30", "close": 30.62, "volume": 171216.0}, {"date": "2026-10-01", "close": 29.96, "volume": 124889.0}, {"date": "2026-10-02", "close": 30.76, "volume": 133457.0}, {"date": "2026-10-05", "close": 30.775, "volume": 173672.0}, {"date": "2026-10-06", "close": 30.81, "volume": 121179.0}, {"date": "2026-10-07", "close": 30.83, "volume": 137994.0}, {"date": "2026-10-08", "close": 30.97, "volume": 216440.0}, {"date": "2026-10-09", "close": 31.06, "volume": 142214.0}, {"date": "2026-10-12", "close": 31.39, "volume": 151519.0}, {"date": "2026-10-13", "close": 31.19, "volume": 172724.0}, {"date": "2026-10-14", "close": 31.07, "volume": 182741.0}, {"date": "2026-10-15", "close": 30.9, "volume": 238020.0}, {"date": "2026-10-16", "close": 30.94, "volume": 560474.0}, {"date": "2026-10-19", "close": 30.35, "volume": 198314.0}, {"date": "2026-10-20", "close": 30.74, "volume": 106260.0}], "refreshing": true}