{"ticker": "ALCO", "overview": {"cik": "3545", "ticker": "ALCO", "name": "ALICO, INC.", "industry": "Agricultural Production-Crops", "country": "United States", "sic": "0100", "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058425", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000003545-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000003545-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000003545-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001644122-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046696", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001820544-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001820338-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001775428-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0000003545-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0000003545-26-000028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0000003545-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000003545-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-022947", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001820544-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001820338-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001775428-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0000003545-26-000018", "price_sensitive": true}, {"form": "144", "date": "2026-03-09", "title": "Notice of proposed sale", "accession": "0001192331-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-03-02", "title": "FORM 3", "accession": "0001628280-26-013246", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0000003545-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-010758", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-04", "title": "Quarterly report", "accession": "0000003545-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0000003545-26-000010", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-01-14", "title": "Form DEFA14A", "accession": "0000003545-26-000006", "price_sensitive": false}]}, "description": "ALICO, INC. trades as ALCO on the NASDAQ and is registered in the United States, classified under Agricultural Production-Crops (SIC 0100). Privy Trades holds 154 insider filings for the company, from September 2021 to August 2026. Across those, 5 insiders disclosed 1 open-market purchase totalling $49.66K against 12 sales totalling $4.87M. The most recent filing on record is dated 20 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 49665.0, "sell_n": 12, "sell_sum": 4868117.2589, "net": -4818452.2589, "insiders": 5, "first_date": "2021-09-10", "last_date": "2026-08-20"}, "metrics": {"ticker": "ALCO", "has_prices": true, "as_of": "2026-08-20", "last": 39.5, "prev_close": 39.9, "change": -0.3999999999999986, "change_pct": -0.010025062656641569, "session_volume": 15133.0, "vwap_5": 39.56563676472531, "vwap_20": 39.07901613328292, "vwap_60": 40.35197499051869, "vwap_250": 38.4553425808248, "high_52w": 44.46, "low_52w": 31.35, "avg_volume_20": 21818.25, "sessions": 400, "market_cap": {"value": 292944916.5, "shares": 7416327.0, "as_of": "2026-05-07", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001628280-26-058425", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Eric H. Speron", "who_key": "SPERON ERIC H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49665.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "The boardroom is buying: $50K of ALCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1664559/000162828026058425/0001628280-26-058425-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001644122-26-000003", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "John E. Kiernan", "who_key": "Kiernan John E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CEO files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000164412226000003/0001644122-26-000003-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160790}, {"id": "0001775428-26-000006", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Toby K. Purse", "who_key": "Purse Toby K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000177542826000006/0001775428-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001820338-26-000006", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Katherine English", "who_key": "English Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000182033826000006/0001820338-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001820544-26-000006", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Adam Putnam", "who_key": "Putnam Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000182054426000006/0001820544-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001628280-26-046696", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Eric H. Speron", "who_key": "SPERON ERIC H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000162828026046696/0001628280-26-046696-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001775428-26-000004", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Toby K. Purse", "who_key": "Purse Toby K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21264.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000177542826000004/0001775428-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001820338-26-000004", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Katherine English", "who_key": "English Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20028.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000182033826000004/0001820338-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001820544-26-000004", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Adam Putnam", "who_key": "Putnam Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32514.690000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000182054426000004/0001820544-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-022947", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Eric H. Speron", "who_key": "SPERON ERIC H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25014.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000162828026022947/0001628280-26-022947-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001098536-26-000002", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "W. Andrew Krusen Jr", "who_key": "KRUSEN W ANDREW JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000109853626000002/0001098536-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0001820544-26-000002", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Adam Putnam", "who_key": "Putnam Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000182054426000002/0001820544-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0001591417-26-000002", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Benjamin D. Fishman", "who_key": "Fishman Benjamin D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000159141726000002/0001591417-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0001775428-26-000002", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Toby K. Purse", "who_key": "Purse Toby K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000177542826000002/0001775428-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0001820338-26-000002", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Katherine English", "who_key": "English Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000182033826000002/0001820338-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0001098536-25-000007", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "W. Andrew Krusen Jr", "who_key": "KRUSEN W ANDREW JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000109853625000007/0001098536-25-000007-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572630}, {"id": "0001820544-25-000007", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Adam Putnam", "who_key": "Putnam Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000182054425000007/0001820544-25-000007-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572630}, {"id": "0001591417-25-000007", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Benjamin D. Fishman", "who_key": "Fishman Benjamin D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000159141725000007/0001591417-25-000007-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572630}, {"id": "0001775428-25-000007", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Toby K. Purse", "who_key": "Purse Toby K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000177542825000007/0001775428-25-000007-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572630}, {"id": "0000003545-25-000130", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Katherine English", "who_key": "English Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000000354525000130/0000003545-25-000130-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572630}, {"id": "0000003545-25-000122", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Henry R. Slack", "who_key": "SLACK HENRY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 222345.1091, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Board member offloads $222K of ALCO", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000000354525000122/0000003545-25-000122-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624470}, {"id": "0000003545-25-000116", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Henry R. Slack", "who_key": "SLACK HENRY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 813778.2498000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Board member offloads $814K of ALCO", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000000354525000116/0000003545-25-000116-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640310}, {"id": "0000003545-25-000085", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Katherine English", "who_key": "English Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000000354525000085/0000003545-25-000085-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705110}, {"id": "0000003545-25-000087", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Benjamin D. Fishman", "who_key": "Fishman Benjamin D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000000354525000087/0000003545-25-000087-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705110}, {"id": "0000003545-25-000089", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Adam Putnam", "who_key": "Putnam Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000000354525000089/0000003545-25-000089-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705110}, {"id": "0000003545-25-000091", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Toby K. Purse", "who_key": "Purse Toby K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000000354525000091/0000003545-25-000091-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705110}, {"id": "0000003545-25-000093", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "W. Andrew Krusen Jr", "who_key": "KRUSEN W ANDREW JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000000354525000093/0000003545-25-000093-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705110}, {"id": "0000003545-25-000049", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Toby K. Purse", "who_key": "Purse Toby K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000000354525000049/0000003545-25-000049-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836150}, {"id": "0000003545-25-000051", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Adam Putnam", "who_key": "Putnam Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000000354525000051/0000003545-25-000051-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836150}, {"id": "0000003545-25-000053", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "George R. Brokaw", "who_key": "Brokaw George R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on ALCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000000354525000053/0000003545-25-000053-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836150}], "recent_buys": [{"id": "0001628280-26-058425", "src": "INSIDERS", "ticker": "ALCO", "cik": "3545", "company": "ALICO, INC.", "company_raw": "ALICO, INC.", "who": "Eric H. Speron", "who_key": "SPERON ERIC H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49665.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "The boardroom is buying: $50K of ALCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1664559/000162828026058425/0001628280-26-058425-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}], "institutional": [], "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": "Alico, Inc. - Common Stock", "new_value": "ALICO, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000003545", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000003545", "applied": 1, "detected_at": "2026-09-10T03:14:41.127219"}]}, "key_people": [{"who": "Arlon Valencia Holdings LLC", "who_key": "Arlon Valencia Holdings LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3673521.9, "net": -3673521.9, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18388.5, "date": "2021-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000121390021053117/0001213900-21-053117-index.htm"}, {"action": "SELL", "amount": 242692.72000000003, "date": "2021-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000121390021052145/0001213900-21-052145-index.htm"}, {"action": "SELL", "amount": 58419.32, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000101376221000169/0001013762-21-000169-index.htm"}, {"action": "SELL", "amount": 734955.56, "date": "2021-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000121390021050675/0001213900-21-050675-index.htm"}, {"action": "SELL", "amount": 426225.79999999993, "date": "2021-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000121390021049645/0001213900-21-049645-index.htm"}, {"action": "SELL", "amount": 662215.0, "date": "2021-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000121390021048959/0001213900-21-048959-index.htm"}, {"action": "SELL", "amount": 810000.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000121390021048299/0001213900-21-048299-index.htm"}, {"action": "SELL", "amount": 720625.0, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000121390021047559/0001213900-21-047559-index.htm"}], "latest": {"action": "SELL", "amount": 18388.5, "date": "2021-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000121390021053117/0001213900-21-053117-index.htm"}}, {"who": "Henry R. Slack", "who_key": "SLACK HENRY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1036123.3589000001, "net": -1036123.3589000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 222345.1091, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000000354525000122/0000003545-25-000122-index.htm"}, {"action": "SELL", "amount": 813778.2498000001, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000000354525000116/0000003545-25-000116-index.htm"}], "latest": {"action": "SELL", "amount": 222345.1091, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000000354525000122/0000003545-25-000122-index.htm"}}, {"who": "James Sampel", "who_key": "Sampel James", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 126000.0, "net": -126000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 126000.0, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000120919122032195/0001209191-22-032195-index.htm"}], "latest": {"action": "SELL", "amount": 126000.0, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000120919122032195/0001209191-22-032195-index.htm"}}, {"who": "Eric H. Speron", "who_key": "SPERON ERIC H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49665.0, "sold": 0, "net": 49665.0, "trades": 1, "top_score": 50.5, "lean": "buying", "history": [{"action": "BUY", "amount": 49665.0, "date": "2026-08-20", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1664559/000162828026058425/0001628280-26-058425-index.htm"}], "latest": {"action": "BUY", "amount": 49665.0, "date": "2026-08-20", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1664559/000162828026058425/0001628280-26-058425-index.htm"}}, {"who": "Katherine English", "who_key": "English Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 32472.0, "net": -32472.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32472.0, "date": "2022-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000120919122053813/0001209191-22-053813-index.htm"}], "latest": {"action": "SELL", "amount": 32472.0, "date": "2022-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3545/000120919122053813/0001209191-22-053813-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 49665.0}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058425", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000003545-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000003545-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000003545-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001644122-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046696", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001820544-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001820338-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001775428-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0000003545-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0000003545-26-000028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0000003545-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000003545-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-022947", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001820544-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001820338-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001775428-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0000003545-26-000018", "price_sensitive": true}, {"form": "144", "date": "2026-03-09", "title": "Notice of proposed sale", "accession": "0001192331-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-03-02", "title": "FORM 3", "accession": "0001628280-26-013246", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0000003545-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-010758", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-04", "title": "Quarterly report", "accession": "0000003545-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0000003545-26-000010", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-01-14", "title": "Form DEFA14A", "accession": "0000003545-26-000006", "price_sensitive": false}], "performance": {"ticker": "ALCO", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-20"}, "buys": [{"who": "SPERON ERIC H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49665.0, "date": "2026-08-20", "score": 50.5, "ref_price": 39.5, "return": 0.0}]}, "price_series": [{"date": "2016-08-08", "close": 28.56, "volume": 9492.0}, {"date": "2016-08-09", "close": 28.74, "volume": 6702.0}, {"date": "2016-08-10", "close": 28.59, "volume": 9084.0}, {"date": "2016-08-11", "close": 27.97, "volume": 13316.0}, {"date": "2016-08-12", "close": 28.16, "volume": 5159.0}, {"date": "2016-08-15", "close": 28.32, "volume": 13066.0}, {"date": "2016-08-16", "close": 28.49, "volume": 15214.0}, {"date": "2016-08-17", "close": 28.23, "volume": 4798.0}, {"date": "2016-08-18", "close": 28.01, "volume": 12137.0}, {"date": "2016-08-19", "close": 28.38, "volume": 12531.0}, {"date": "2016-08-22", "close": 28.33, "volume": 6188.0}, {"date": "2016-08-23", "close": 28.4, "volume": 7356.0}, {"date": "2016-08-24", "close": 28.35, "volume": 5301.0}, {"date": "2016-08-25", "close": 28.2, "volume": 2490.0}, {"date": "2016-08-26", "close": 28.2, "volume": 2678.0}, {"date": "2016-08-29", "close": 28.14, "volume": 3406.0}, {"date": "2016-08-30", "close": 28.18, "volume": 9186.0}, {"date": "2016-08-31", "close": 28.08, "volume": 3762.0}, {"date": "2016-09-01", "close": 27.95, "volume": 9801.0}, {"date": "2016-09-02", "close": 28.16, "volume": 1682.0}, {"date": "2016-09-06", "close": 27.95, "volume": 7945.0}, {"date": "2016-09-07", "close": 27.8, "volume": 9131.0}, {"date": "2016-09-08", "close": 27.89, "volume": 6722.0}, {"date": "2016-09-09", "close": 27.65, "volume": 8965.0}, {"date": "2016-09-12", "close": 28.07, "volume": 10726.0}, {"date": "2016-09-13", "close": 26.65, "volume": 9371.0}, {"date": "2016-09-14", "close": 26.7, "volume": 14429.0}, {"date": "2016-09-15", "close": 26.74, "volume": 6177.0}, {"date": "2016-09-16", "close": 27.36, "volume": 21831.0}, {"date": "2016-09-19", "close": 27.34, "volume": 8066.0}, {"date": "2016-09-20", "close": 27.67, "volume": 12538.0}, {"date": "2016-09-21", "close": 27.01, "volume": 12340.0}, {"date": "2016-09-22", "close": 27.18, "volume": 4194.0}, {"date": "2016-09-23", "close": 27.67, "volume": 6629.0}, {"date": "2016-09-26", "close": 27.12, "volume": 2484.0}, {"date": "2016-09-27", "close": 26.98, "volume": 4050.0}, {"date": "2016-09-28", "close": 26.98, "volume": 15448.0}, {"date": "2016-09-29", "close": 26.95, "volume": 4537.0}, {"date": "2016-09-30", "close": 26.86, "volume": 9077.0}, {"date": "2016-10-03", "close": 27.0, "volume": 3313.0}, {"date": "2016-10-04", "close": 26.79, "volume": 6592.0}, {"date": "2016-10-05", "close": 26.84, "volume": 5392.0}, {"date": "2016-10-06", "close": 26.75, "volume": 8562.0}, {"date": "2016-10-07", "close": 26.71, "volume": 5696.0}, {"date": "2016-10-10", "close": 26.93, "volume": 3966.0}, {"date": "2016-10-11", "close": 26.73, "volume": 4352.0}, {"date": "2016-10-12", "close": 26.73, "volume": 1660.0}, {"date": "2016-10-13", "close": 26.73, "volume": 1920.0}, {"date": "2016-10-14", "close": 26.82, "volume": 3489.0}, {"date": "2016-10-17", "close": 26.81, "volume": 1095.0}, {"date": "2016-10-18", "close": 26.87, "volume": 2614.0}, {"date": "2016-10-19", "close": 27.13, "volume": 10231.0}, {"date": "2016-10-20", "close": 27.01, "volume": 1256.0}, {"date": "2016-10-21", "close": 26.8, "volume": 2335.0}, {"date": "2016-10-24", "close": 26.85, "volume": 6959.0}, {"date": "2016-10-25", "close": 26.54, "volume": 3205.0}, {"date": "2016-10-26", "close": 26.77, "volume": 2812.0}, {"date": "2016-10-27", "close": 26.14, "volume": 5521.0}, {"date": "2016-10-28", "close": 26.41, "volume": 7055.0}, {"date": "2016-10-31", "close": 26.15, "volume": 3913.0}, {"date": "2016-11-01", "close": 25.9, "volume": 12607.0}, {"date": "2016-11-02", "close": 25.8, "volume": 6848.0}, {"date": "2016-11-03", "close": 25.5, "volume": 2834.0}, {"date": "2016-11-04", "close": 25.25, "volume": 6902.0}, {"date": "2016-11-07", "close": 25.95, "volume": 3681.0}, {"date": "2016-11-08", "close": 26.0, "volume": 4796.0}, {"date": "2016-11-09", "close": 26.55, "volume": 8079.0}, {"date": "2016-11-10", "close": 27.3, "volume": 8129.0}, {"date": "2016-11-11", "close": 28.65, "volume": 10479.0}, {"date": "2016-11-14", "close": 27.5, "volume": 20494.0}, {"date": "2016-11-15", "close": 27.5, "volume": 4948.0}, {"date": "2016-11-16", "close": 27.4, "volume": 9380.0}, {"date": "2016-11-17", "close": 27.8, "volume": 1193.0}, {"date": "2016-11-18", "close": 27.85, "volume": 3017.0}, {"date": "2016-11-21", "close": 27.8, "volume": 6357.0}, {"date": "2016-11-22", "close": 27.8, "volume": 12176.0}, {"date": "2016-11-23", "close": 27.95, "volume": 4048.0}, {"date": "2016-11-25", "close": 27.95, "volume": 3998.0}, {"date": "2016-11-28", "close": 27.15, "volume": 8500.0}, {"date": "2016-11-29", "close": 27.45, "volume": 8134.0}, {"date": "2016-11-30", "close": 27.3, "volume": 4441.0}, {"date": "2016-12-01", "close": 27.3, "volume": 5747.0}, {"date": "2016-12-02", "close": 25.85, "volume": 8259.0}, {"date": "2016-12-05", "close": 26.25, "volume": 7285.0}, {"date": "2016-12-06", "close": 27.7, "volume": 5553.0}, {"date": "2016-12-07", "close": 27.65, "volume": 5780.0}, {"date": "2016-12-08", "close": 28.5, "volume": 13032.0}, {"date": "2016-12-09", "close": 29.85, "volume": 20994.0}, {"date": "2016-12-12", "close": 29.55, "volume": 3850.0}, {"date": "2016-12-13", "close": 29.65, "volume": 9356.0}, {"date": "2016-12-14", "close": 28.6, "volume": 3729.0}, {"date": "2016-12-15", "close": 28.45, "volume": 7312.0}, {"date": "2016-12-16", "close": 28.3, "volume": 27296.0}, {"date": "2016-12-19", "close": 28.6, "volume": 4572.0}, {"date": "2016-12-20", "close": 29.05, "volume": 3357.0}, {"date": "2016-12-21", "close": 28.4, "volume": 1992.0}, {"date": "2016-12-22", "close": 28.1, "volume": 2099.0}, {"date": "2016-12-23", "close": 28.05, "volume": 13799.0}, {"date": "2016-12-27", "close": 28.55, "volume": 5551.0}, {"date": "2016-12-28", "close": 28.05, "volume": 4847.0}, {"date": "2016-12-29", "close": 27.35, "volume": 4735.0}, {"date": "2016-12-30", "close": 27.15, "volume": 5616.0}, {"date": "2017-01-03", "close": 26.85, "volume": 5068.0}, {"date": "2017-01-04", "close": 26.75, "volume": 15551.0}, {"date": "2017-01-05", "close": 27.3, "volume": 7713.0}, {"date": "2017-01-06", "close": 27.1, "volume": 447.0}, {"date": "2017-01-09", "close": 26.9, "volume": 5262.0}, {"date": "2017-01-10", "close": 27.2, "volume": 9471.0}, {"date": "2017-01-11", "close": 26.85, "volume": 7229.0}, {"date": "2017-01-12", "close": 26.55, "volume": 8193.0}, {"date": "2017-01-13", "close": 26.5, "volume": 10490.0}, {"date": "2017-01-17", "close": 26.55, "volume": 5148.0}, {"date": "2017-01-18", "close": 26.5, "volume": 2508.0}, {"date": "2017-01-19", "close": 26.4, "volume": 4461.0}, {"date": "2017-01-20", "close": 26.5, "volume": 5303.0}, {"date": "2017-01-23", "close": 26.6, "volume": 1796.0}, {"date": "2017-01-24", "close": 26.6, "volume": 11164.0}, {"date": "2017-01-25", "close": 26.6, "volume": 7573.0}, {"date": "2017-01-26", "close": 26.65, "volume": 3759.0}, {"date": "2017-01-27", "close": 26.55, "volume": 2826.0}, {"date": "2017-01-30", "close": 26.35, "volume": 7837.0}, {"date": "2017-01-31", "close": 26.95, "volume": 3774.0}, {"date": "2017-02-01", "close": 27.0, "volume": 4309.0}, {"date": "2017-02-02", "close": 27.55, "volume": 12974.0}, {"date": "2017-02-03", "close": 27.95, "volume": 2936.0}, {"date": "2017-02-06", "close": 27.3, "volume": 2679.0}, {"date": "2017-02-07", "close": 27.6, "volume": 1355.0}, {"date": "2017-02-08", "close": 26.35, "volume": 11146.0}, {"date": "2017-02-09", "close": 26.25, "volume": 12900.0}, {"date": "2017-02-10", "close": 26.3, "volume": 10355.0}, {"date": "2017-02-13", "close": 26.25, "volume": 6390.0}, {"date": "2017-02-14", "close": 25.75, "volume": 8856.0}, {"date": "2017-02-15", "close": 26.1, "volume": 3819.0}, {"date": "2017-02-16", "close": 26.4, "volume": 10278.0}, {"date": "2017-02-17", "close": 26.3, "volume": 8517.0}, {"date": "2017-02-21", "close": 26.15, "volume": 8461.0}, {"date": "2017-02-22", "close": 26.05, "volume": 2736.0}, {"date": "2017-02-23", "close": 26.1, "volume": 4067.0}, {"date": "2017-02-24", "close": 25.9, "volume": 3104.0}, {"date": "2017-02-27", "close": 25.75, "volume": 7179.0}, {"date": "2017-02-28", "close": 25.6, "volume": 7364.0}, {"date": "2017-03-01", "close": 25.85, "volume": 5972.0}, {"date": "2017-03-02", "close": 25.6, "volume": 9145.0}, {"date": "2017-03-03", "close": 25.9, "volume": 3674.0}, {"date": "2017-03-06", "close": 25.8, "volume": 7396.0}, {"date": "2017-03-07", "close": 25.8, "volume": 8511.0}, {"date": "2017-03-08", "close": 25.55, "volume": 4816.0}, {"date": "2017-03-09", "close": 25.75, "volume": 7176.0}, {"date": "2017-03-10", "close": 25.7, "volume": 6400.0}, {"date": "2017-03-13", "close": 25.8, "volume": 8266.0}, {"date": "2017-03-14", "close": 25.8, "volume": 4778.0}, {"date": "2017-03-15", "close": 25.9, "volume": 7617.0}, {"date": "2017-03-16", "close": 26.0, "volume": 5963.0}, {"date": "2017-03-17", "close": 26.0, "volume": 20104.0}, {"date": "2017-03-20", "close": 26.1, "volume": 9108.0}, {"date": "2017-03-21", "close": 26.0, "volume": 3940.0}, {"date": "2017-03-22", "close": 25.8, "volume": 5553.0}, {"date": "2017-03-23", "close": 25.95, "volume": 2630.0}, {"date": "2017-03-24", "close": 25.8, "volume": 4871.0}, {"date": "2017-03-27", "close": 25.95, "volume": 4462.0}, {"date": "2017-03-28", "close": 26.45, "volume": 3716.0}, {"date": "2017-03-29", "close": 26.35, "volume": 5405.0}, {"date": "2017-03-30", "close": 26.35, "volume": 9151.0}, {"date": "2017-03-31", "close": 26.4, "volume": 6793.0}, {"date": "2017-04-03", "close": 26.7, "volume": 10707.0}, {"date": "2017-04-04", "close": 26.9, "volume": 3766.0}, {"date": "2017-04-05", "close": 26.4, "volume": 8102.0}, {"date": "2017-04-06", "close": 26.75, "volume": 5362.0}, {"date": "2017-04-07", "close": 26.8, "volume": 2428.0}, {"date": "2017-04-10", "close": 26.9, "volume": 4264.0}, {"date": "2017-04-11", "close": 27.85, "volume": 3261.0}, {"date": "2017-04-12", "close": 27.4, "volume": 4079.0}, {"date": "2017-04-13", "close": 27.6, "volume": 3911.0}, {"date": "2017-04-17", "close": 28.1, "volume": 5879.0}, {"date": "2017-04-18", "close": 28.2, "volume": 6758.0}, {"date": "2017-04-19", "close": 28.5, "volume": 10693.0}, {"date": "2017-04-20", "close": 29.4, "volume": 18722.0}, {"date": "2017-04-21", "close": 29.65, "volume": 10976.0}, {"date": "2017-04-24", "close": 30.25, "volume": 5270.0}, {"date": "2017-04-25", "close": 29.95, "volume": 8643.0}, {"date": "2017-04-26", "close": 30.1, "volume": 9191.0}, {"date": "2017-04-27", "close": 30.1, "volume": 4359.0}, {"date": "2017-04-28", "close": 29.95, "volume": 2552.0}, {"date": "2017-05-01", "close": 29.7, "volume": 17309.0}, {"date": "2017-05-02", "close": 29.9, "volume": 2851.0}, {"date": "2017-05-03", "close": 29.75, "volume": 5140.0}, {"date": "2017-05-04", "close": 29.8, "volume": 3065.0}, {"date": "2017-05-05", "close": 30.25, "volume": 6321.0}, {"date": "2017-05-08", "close": 30.3, "volume": 3714.0}, {"date": "2017-05-09", "close": 30.45, "volume": 13956.0}, {"date": "2017-05-10", "close": 31.15, "volume": 5108.0}, {"date": "2017-05-11", "close": 31.5, "volume": 14805.0}, {"date": "2017-05-12", "close": 32.4, "volume": 15320.0}, {"date": "2017-05-15", "close": 32.65, "volume": 4898.0}, {"date": "2017-05-16", "close": 31.2, "volume": 5607.0}, {"date": "2017-05-17", "close": 29.5, "volume": 10615.0}, {"date": "2017-05-18", "close": 30.2, "volume": 7489.0}, {"date": "2017-05-19", "close": 30.65, "volume": 9115.0}, {"date": "2017-05-22", "close": 30.6, "volume": 2652.0}, {"date": "2017-05-23", "close": 30.3, "volume": 3664.0}, {"date": "2017-05-24", "close": 30.15, "volume": 2806.0}, {"date": "2017-05-25", "close": 29.85, "volume": 10311.0}, {"date": "2017-05-26", "close": 29.65, "volume": 4020.0}, {"date": "2017-05-30", "close": 29.5, "volume": 3802.0}, {"date": "2017-05-31", "close": 29.95, "volume": 4930.0}, {"date": "2017-06-01", "close": 30.1, "volume": 8024.0}, {"date": "2017-06-02", "close": 30.7, "volume": 5763.0}, {"date": "2017-06-05", "close": 30.3, "volume": 7947.0}, {"date": "2017-06-06", "close": 30.7, "volume": 4859.0}, {"date": "2017-06-07", "close": 30.45, "volume": 1697.0}, {"date": "2017-06-08", "close": 30.6, "volume": 12323.0}, {"date": "2017-06-09", "close": 31.55, "volume": 6669.0}, {"date": "2017-06-12", "close": 31.9, "volume": 5899.0}, {"date": "2017-06-13", "close": 32.05, "volume": 4781.0}, {"date": "2017-06-14", "close": 31.8, "volume": 5264.0}, {"date": "2017-06-15", "close": 31.85, "volume": 10427.0}, {"date": "2017-06-16", "close": 31.5, "volume": 23249.0}, {"date": "2017-06-19", "close": 31.15, "volume": 24292.0}, {"date": "2017-06-20", "close": 31.35, "volume": 6338.0}, {"date": "2017-06-21", "close": 31.5, "volume": 5304.0}, {"date": "2017-06-22", "close": 31.45, "volume": 3760.0}, {"date": "2017-06-23", "close": 31.6, "volume": 28476.0}, {"date": "2017-06-26", "close": 31.765, "volume": 2518.0}, {"date": "2017-06-27", "close": 31.55, "volume": 4157.0}, {"date": "2017-06-28", "close": 31.45, "volume": 2920.0}, {"date": "2017-06-29", "close": 31.0, "volume": 8296.0}, {"date": "2017-06-30", "close": 31.3, "volume": 6384.0}, {"date": "2017-07-03", "close": 31.65, "volume": 2627.0}, {"date": "2017-07-05", "close": 31.05, "volume": 1850.0}, {"date": "2017-07-06", "close": 30.25, "volume": 8764.0}, {"date": "2017-07-07", "close": 30.8, "volume": 5121.0}, {"date": "2017-07-10", "close": 30.5, "volume": 4370.0}, {"date": "2017-07-11", "close": 30.65, "volume": 7090.0}, {"date": "2017-07-12", "close": 30.75, "volume": 3982.0}, {"date": "2017-07-13", "close": 30.85, "volume": 2742.0}, {"date": "2017-07-14", "close": 31.35, "volume": 1754.0}, {"date": "2017-07-17", "close": 32.1, "volume": 3295.0}, {"date": "2017-07-18", "close": 31.85, "volume": 2036.0}, {"date": "2017-07-19", "close": 32.55, "volume": 1090.0}, {"date": "2017-07-20", "close": 32.5, "volume": 1330.0}, {"date": "2017-07-21", "close": 32.3, "volume": 11322.0}, {"date": "2017-07-24", "close": 30.0, "volume": 25817.0}, {"date": "2017-07-25", "close": 30.4, "volume": 7329.0}, {"date": "2017-07-26", "close": 30.2, "volume": 5437.0}, {"date": "2017-07-27", "close": 30.3799, "volume": 3891.0}, {"date": "2017-07-28", "close": 30.9, "volume": 3138.0}, {"date": "2017-07-31", "close": 30.2, "volume": 1069.0}, {"date": "2017-08-01", "close": 30.95, "volume": 3094.0}, {"date": "2017-08-02", "close": 31.0, "volume": 3756.0}, {"date": "2017-08-03", "close": 30.7, "volume": 1852.0}, {"date": "2017-08-04", "close": 30.45, "volume": 1247.0}, {"date": "2017-08-07", "close": 30.6, "volume": 6070.0}, {"date": "2017-08-08", "close": 30.55, "volume": 3786.0}, {"date": "2017-08-09", "close": 31.05, "volume": 6290.0}, {"date": "2017-08-10", "close": 31.05, "volume": 3556.0}, {"date": "2017-08-11", "close": 30.95, "volume": 2366.0}, {"date": "2017-08-14", "close": 31.55, "volume": 4118.0}, {"date": "2017-08-15", "close": 31.55, "volume": 14210.0}, {"date": "2017-08-16", "close": 32.2, "volume": 2394.0}, {"date": "2017-08-17", "close": 31.7, "volume": 5276.0}, {"date": "2017-08-18", "close": 31.4, "volume": 6081.0}, {"date": "2017-08-21", "close": 31.6, "volume": 2662.0}, {"date": "2017-08-22", "close": 31.8, "volume": 1616.0}, {"date": "2017-08-23", "close": 31.3, "volume": 2877.0}, {"date": "2017-08-24", "close": 31.6, "volume": 4317.0}, {"date": "2017-08-25", "close": 31.9, "volume": 4292.0}, {"date": "2017-08-28", "close": 32.0, "volume": 6278.0}, {"date": "2017-08-29", "close": 32.1, "volume": 3175.0}, {"date": "2017-08-30", "close": 32.15, "volume": 6241.0}, {"date": "2017-08-31", "close": 32.0, "volume": 6477.0}, {"date": "2017-09-01", "close": 32.2, "volume": 3234.0}, {"date": "2017-09-05", "close": 32.15, "volume": 25643.0}, {"date": "2017-09-06", "close": 32.9, "volume": 27982.0}, {"date": "2017-09-07", "close": 32.75, "volume": 12267.0}, {"date": "2017-09-08", "close": 29.75, "volume": 41293.0}, {"date": "2017-09-11", "close": 32.65, "volume": 23593.0}, {"date": "2017-09-12", "close": 33.55, "volume": 22659.0}, {"date": "2017-09-13", "close": 31.95, "volume": 32379.0}, {"date": "2017-09-14", "close": 34.0, "volume": 27657.0}, {"date": "2017-09-15", "close": 31.3, "volume": 72781.0}, {"date": "2017-09-18", "close": 32.05, "volume": 20175.0}, {"date": "2017-09-19", "close": 32.45, "volume": 10331.0}, {"date": "2017-09-20", "close": 33.25, "volume": 10564.0}, {"date": "2017-09-21", "close": 32.7, "volume": 8163.0}, {"date": "2017-09-22", "close": 33.2, "volume": 10772.0}, {"date": "2017-09-25", "close": 33.65, "volume": 13720.0}, {"date": "2017-09-26", "close": 34.1, "volume": 7075.0}, {"date": "2017-09-27", "close": 34.05, "volume": 15637.0}, {"date": "2017-09-28", "close": 34.45, "volume": 7133.0}, {"date": "2017-09-29", "close": 34.15, "volume": 5477.0}, {"date": "2017-10-02", "close": 34.6, "volume": 5007.0}, {"date": "2017-10-03", "close": 34.5, "volume": 4390.0}, {"date": "2017-10-04", "close": 34.4, "volume": 3476.0}, {"date": "2017-10-05", "close": 34.25, "volume": 11172.0}, {"date": "2017-10-06", "close": 34.1, "volume": 2110.0}, {"date": "2017-10-09", "close": 33.55, "volume": 20602.0}, {"date": "2017-10-10", "close": 34.6, "volume": 5613.0}, {"date": "2017-10-11", "close": 34.65, "volume": 3028.0}, {"date": "2017-10-12", "close": 34.35, "volume": 1239.0}, {"date": "2017-10-13", "close": 34.15, "volume": 7233.0}, {"date": "2017-10-16", "close": 34.4, "volume": 4138.0}, {"date": "2017-10-17", "close": 34.05, "volume": 4615.0}, {"date": "2017-10-18", "close": 34.4, "volume": 18908.0}, {"date": "2017-10-19", "close": 33.25, "volume": 4977.0}, {"date": "2017-10-20", "close": 33.3, "volume": 2809.0}, {"date": "2017-10-23", "close": 32.15, "volume": 12425.0}, {"date": "2017-10-24", "close": 32.35, "volume": 4682.0}, {"date": "2017-10-25", "close": 32.65, "volume": 1573.0}, {"date": "2017-10-26", "close": 32.6, "volume": 1919.0}, {"date": "2017-10-27", "close": 33.55, "volume": 6677.0}, {"date": "2017-10-30", "close": 32.55, "volume": 2374.0}, {"date": "2017-10-31", "close": 32.9, "volume": 5281.0}, {"date": "2017-11-01", "close": 31.75, "volume": 7542.0}, {"date": "2017-11-02", "close": 31.75, "volume": 5434.0}, {"date": "2017-11-03", "close": 31.6, "volume": 5192.0}, {"date": "2017-11-06", "close": 31.8, "volume": 5339.0}, {"date": "2017-11-07", "close": 31.2, "volume": 6840.0}, {"date": "2017-11-08", "close": 31.4, "volume": 6780.0}, {"date": "2017-11-09", "close": 32.25, "volume": 1775.0}, {"date": "2017-11-10", "close": 32.4, "volume": 309.0}, {"date": "2017-11-13", "close": 32.2, "volume": 760.0}, {"date": "2017-11-14", "close": 31.9, "volume": 937.0}, {"date": "2017-11-15", "close": 31.55, "volume": 2224.0}, {"date": "2017-11-16", "close": 32.0, "volume": 3302.0}, {"date": "2017-11-17", "close": 32.25, "volume": 4726.0}, {"date": "2017-11-20", "close": 32.1, "volume": 4114.0}, {"date": "2017-11-21", "close": 32.0, "volume": 3824.0}, {"date": "2017-11-22", "close": 31.8, "volume": 2488.0}, {"date": "2017-11-24", "close": 31.9, "volume": 2076.0}, {"date": "2017-11-27", "close": 31.95, "volume": 1537.0}, {"date": "2017-11-28", "close": 31.95, "volume": 5705.0}, {"date": "2017-11-29", "close": 32.3, "volume": 7688.0}, {"date": "2017-11-30", "close": 32.05, "volume": 5991.0}, {"date": "2017-12-01", "close": 32.4, "volume": 5388.0}, {"date": "2017-12-04", "close": 31.95, "volume": 5173.0}, {"date": "2017-12-05", "close": 32.0, "volume": 2062.0}, {"date": "2017-12-06", "close": 31.7, "volume": 5832.0}, {"date": "2017-12-07", "close": 31.95, "volume": 4765.0}, {"date": "2017-12-08", "close": 32.3, "volume": 3865.0}, {"date": "2017-12-11", "close": 32.1, "volume": 5333.0}, {"date": "2017-12-12", "close": 32.2, "volume": 5965.0}, {"date": "2017-12-13", "close": 31.4, "volume": 11747.0}, {"date": "2017-12-14", "close": 31.7, "volume": 4140.0}, {"date": "2017-12-15", "close": 31.65, "volume": 15994.0}, {"date": "2017-12-18", "close": 31.25, "volume": 6944.0}, {"date": "2017-12-19", "close": 30.3, "volume": 9632.0}, {"date": "2017-12-20", "close": 29.9, "volume": 11795.0}, {"date": "2017-12-21", "close": 30.0, "volume": 9969.0}, {"date": "2017-12-22", "close": 30.15, "volume": 5878.0}, {"date": "2017-12-26", "close": 29.95, "volume": 4927.0}, {"date": "2017-12-27", "close": 30.45, "volume": 9901.0}, {"date": "2017-12-28", "close": 29.65, "volume": 10348.0}, {"date": "2017-12-29", "close": 29.5, "volume": 8858.0}, {"date": "2018-01-02", "close": 28.9, "volume": 9054.0}, {"date": "2018-01-03", "close": 28.8, "volume": 7233.0}, {"date": "2018-01-04", "close": 29.0, "volume": 1747.0}, {"date": "2018-01-05", "close": 28.9, "volume": 2377.0}, {"date": "2018-01-08", "close": 27.6, "volume": 11513.0}, {"date": "2018-01-09", "close": 27.7, "volume": 2094.0}, {"date": "2018-01-10", "close": 27.8, "volume": 4702.0}, {"date": "2018-01-11", "close": 27.75, "volume": 7072.0}, {"date": "2018-01-12", "close": 27.85, "volume": 3700.0}, {"date": "2018-01-16", "close": 27.6, "volume": 6344.0}, {"date": "2018-01-17", "close": 27.45, "volume": 4779.0}, {"date": "2018-01-18", "close": 27.25, "volume": 4980.0}, {"date": "2018-01-19", "close": 27.5, "volume": 8257.0}, {"date": "2018-01-22", "close": 28.4, "volume": 4928.0}, {"date": "2018-01-23", "close": 27.45, "volume": 5606.0}, {"date": "2018-01-24", "close": 27.1, "volume": 7408.0}, {"date": "2018-01-25", "close": 27.0, "volume": 4186.0}, {"date": "2018-01-26", "close": 27.05, "volume": 4669.0}, {"date": "2018-01-29", "close": 27.0, "volume": 3818.0}, {"date": "2018-01-30", "close": 26.95, "volume": 4049.0}, {"date": "2018-01-31", "close": 26.9, "volume": 1657.0}, {"date": "2018-02-01", "close": 26.75, "volume": 2686.0}, {"date": "2018-02-02", "close": 26.7, "volume": 5619.0}, {"date": "2018-02-05", "close": 25.9, "volume": 10403.0}, {"date": "2018-02-06", "close": 25.55, "volume": 10201.0}, {"date": "2018-02-07", "close": 26.8, "volume": 7833.0}, {"date": "2018-02-08", "close": 26.15, "volume": 7443.0}, {"date": "2018-02-09", "close": 25.75, "volume": 7253.0}, {"date": "2018-02-12", "close": 26.3, "volume": 8509.0}, {"date": "2018-02-13", "close": 27.65, "volume": 10326.0}, {"date": "2018-02-14", "close": 26.8, "volume": 3686.0}, {"date": "2018-02-15", "close": 26.8, "volume": 2478.0}, {"date": "2018-02-16", "close": 26.75, "volume": 5192.0}, {"date": "2018-02-20", "close": 25.85, "volume": 7737.0}, {"date": "2018-02-21", "close": 26.5, "volume": 2642.0}, {"date": "2018-02-22", "close": 26.4, "volume": 2673.0}, {"date": "2018-02-23", "close": 26.8, "volume": 8179.0}, {"date": "2018-02-26", "close": 26.65, "volume": 4158.0}, {"date": "2018-02-27", "close": 27.0, "volume": 6318.0}, {"date": "2018-02-28", "close": 26.6, "volume": 4383.0}, {"date": "2018-03-01", "close": 26.9, "volume": 6152.0}, {"date": "2018-03-02", "close": 27.45, "volume": 8279.0}, {"date": "2018-03-05", "close": 27.75, "volume": 9372.0}, {"date": "2018-03-06", "close": 27.4, "volume": 8724.0}, {"date": "2018-03-07", "close": 27.15, "volume": 4829.0}, {"date": "2018-03-08", "close": 27.1, "volume": 3864.0}, {"date": "2018-03-09", "close": 27.15, "volume": 7347.0}, {"date": "2018-03-12", "close": 27.0, "volume": 1647.0}, {"date": "2018-03-13", "close": 27.0, "volume": 2882.0}, {"date": "2018-03-14", "close": 27.05, "volume": 4776.0}, {"date": "2018-03-15", "close": 27.0, "volume": 3520.0}, {"date": "2018-03-16", "close": 27.25, "volume": 12064.0}, {"date": "2018-03-19", "close": 27.2, "volume": 4140.0}, {"date": "2018-03-20", "close": 27.35, "volume": 16135.0}, {"date": "2018-03-21", "close": 27.5, "volume": 11267.0}, {"date": "2018-03-22", "close": 27.4, "volume": 4433.0}, {"date": "2018-03-23", "close": 27.2, "volume": 6533.0}, {"date": "2018-03-26", "close": 27.15, "volume": 20944.0}, {"date": "2018-03-27", "close": 27.2, "volume": 3947.0}, {"date": "2018-03-28", "close": 27.35, "volume": 2743.0}, {"date": "2018-03-29", "close": 27.2, "volume": 3146.0}, {"date": "2018-04-02", "close": 27.4, "volume": 6961.0}, {"date": "2018-04-03", "close": 27.45, "volume": 4625.0}, {"date": "2018-04-04", "close": 27.95, "volume": 5189.0}, {"date": "2018-04-05", "close": 29.0, "volume": 14200.0}, {"date": "2018-04-06", "close": 29.55, "volume": 5584.0}, {"date": "2018-04-09", "close": 29.75, "volume": 8560.0}, {"date": "2018-04-10", "close": 29.8, "volume": 7520.0}, {"date": "2018-04-11", "close": 30.3, "volume": 6364.0}, {"date": "2018-04-12", "close": 31.35, "volume": 5909.0}, {"date": "2018-04-13", "close": 31.6, "volume": 2146.0}, {"date": "2018-04-16", "close": 31.75, "volume": 8863.0}, {"date": "2018-04-17", "close": 31.75, "volume": 7883.0}, {"date": "2018-04-18", "close": 31.75, "volume": 5140.0}, {"date": "2018-04-19", "close": 31.95, "volume": 6643.0}, {"date": "2018-04-20", "close": 31.8, "volume": 4055.0}, {"date": "2018-04-23", "close": 31.0, "volume": 4491.0}, {"date": "2018-04-24", "close": 31.3, "volume": 7922.0}, {"date": "2018-04-25", "close": 31.95, "volume": 11234.0}, {"date": "2018-04-26", "close": 32.15, "volume": 11501.0}, {"date": "2018-04-27", "close": 32.05, "volume": 8432.0}, {"date": "2018-04-30", "close": 32.3, "volume": 6587.0}, {"date": "2018-05-01", "close": 32.1, "volume": 5142.0}, {"date": "2018-05-02", "close": 32.4, "volume": 4226.0}, {"date": "2018-05-03", "close": 32.2, "volume": 1682.0}, {"date": "2018-05-04", "close": 32.8, "volume": 4651.0}, {"date": "2018-05-07", "close": 32.75, "volume": 1781.0}, {"date": "2018-05-08", "close": 32.15, "volume": 4822.0}, {"date": "2018-05-09", "close": 32.05, "volume": 7441.0}, {"date": "2018-05-10", "close": 32.05, "volume": 5865.0}, {"date": "2018-05-11", "close": 32.35, "volume": 7828.0}, {"date": "2018-05-14", "close": 31.65, "volume": 6139.0}, {"date": "2018-05-15", "close": 31.1, "volume": 2403.0}, {"date": "2018-05-16", "close": 31.3, "volume": 2462.0}, {"date": "2018-05-17", "close": 30.45, "volume": 11747.0}, {"date": "2018-05-18", "close": 30.65, "volume": 6787.0}, {"date": "2018-05-21", "close": 30.4, "volume": 8366.0}, {"date": "2018-05-22", "close": 29.95, "volume": 7122.0}, {"date": "2018-05-23", "close": 30.35, "volume": 6266.0}, {"date": "2018-05-24", "close": 30.35, "volume": 1391.0}, {"date": "2018-05-25", "close": 30.65, "volume": 3536.0}, {"date": "2018-05-29", "close": 31.1, "volume": 7417.0}, {"date": "2018-05-30", "close": 30.75, "volume": 13689.0}, {"date": "2018-05-31", "close": 31.4, "volume": 3738.0}, {"date": "2018-06-01", "close": 31.5, "volume": 3860.0}, {"date": "2018-06-04", "close": 31.25, "volume": 2508.0}, {"date": "2018-06-05", "close": 31.2, "volume": 4060.0}, {"date": "2018-06-06", "close": 30.95, "volume": 7863.0}, {"date": "2018-06-07", "close": 30.4, "volume": 5242.0}, {"date": "2018-06-08", "close": 30.35, "volume": 4068.0}, {"date": "2018-06-11", "close": 30.55, "volume": 4059.0}, {"date": "2018-06-12", "close": 30.3, "volume": 6369.0}, {"date": "2018-06-13", "close": 30.5, "volume": 4305.0}, {"date": "2018-06-14", "close": 30.45, "volume": 2078.0}, {"date": "2018-06-15", "close": 30.3, "volume": 22480.0}, {"date": "2018-06-18", "close": 30.7, "volume": 2257.0}, {"date": "2018-06-19", "close": 31.65, "volume": 8283.0}, {"date": "2018-06-20", "close": 32.0, "volume": 13239.0}, {"date": "2018-06-21", "close": 32.3, "volume": 7994.0}, {"date": "2018-06-22", "close": 32.1, "volume": 23351.0}, {"date": "2018-06-25", "close": 31.8, "volume": 4006.0}, {"date": "2018-06-26", "close": 32.25, "volume": 7706.0}, {"date": "2018-06-27", "close": 32.4, "volume": 10270.0}, {"date": "2018-06-28", "close": 32.0, "volume": 4122.0}, {"date": "2018-06-29", "close": 31.7, "volume": 5393.0}, {"date": "2018-07-02", "close": 31.5, "volume": 2912.0}, {"date": "2018-07-03", "close": 31.1, "volume": 2181.0}, {"date": "2018-07-05", "close": 31.35, "volume": 26582.0}, {"date": "2018-07-06", "close": 31.75, "volume": 4552.0}, {"date": "2018-07-09", "close": 32.2, "volume": 3597.0}, {"date": "2018-07-10", "close": 31.15, "volume": 16324.0}, {"date": "2018-07-11", "close": 31.5, "volume": 5876.0}, {"date": "2018-07-12", "close": 32.1, "volume": 3143.0}, {"date": "2018-07-13", "close": 32.7, "volume": 5897.0}, {"date": "2018-07-16", "close": 32.45, "volume": 3782.0}, {"date": "2018-07-17", "close": 31.8, "volume": 2710.0}, {"date": "2018-07-18", "close": 31.4, "volume": 3750.0}, {"date": "2018-07-19", "close": 31.45, "volume": 2255.0}, {"date": "2018-07-20", "close": 31.65, "volume": 2290.0}, {"date": "2018-07-23", "close": 31.75, "volume": 1045.0}, {"date": "2018-07-24", "close": 31.1, "volume": 1972.0}, {"date": "2018-07-25", "close": 31.25, "volume": 1513.0}, {"date": "2018-07-26", "close": 31.4, "volume": 1830.0}, {"date": "2018-07-27", "close": 31.15, "volume": 3721.0}, {"date": "2018-07-30", "close": 31.4, "volume": 1865.0}, {"date": "2018-07-31", "close": 32.0, "volume": 2675.0}, {"date": "2018-08-01", "close": 31.4, "volume": 447.0}, {"date": "2018-08-02", "close": 31.6, "volume": 939.0}, {"date": "2018-08-03", "close": 31.15, "volume": 1901.0}, {"date": "2018-08-06", "close": 32.3, "volume": 1199.0}, {"date": "2018-08-07", "close": 32.05, "volume": 6430.0}, {"date": "2018-08-08", "close": 32.45, "volume": 4908.0}, {"date": "2018-08-09", "close": 32.3, "volume": 2415.0}, {"date": "2018-08-10", "close": 32.25, "volume": 790.0}, {"date": "2018-08-13", "close": 32.2, "volume": 2242.0}, {"date": "2018-08-14", "close": 32.5, "volume": 1426.0}, {"date": "2018-08-15", "close": 32.2, "volume": 4264.0}, {"date": "2018-08-16", "close": 32.4, "volume": 3692.0}, {"date": "2018-08-17", "close": 32.1, "volume": 3231.0}, {"date": "2018-08-20", "close": 32.3, "volume": 2182.0}, {"date": "2018-08-21", "close": 32.0, "volume": 3383.0}, {"date": "2018-08-22", "close": 32.2, "volume": 2921.0}, {"date": "2018-08-23", "close": 32.25, "volume": 616.0}, {"date": "2018-08-24", "close": 32.1, "volume": 2590.0}, {"date": "2018-08-27", "close": 32.15, "volume": 4875.0}, {"date": "2018-08-28", "close": 31.8, "volume": 3353.0}, {"date": "2018-08-29", "close": 32.1, "volume": 1276.0}, {"date": "2018-08-30", "close": 32.05, "volume": 4865.0}, {"date": "2018-08-31", "close": 32.3, "volume": 2821.0}, {"date": "2018-09-04", "close": 32.35, "volume": 1498.0}, {"date": "2018-09-05", "close": 32.3, "volume": 5618.0}, {"date": "2018-09-06", "close": 33.6, "volume": 33389.0}, {"date": "2018-09-07", "close": 33.6, "volume": 12075.0}, {"date": "2018-09-10", "close": 33.35, "volume": 15382.0}, {"date": "2018-09-11", "close": 33.2, "volume": 24986.0}, {"date": "2018-09-12", "close": 33.3, "volume": 20335.0}, {"date": "2018-09-13", "close": 33.25, "volume": 14258.0}, {"date": "2018-09-14", "close": 33.25, "volume": 19861.0}, {"date": "2018-09-17", "close": 33.25, "volume": 20636.0}, {"date": "2018-09-18", "close": 33.3, "volume": 22536.0}, {"date": "2018-09-19", "close": 33.2, "volume": 25684.0}, {"date": "2018-09-20", "close": 33.3, "volume": 32348.0}, {"date": "2018-09-21", "close": 34.65, "volume": 125504.0}, {"date": "2018-09-24", "close": 33.85, "volume": 32017.0}, {"date": "2018-09-25", "close": 33.75, "volume": 19243.0}, {"date": "2018-09-26", "close": 33.65, "volume": 12238.0}, {"date": "2018-09-27", "close": 33.75, "volume": 11863.0}, {"date": "2018-09-28", "close": 33.8, "volume": 12165.0}, {"date": "2018-10-01", "close": 33.65, "volume": 14675.0}, {"date": "2018-10-02", "close": 33.76, "volume": 4674.0}, {"date": "2018-10-03", "close": 33.91, "volume": 5856.0}, {"date": "2018-10-04", "close": 33.67, "volume": 16693.0}, {"date": "2018-10-05", "close": 33.74, "volume": 8226.0}, {"date": "2018-10-08", "close": 33.11, "volume": 29433.0}, {"date": "2018-10-09", "close": 33.29, "volume": 4561.0}, {"date": "2018-10-10", "close": 33.08, "volume": 8268.0}, {"date": "2018-10-11", "close": 32.9, "volume": 7346.0}, {"date": "2018-10-12", "close": 33.27, "volume": 5071.0}, {"date": "2018-10-15", "close": 32.82, "volume": 7410.0}, {"date": "2018-10-16", "close": 33.29, "volume": 6303.0}, {"date": "2018-10-17", "close": 33.1, "volume": 11111.0}, {"date": "2018-10-18", "close": 33.41, "volume": 12067.0}, {"date": "2018-10-19", "close": 33.46, "volume": 6506.0}, {"date": "2018-10-22", "close": 33.88, "volume": 6307.0}, {"date": "2018-10-23", "close": 33.68, "volume": 6599.0}, {"date": "2018-10-24", "close": 33.53, "volume": 5684.0}, {"date": "2018-10-25", "close": 33.34, "volume": 4997.0}, {"date": "2018-10-26", "close": 33.42, "volume": 3948.0}, {"date": "2018-10-29", "close": 33.44, "volume": 4624.0}, {"date": "2018-10-30", "close": 33.37, "volume": 3288.0}, {"date": "2018-10-31", "close": 33.1, "volume": 4610.0}, {"date": "2018-11-01", "close": 33.01, "volume": 3558.0}, {"date": "2018-11-02", "close": 33.57, "volume": 6942.0}, {"date": "2018-11-05", "close": 33.26, "volume": 8047.0}, {"date": "2018-11-06", "close": 33.06, "volume": 2984.0}, {"date": "2018-11-07", "close": 33.37, "volume": 3872.0}, {"date": "2018-11-08", "close": 33.26, "volume": 2689.0}, {"date": "2018-11-09", "close": 33.11, "volume": 5871.0}, {"date": "2018-11-12", "close": 33.1, "volume": 1804.0}, {"date": "2018-11-13", "close": 33.48, "volume": 3784.0}, {"date": "2018-11-14", "close": 32.8, "volume": 6612.0}, {"date": "2018-11-15", "close": 33.36, "volume": 7941.0}, {"date": "2018-11-16", "close": 33.21, "volume": 4905.0}, {"date": "2018-11-19", "close": 33.42, "volume": 10001.0}, {"date": "2018-11-20", "close": 33.07, "volume": 5010.0}, {"date": "2018-11-21", "close": 33.23, "volume": 3821.0}, {"date": "2018-11-23", "close": 33.47, "volume": 1150.0}, {"date": "2018-11-26", "close": 33.15, "volume": 3318.0}, {"date": "2018-11-27", "close": 33.17, "volume": 3127.0}, {"date": "2018-11-28", "close": 33.33, "volume": 3555.0}, {"date": "2018-11-29", "close": 33.38, "volume": 1806.0}, {"date": "2018-11-30", "close": 33.05, "volume": 4078.0}, {"date": "2018-12-03", "close": 33.19, "volume": 3801.0}, {"date": "2018-12-04", "close": 32.53, "volume": 3807.0}, {"date": "2018-12-06", "close": 32.39, "volume": 5629.0}, {"date": "2018-12-07", "close": 32.45, "volume": 14976.0}, {"date": "2018-12-10", "close": 32.68, "volume": 11440.0}, {"date": "2018-12-11", "close": 32.7, "volume": 4893.0}, {"date": "2018-12-12", "close": 33.1, "volume": 5951.0}, {"date": "2018-12-13", "close": 32.33, "volume": 5342.0}, {"date": "2018-12-14", "close": 32.25, "volume": 2415.0}, {"date": "2018-12-17", "close": 32.1, "volume": 3490.0}, {"date": "2018-12-18", "close": 31.65, "volume": 11415.0}, {"date": "2018-12-19", "close": 31.2, "volume": 8618.0}, {"date": "2018-12-20", "close": 31.03, "volume": 8760.0}, {"date": "2018-12-21", "close": 30.89, "volume": 17972.0}, {"date": "2018-12-24", "close": 29.88, "volume": 7578.0}, {"date": "2018-12-26", "close": 30.28, "volume": 8276.0}, {"date": "2018-12-27", "close": 29.98, "volume": 6315.0}, {"date": "2018-12-28", "close": 29.83, "volume": 8448.0}, {"date": "2018-12-31", "close": 29.5, "volume": 7811.0}, {"date": "2019-01-02", "close": 29.75, "volume": 2436.0}, {"date": "2019-01-03", "close": 30.01, "volume": 1952.0}, {"date": "2019-01-04", "close": 30.82, "volume": 7605.0}, {"date": "2019-01-07", "close": 30.75, "volume": 7804.0}, {"date": "2019-01-08", "close": 30.1, "volume": 10790.0}, {"date": "2019-01-09", "close": 30.02, "volume": 6351.0}, {"date": "2019-01-10", "close": 30.01, "volume": 1994.0}, {"date": "2019-01-11", "close": 29.77, "volume": 3443.0}, {"date": "2019-01-14", "close": 29.25, "volume": 9310.0}, {"date": "2019-01-15", "close": 29.7, "volume": 12670.0}, {"date": "2019-01-16", "close": 30.23, "volume": 9202.0}, {"date": "2019-01-17", "close": 30.33, "volume": 15176.0}, {"date": "2019-01-18", "close": 30.35, "volume": 4695.0}, {"date": "2019-01-22", "close": 29.11, "volume": 6773.0}, {"date": "2019-01-23", "close": 29.99, "volume": 5007.0}, {"date": "2019-01-24", "close": 30.38, "volume": 1281.0}, {"date": "2019-01-25", "close": 29.82, "volume": 12529.0}, {"date": "2019-01-28", "close": 29.55, "volume": 3843.0}, {"date": "2019-01-29", "close": 29.86, "volume": 6103.0}, {"date": "2019-01-30", "close": 30.0, "volume": 8624.0}, {"date": "2019-01-31", "close": 29.6, "volume": 15890.0}, {"date": "2019-02-01", "close": 29.95, "volume": 5402.0}, {"date": "2019-02-04", "close": 29.96, "volume": 12015.0}, {"date": "2019-02-05", "close": 30.28, "volume": 11810.0}, {"date": "2019-02-06", "close": 29.7, "volume": 3429.0}, {"date": "2019-02-07", "close": 29.8, "volume": 6869.0}, {"date": "2019-02-08", "close": 29.6, "volume": 2532.0}, {"date": "2019-02-11", "close": 29.7, "volume": 4702.0}, {"date": "2019-02-12", "close": 29.85, "volume": 97689.0}, {"date": "2019-02-13", "close": 29.89, "volume": 34601.0}, {"date": "2019-02-14", "close": 29.41, "volume": 18238.0}, {"date": "2019-02-15", "close": 29.99, "volume": 8860.0}, {"date": "2019-02-19", "close": 30.77, "volume": 24321.0}, {"date": "2019-02-20", "close": 30.35, "volume": 9659.0}, {"date": "2019-02-21", "close": 30.43, "volume": 4677.0}, {"date": "2019-02-22", "close": 30.48, "volume": 5785.0}, {"date": "2019-02-25", "close": 30.48, "volume": 9407.0}, {"date": "2019-02-26", "close": 30.95, "volume": 7919.0}, {"date": "2019-02-27", "close": 30.29, "volume": 3528.0}, {"date": "2019-02-28", "close": 30.26, "volume": 2713.0}, {"date": "2019-03-01", "close": 30.22, "volume": 2767.0}, {"date": "2019-03-04", "close": 30.22, "volume": 7148.0}, {"date": "2019-03-05", "close": 30.0, "volume": 1036.0}, {"date": "2019-03-06", "close": 29.85, "volume": 3919.0}, {"date": "2019-03-07", "close": 29.44, "volume": 5317.0}, {"date": "2019-03-08", "close": 29.45, "volume": 4676.0}, {"date": "2019-03-11", "close": 29.87, "volume": 11415.0}, {"date": "2019-03-12", "close": 29.7, "volume": 5112.0}, {"date": "2019-03-13", "close": 29.46, "volume": 22356.0}, {"date": "2019-03-14", "close": 28.87, "volume": 15735.0}, {"date": "2019-03-15", "close": 28.69, "volume": 37556.0}, {"date": "2019-03-18", "close": 28.23, "volume": 21297.0}, {"date": "2019-03-19", "close": 28.01, "volume": 16918.0}, {"date": "2019-03-20", "close": 28.17, "volume": 6038.0}, {"date": "2019-03-21", "close": 27.72, "volume": 5728.0}, {"date": "2019-03-22", "close": 27.18, "volume": 9520.0}, {"date": "2019-03-25", "close": 27.39, "volume": 1901.0}, {"date": "2019-03-26", "close": 27.35, "volume": 1131.0}, {"date": "2019-03-27", "close": 27.18, "volume": 3594.0}, {"date": "2019-03-28", "close": 27.055, "volume": 11183.0}, {"date": "2019-03-29", "close": 27.21, "volume": 6581.0}, {"date": "2019-04-01", "close": 27.76, "volume": 1963.0}, {"date": "2019-04-02", "close": 27.35, "volume": 19847.0}, {"date": "2019-04-03", "close": 27.02, "volume": 7349.0}, {"date": "2019-04-04", "close": 27.21, "volume": 13034.0}, {"date": "2019-04-05", "close": 28.1, "volume": 10032.0}, {"date": "2019-04-08", "close": 27.81, "volume": 7842.0}, {"date": "2019-04-09", "close": 27.72, "volume": 9088.0}, {"date": "2019-04-10", "close": 27.98, "volume": 8061.0}, {"date": "2019-04-11", "close": 27.7, "volume": 3359.0}, {"date": "2019-04-12", "close": 28.26, "volume": 3785.0}, {"date": "2019-04-15", "close": 27.91, "volume": 2406.0}, {"date": "2019-04-16", "close": 27.72, "volume": 2851.0}, {"date": "2019-04-17", "close": 27.71, "volume": 4863.0}, {"date": "2019-04-18", "close": 27.44, "volume": 8878.0}, {"date": "2019-04-22", "close": 27.35, "volume": 7454.0}, {"date": "2019-04-23", "close": 27.3, "volume": 2277.0}, {"date": "2019-04-24", "close": 27.0, "volume": 14514.0}, {"date": "2019-04-25", "close": 27.0, "volume": 4731.0}, {"date": "2019-04-26", "close": 27.01, "volume": 5463.0}, {"date": "2019-04-29", "close": 26.92, "volume": 7630.0}, {"date": "2019-04-30", "close": 27.78, "volume": 5742.0}, {"date": "2019-05-01", "close": 27.15, "volume": 2283.0}, {"date": "2019-05-02", "close": 27.15, "volume": 1992.0}, {"date": "2019-05-03", "close": 27.54, "volume": 2689.0}, {"date": "2019-05-06", "close": 27.21, "volume": 4259.0}, {"date": "2019-05-07", "close": 26.91, "volume": 5788.0}, {"date": "2019-05-08", "close": 27.0, "volume": 79511.0}, {"date": "2019-05-09", "close": 26.94, "volume": 11694.0}, {"date": "2019-05-10", "close": 27.0, "volume": 4824.0}, {"date": "2019-05-13", "close": 26.97, "volume": 23524.0}, {"date": "2019-05-14", "close": 26.15, "volume": 26505.0}, {"date": "2019-05-15", "close": 26.22, "volume": 7244.0}, {"date": "2019-05-16", "close": 26.45, "volume": 2566.0}, {"date": "2019-05-17", "close": 26.1, "volume": 3410.0}, {"date": "2019-05-20", "close": 26.16, "volume": 5510.0}, {"date": "2019-05-21", "close": 26.195, "volume": 9069.0}, {"date": "2019-05-22", "close": 26.39, "volume": 1380.0}, {"date": "2019-05-23", "close": 25.74, "volume": 11148.0}, {"date": "2019-05-24", "close": 25.78, "volume": 3663.0}, {"date": "2019-05-28", "close": 25.91, "volume": 5752.0}, {"date": "2019-05-29", "close": 25.7, "volume": 9376.0}, {"date": "2019-05-30", "close": 25.9, "volume": 8515.0}, {"date": "2019-05-31", "close": 25.77, "volume": 5137.0}, {"date": "2019-06-03", "close": 25.95, "volume": 4732.0}, {"date": "2019-06-04", "close": 27.08, "volume": 7514.0}, {"date": "2019-06-05", "close": 26.54, "volume": 3667.0}, {"date": "2019-06-06", "close": 27.71, "volume": 90858.0}, {"date": "2019-06-07", "close": 28.34, "volume": 5200.0}, {"date": "2019-06-10", "close": 29.22, "volume": 10565.0}, {"date": "2019-06-11", "close": 29.2, "volume": 9284.0}, {"date": "2019-06-12", "close": 28.83, "volume": 8605.0}, {"date": "2019-06-13", "close": 29.4, "volume": 6291.0}, {"date": "2019-06-14", "close": 29.84, "volume": 7165.0}, {"date": "2019-06-17", "close": 29.97, "volume": 7166.0}, {"date": "2019-06-18", "close": 30.13, "volume": 6783.0}, {"date": "2019-06-19", "close": 30.18, "volume": 3158.0}, {"date": "2019-06-20", "close": 30.45, "volume": 5628.0}, {"date": "2019-06-21", "close": 29.75, "volume": 8210.0}, {"date": "2019-06-24", "close": 29.83, "volume": 6055.0}, {"date": "2019-06-25", "close": 30.14, "volume": 9727.0}, {"date": "2019-06-26", "close": 29.77, "volume": 8722.0}, {"date": "2019-06-27", "close": 30.11, "volume": 8870.0}, {"date": "2019-06-28", "close": 30.34, "volume": 115987.0}, {"date": "2019-07-01", "close": 29.81, "volume": 8411.0}, {"date": "2019-07-02", "close": 30.41, "volume": 16656.0}, {"date": "2019-07-03", "close": 30.72, "volume": 967.0}, {"date": "2019-07-05", "close": 30.29, "volume": 4623.0}, {"date": "2019-07-08", "close": 30.35, "volume": 4961.0}, {"date": "2019-07-09", "close": 30.49, "volume": 3602.0}, {"date": "2019-07-10", "close": 30.8, "volume": 4716.0}, {"date": "2019-07-11", "close": 31.62, "volume": 6060.0}, {"date": "2019-07-12", "close": 31.71, "volume": 4909.0}, {"date": "2019-07-15", "close": 32.26, "volume": 11578.0}, {"date": "2019-07-16", "close": 31.1, "volume": 5118.0}, {"date": "2019-07-17", "close": 30.98, "volume": 4148.0}, {"date": "2019-07-18", "close": 31.2, "volume": 11991.0}, {"date": "2019-07-19", "close": 31.4, "volume": 12379.0}, {"date": "2019-07-22", "close": 31.29, "volume": 7667.0}, {"date": "2019-07-23", "close": 31.03, "volume": 4888.0}, {"date": "2019-07-24", "close": 31.0, "volume": 7907.0}, {"date": "2019-07-25", "close": 30.99, "volume": 2400.0}, {"date": "2019-07-26", "close": 31.56, "volume": 5162.0}, {"date": "2019-07-29", "close": 31.5, "volume": 4590.0}, {"date": "2019-07-30", "close": 31.97, "volume": 3436.0}, {"date": "2019-07-31", "close": 31.9, "volume": 5672.0}, {"date": "2019-08-01", "close": 31.96, "volume": 2899.0}, {"date": "2019-08-02", "close": 32.03, "volume": 7510.0}, {"date": "2019-08-05", "close": 30.02, "volume": 8112.0}, {"date": "2019-08-06", "close": 30.73, "volume": 8862.0}, {"date": "2019-08-07", "close": 30.14, "volume": 3165.0}, {"date": "2019-08-08", "close": 30.79, "volume": 13583.0}, {"date": "2019-08-09", "close": 30.83, "volume": 6831.0}, {"date": "2019-08-12", "close": 31.73, "volume": 8047.0}, {"date": "2019-08-13", "close": 32.29, "volume": 7114.0}, {"date": "2019-08-14", "close": 31.63, "volume": 9839.0}, {"date": "2019-08-15", "close": 32.14, "volume": 4877.0}, {"date": "2019-08-16", "close": 31.97, "volume": 7781.0}, {"date": "2019-08-19", "close": 32.1, "volume": 2335.0}, {"date": "2019-08-20", "close": 31.9, "volume": 1809.0}, {"date": "2019-08-21", "close": 32.08, "volume": 4463.0}, {"date": "2019-08-22", "close": 32.0, "volume": 2841.0}, {"date": "2019-08-23", "close": 31.27, "volume": 6249.0}, {"date": "2019-08-26", "close": 31.67, "volume": 6887.0}, {"date": "2019-08-27", "close": 31.38, "volume": 5431.0}, {"date": "2019-08-28", "close": 30.98, "volume": 6685.0}, {"date": "2019-08-29", "close": 31.01, "volume": 5389.0}, {"date": "2019-08-30", "close": 29.85, "volume": 17040.0}, {"date": "2019-09-03", "close": 30.13, "volume": 9615.0}, {"date": "2019-09-04", "close": 30.59, "volume": 3488.0}, {"date": "2019-09-05", "close": 30.82, "volume": 8314.0}, {"date": "2019-09-06", "close": 30.69, "volume": 3146.0}, {"date": "2019-09-09", "close": 31.54, "volume": 12100.0}, {"date": "2019-09-10", "close": 31.53, "volume": 11746.0}, {"date": "2019-09-11", "close": 31.95, "volume": 9694.0}, {"date": "2019-09-12", "close": 32.78, "volume": 13987.0}, {"date": "2019-09-13", "close": 33.3, "volume": 14717.0}, {"date": "2019-09-16", "close": 33.72, "volume": 16264.0}, {"date": "2019-09-17", "close": 33.77, "volume": 12714.0}, {"date": "2019-09-18", "close": 34.21, "volume": 10055.0}, {"date": "2019-09-19", "close": 34.3, "volume": 10175.0}, {"date": "2019-09-20", "close": 33.13, "volume": 39764.0}, {"date": "2019-09-23", "close": 33.26, "volume": 9041.0}, {"date": "2019-09-24", "close": 33.59, "volume": 14086.0}, {"date": "2019-09-25", "close": 33.68, "volume": 7641.0}, {"date": "2019-09-26", "close": 33.8, "volume": 5941.0}, {"date": "2019-09-27", "close": 33.87, "volume": 9557.0}, {"date": "2019-09-30", "close": 34.02, "volume": 11139.0}, {"date": "2019-10-01", "close": 33.97, "volume": 6580.0}, {"date": "2019-10-02", "close": 33.65, "volume": 3692.0}, {"date": "2019-10-03", "close": 33.52, "volume": 4941.0}, {"date": "2019-10-04", "close": 33.97, "volume": 6405.0}, {"date": "2019-10-07", "close": 33.94, "volume": 7664.0}, {"date": "2019-10-08", "close": 33.95, "volume": 7659.0}, {"date": "2019-10-09", "close": 33.98, "volume": 6212.0}, {"date": "2019-10-10", "close": 34.23, "volume": 8489.0}, {"date": "2019-10-11", "close": 33.96, "volume": 10020.0}, {"date": "2019-10-14", "close": 34.1, "volume": 3674.0}, {"date": "2019-10-15", "close": 34.19, "volume": 3127.0}, {"date": "2019-10-16", "close": 33.92, "volume": 3069.0}, {"date": "2019-10-17", "close": 34.15, "volume": 8452.0}, {"date": "2019-10-18", "close": 33.02, "volume": 7175.0}, {"date": "2019-10-21", "close": 33.36, "volume": 10151.0}, {"date": "2019-10-22", "close": 33.5, "volume": 7347.0}, {"date": "2019-10-23", "close": 32.0, "volume": 9373.0}, {"date": "2019-10-24", "close": 31.9, "volume": 4712.0}, {"date": "2019-10-25", "close": 31.7, "volume": 3770.0}, {"date": "2019-10-28", "close": 31.82, "volume": 10729.0}, {"date": "2019-10-29", "close": 32.05, "volume": 11989.0}, {"date": "2019-10-30", "close": 32.57, "volume": 8725.0}, {"date": "2019-10-31", "close": 32.85, "volume": 6865.0}, {"date": "2019-11-01", "close": 32.83, "volume": 6267.0}, {"date": "2019-11-04", "close": 33.19, "volume": 5949.0}, {"date": "2019-11-05", "close": 33.0, "volume": 16383.0}, {"date": "2019-11-06", "close": 32.945, "volume": 5970.0}, {"date": "2019-11-07", "close": 33.14, "volume": 7230.0}, {"date": "2019-11-08", "close": 32.92, "volume": 9296.0}, {"date": "2019-11-11", "close": 31.92, "volume": 8905.0}, {"date": "2019-11-12", "close": 32.13, "volume": 2534.0}, {"date": "2019-11-13", "close": 31.4, "volume": 9448.0}, {"date": "2019-11-14", "close": 31.42, "volume": 6674.0}, {"date": "2019-11-15", "close": 31.555, "volume": 6163.0}, {"date": "2019-11-18", "close": 31.55, "volume": 5102.0}, {"date": "2019-11-19", "close": 32.61, "volume": 16504.0}, {"date": "2019-11-20", "close": 32.8, "volume": 16770.0}, {"date": "2019-11-21", "close": 33.7, "volume": 12311.0}, {"date": "2019-11-22", "close": 33.5, "volume": 21674.0}, {"date": "2019-11-25", "close": 33.19, "volume": 35682.0}, {"date": "2019-11-26", "close": 33.92, "volume": 8642.0}, {"date": "2019-11-27", "close": 33.7, "volume": 10398.0}, {"date": "2019-11-29", "close": 33.86, "volume": 1534.0}, {"date": "2019-12-02", "close": 33.69, "volume": 8704.0}, {"date": "2019-12-03", "close": 32.99, "volume": 13793.0}, {"date": "2019-12-04", "close": 32.76, "volume": 27125.0}, {"date": "2019-12-05", "close": 32.9, "volume": 18272.0}, {"date": "2019-12-06", "close": 32.95, "volume": 46791.0}, {"date": "2019-12-09", "close": 34.78, "volume": 29289.0}, {"date": "2019-12-10", "close": 35.68, "volume": 25200.0}, {"date": "2019-12-11", "close": 36.12, "volume": 23667.0}, {"date": "2019-12-12", "close": 35.73, "volume": 20877.0}, {"date": "2019-12-13", "close": 35.75, "volume": 14339.0}, {"date": "2019-12-16", "close": 35.18, "volume": 25376.0}, {"date": "2019-12-17", "close": 35.01, "volume": 27078.0}, {"date": "2019-12-18", "close": 35.3, "volume": 16144.0}, {"date": "2019-12-19", "close": 34.92, "volume": 38410.0}, {"date": "2019-12-20", "close": 34.93, "volume": 35179.0}, {"date": "2019-12-23", "close": 34.96, "volume": 21302.0}, {"date": "2019-12-24", "close": 34.89, "volume": 5869.0}, {"date": "2019-12-26", "close": 35.16, "volume": 24630.0}, {"date": "2019-12-27", "close": 35.95, "volume": 11534.0}, {"date": "2019-12-30", "close": 35.85, "volume": 13073.0}, {"date": "2019-12-31", "close": 35.83, "volume": 12538.0}, {"date": "2020-01-02", "close": 36.01, "volume": 17068.0}, {"date": "2020-01-03", "close": 35.83, "volume": 11696.0}, {"date": "2020-01-06", "close": 35.87, "volume": 17098.0}, {"date": "2020-01-07", "close": 35.97, "volume": 12127.0}, {"date": "2020-01-08", "close": 36.18, "volume": 9757.0}, {"date": "2020-01-09", "close": 35.5, "volume": 16963.0}, {"date": "2020-01-10", "close": 35.93, "volume": 12199.0}, {"date": "2020-01-13", "close": 36.29, "volume": 14994.0}, {"date": "2020-01-14", "close": 36.5, "volume": 12180.0}, {"date": "2020-01-15", "close": 37.38, "volume": 20553.0}, {"date": "2020-01-16", "close": 37.99, "volume": 17448.0}, {"date": "2020-01-17", "close": 37.29, "volume": 20466.0}, {"date": "2020-01-21", "close": 37.69, "volume": 12341.0}, {"date": "2020-01-22", "close": 36.88, "volume": 6650.0}, {"date": "2020-01-23", "close": 36.97, "volume": 17288.0}, {"date": "2020-01-24", "close": 36.89, "volume": 12100.0}, {"date": "2020-01-27", "close": 37.07, "volume": 16109.0}, {"date": "2020-01-28", "close": 37.33, "volume": 10701.0}, {"date": "2020-01-29", "close": 37.26, "volume": 12556.0}, {"date": "2020-01-30", "close": 37.02, "volume": 12936.0}, {"date": "2020-01-31", "close": 35.99, "volume": 10562.0}, {"date": "2020-02-03", "close": 36.03, "volume": 8590.0}, {"date": "2020-02-04", "close": 35.8, "volume": 15780.0}, {"date": "2020-02-05", "close": 36.07, "volume": 20354.0}, {"date": "2020-02-06", "close": 36.52, "volume": 11483.0}, {"date": "2020-02-07", "close": 36.49, "volume": 33553.0}, {"date": "2020-02-10", "close": 35.71, "volume": 25063.0}, {"date": "2020-02-11", "close": 35.7, "volume": 17916.0}, {"date": "2020-02-12", "close": 36.28, "volume": 13278.0}, {"date": "2020-02-13", "close": 37.4, "volume": 26246.0}, {"date": "2020-02-14", "close": 37.4, "volume": 22136.0}, {"date": "2020-02-18", "close": 36.6, "volume": 10472.0}, {"date": "2020-02-19", "close": 36.42, "volume": 6307.0}, {"date": "2020-02-20", "close": 35.85, "volume": 20894.0}, {"date": "2020-02-21", "close": 35.71, "volume": 13366.0}, {"date": "2020-02-24", "close": 35.28, "volume": 10539.0}, {"date": "2020-02-25", "close": 34.06, "volume": 14430.0}, {"date": "2020-02-26", "close": 33.5, "volume": 13833.0}, {"date": "2020-02-27", "close": 33.13, "volume": 22956.0}, {"date": "2020-02-28", "close": 32.57, "volume": 25592.0}, {"date": "2020-03-02", "close": 33.42, "volume": 23077.0}, {"date": "2020-03-03", "close": 32.72, "volume": 11894.0}, {"date": "2020-03-04", "close": 32.92, "volume": 18930.0}, {"date": "2020-03-05", "close": 32.49, "volume": 20458.0}, {"date": "2020-03-06", "close": 32.08, "volume": 13105.0}, {"date": "2020-03-09", "close": 30.8, "volume": 23783.0}, {"date": "2020-03-10", "close": 29.94, "volume": 22986.0}, {"date": "2020-03-11", "close": 30.15, "volume": 28881.0}, {"date": "2020-03-12", "close": 29.5, "volume": 25566.0}, {"date": "2020-03-13", "close": 30.23, "volume": 34880.0}, {"date": "2020-03-16", "close": 23.01, "volume": 25215.0}, {"date": "2020-03-17", "close": 24.53, "volume": 32986.0}, {"date": "2020-03-18", "close": 24.0, "volume": 15762.0}, {"date": "2020-03-19", "close": 27.2, "volume": 29098.0}, {"date": "2020-03-20", "close": 28.94, "volume": 99780.0}, {"date": "2020-03-23", "close": 26.98, "volume": 25083.0}, {"date": "2020-03-24", "close": 30.63, "volume": 33096.0}, {"date": "2020-03-25", "close": 31.31, "volume": 53761.0}, {"date": "2020-03-26", "close": 31.42, "volume": 32334.0}, {"date": "2020-03-27", "close": 27.13, "volume": 19588.0}, {"date": "2020-03-30", "close": 29.71, "volume": 21281.0}, {"date": "2020-03-31", "close": 31.04, "volume": 44607.0}, {"date": "2020-04-01", "close": 27.2, "volume": 26486.0}, {"date": "2020-04-02", "close": 28.8, "volume": 20851.0}, {"date": "2020-04-03", "close": 29.51, "volume": 20752.0}, {"date": "2020-04-06", "close": 30.31, "volume": 47229.0}, {"date": "2020-04-07", "close": 28.1, "volume": 24111.0}, {"date": "2020-04-08", "close": 28.54, "volume": 15431.0}, {"date": "2020-04-09", "close": 29.1, "volume": 17601.0}, {"date": "2020-04-13", "close": 28.35, "volume": 15401.0}, {"date": "2020-04-14", "close": 28.64, "volume": 20755.0}, {"date": "2020-04-15", "close": 27.6, "volume": 14579.0}, {"date": "2020-04-16", "close": 26.91, "volume": 25232.0}, {"date": "2020-04-17", "close": 28.19, "volume": 16207.0}, {"date": "2020-04-20", "close": 27.89, "volume": 12056.0}, {"date": "2020-04-21", "close": 26.2, "volume": 34729.0}, {"date": "2020-04-22", "close": 26.92, "volume": 7572.0}, {"date": "2020-04-23", "close": 27.5, "volume": 8828.0}, {"date": "2020-04-24", "close": 27.8, "volume": 34317.0}, {"date": "2020-04-27", "close": 29.55, "volume": 17409.0}, {"date": "2020-04-28", "close": 30.3, "volume": 10842.0}, {"date": "2020-04-29", "close": 32.23, "volume": 17920.0}, {"date": "2020-04-30", "close": 29.31, "volume": 17261.0}, {"date": "2020-05-01", "close": 29.61, "volume": 14090.0}, {"date": "2020-05-04", "close": 28.8, "volume": 13677.0}, {"date": "2020-05-05", "close": 28.02, "volume": 14657.0}, {"date": "2020-05-06", "close": 27.6, "volume": 8224.0}, {"date": "2020-05-07", "close": 28.78, "volume": 10013.0}, {"date": "2020-05-08", "close": 29.55, "volume": 7974.0}, {"date": "2020-05-11", "close": 29.35, "volume": 12507.0}, {"date": "2020-05-12", "close": 29.0, "volume": 44380.0}, {"date": "2020-05-13", "close": 27.8, "volume": 22217.0}, {"date": "2020-05-14", "close": 27.7, "volume": 21681.0}, {"date": "2020-05-15", "close": 28.12, "volume": 6900.0}, {"date": "2020-05-18", "close": 30.59, "volume": 14306.0}, {"date": "2020-05-19", "close": 30.28, "volume": 16800.0}, {"date": "2020-05-20", "close": 29.96, "volume": 26459.0}, {"date": "2020-05-21", "close": 30.66, "volume": 10793.0}, {"date": "2020-05-22", "close": 31.42, "volume": 15047.0}, {"date": "2020-05-26", "close": 30.5, "volume": 105203.0}, {"date": "2020-05-27", "close": 31.22, "volume": 36352.0}, {"date": "2020-05-28", "close": 31.9, "volume": 23965.0}, {"date": "2020-05-29", "close": 32.09, "volume": 5938.0}, {"date": "2020-06-01", "close": 31.05, "volume": 14907.0}, {"date": "2020-06-02", "close": 30.89, "volume": 15273.0}, {"date": "2020-06-03", "close": 31.49, "volume": 9818.0}, {"date": "2020-06-04", "close": 31.28, "volume": 9488.0}, {"date": "2020-06-05", "close": 31.44, "volume": 10443.0}, {"date": "2020-06-08", "close": 32.48, "volume": 14307.0}, {"date": "2020-06-09", "close": 32.04, "volume": 7824.0}, {"date": "2020-06-10", "close": 31.87, "volume": 13596.0}, {"date": "2020-06-11", "close": 30.5, "volume": 18527.0}, {"date": "2020-06-12", "close": 30.13, "volume": 15035.0}, {"date": "2020-06-15", "close": 32.4, "volume": 16636.0}, {"date": "2020-06-16", "close": 33.25, "volume": 24305.0}, {"date": "2020-06-17", "close": 31.59, "volume": 11101.0}, {"date": "2020-06-18", "close": 30.77, "volume": 34069.0}, {"date": "2020-06-19", "close": 30.02, "volume": 91819.0}, {"date": "2020-06-22", "close": 30.97, "volume": 20356.0}, {"date": "2020-06-23", "close": 30.17, "volume": 21933.0}, {"date": "2020-06-24", "close": 29.04, "volume": 21972.0}, {"date": "2020-06-25", "close": 29.87, "volume": 13019.0}, {"date": "2020-06-26", "close": 28.43, "volume": 57235.0}, {"date": "2020-06-29", "close": 30.39, "volume": 10554.0}, {"date": "2020-06-30", "close": 31.16, "volume": 15795.0}, {"date": "2020-07-01", "close": 31.64, "volume": 15176.0}, {"date": "2020-07-02", "close": 32.0, "volume": 27416.0}, {"date": "2020-07-06", "close": 31.85, "volume": 15257.0}, {"date": "2020-07-07", "close": 31.56, "volume": 27777.0}, {"date": "2020-07-08", "close": 31.59, "volume": 9924.0}, {"date": "2020-07-09", "close": 30.76, "volume": 19173.0}, {"date": "2020-07-10", "close": 31.7, "volume": 14644.0}, {"date": "2020-07-13", "close": 31.86, "volume": 22874.0}, {"date": "2020-07-14", "close": 32.48, "volume": 11086.0}, {"date": "2020-07-15", "close": 33.24, "volume": 21522.0}, {"date": "2020-07-16", "close": 29.97, "volume": 76844.0}, {"date": "2020-07-17", "close": 30.93, "volume": 8915.0}, {"date": "2020-07-20", "close": 31.66, "volume": 11481.0}, {"date": "2020-07-21", "close": 32.43, "volume": 21344.0}, {"date": "2020-07-22", "close": 32.15, "volume": 15742.0}, {"date": "2020-07-23", "close": 31.45, "volume": 98609.0}, {"date": "2020-07-24", "close": 31.15, "volume": 6088.0}, {"date": "2020-07-27", "close": 31.88, "volume": 7402.0}, {"date": "2020-07-28", "close": 31.35, "volume": 9930.0}, {"date": "2020-07-29", "close": 31.66, "volume": 17607.0}, {"date": "2020-07-30", "close": 31.2, "volume": 15122.0}, {"date": "2020-07-31", "close": 30.18, "volume": 8905.0}, {"date": "2020-08-03", "close": 30.73, "volume": 5612.0}, {"date": "2020-08-04", "close": 31.33, "volume": 15364.0}, {"date": "2020-08-05", "close": 32.63, "volume": 20171.0}, {"date": "2020-08-06", "close": 32.37, "volume": 54815.0}, {"date": "2020-08-07", "close": 32.42, "volume": 14064.0}, {"date": "2020-08-10", "close": 32.37, "volume": 4869.0}, {"date": "2020-08-11", "close": 32.03, "volume": 13755.0}, {"date": "2020-08-12", "close": 32.36, "volume": 6552.0}, {"date": "2020-08-13", "close": 31.52, "volume": 3349.0}, {"date": "2020-08-14", "close": 31.0, "volume": 7768.0}, {"date": "2020-08-17", "close": 31.29, "volume": 3759.0}, {"date": "2020-08-18", "close": 30.88, "volume": 3608.0}, {"date": "2020-08-19", "close": 31.16, "volume": 11487.0}, {"date": "2020-08-20", "close": 32.53, "volume": 16664.0}, {"date": "2020-08-21", "close": 32.45, "volume": 17542.0}, {"date": "2020-08-24", "close": 32.33, "volume": 7834.0}, {"date": "2020-08-25", "close": 32.3, "volume": 9850.0}, {"date": "2020-08-26", "close": 32.0, "volume": 6445.0}, {"date": "2020-08-27", "close": 32.3, "volume": 7091.0}, {"date": "2020-08-28", "close": 32.85, "volume": 11080.0}, {"date": "2020-08-31", "close": 32.32, "volume": 20311.0}, {"date": "2020-09-01", "close": 31.76, "volume": 23181.0}, {"date": "2020-09-02", "close": 30.22, "volume": 86762.0}, {"date": "2020-09-03", "close": 30.16, "volume": 13207.0}, {"date": "2020-09-04", "close": 30.29, "volume": 9324.0}, {"date": "2020-09-08", "close": 30.3, "volume": 9391.0}, {"date": "2020-09-09", "close": 30.7, "volume": 8549.0}, {"date": "2020-09-10", "close": 30.29, "volume": 14206.0}, {"date": "2020-09-11", "close": 30.35, "volume": 13906.0}, {"date": "2020-09-14", "close": 31.05, "volume": 7943.0}, {"date": "2020-09-15", "close": 30.94, "volume": 6872.0}, {"date": "2020-09-16", "close": 30.25, "volume": 8006.0}, {"date": "2020-09-17", "close": 30.39, "volume": 3243.0}, {"date": "2020-09-18", "close": 30.0, "volume": 34719.0}, {"date": "2020-09-21", "close": 29.09, "volume": 13410.0}, {"date": "2020-09-22", "close": 29.5, "volume": 9948.0}, {"date": "2020-09-23", "close": 27.7, "volume": 33458.0}, {"date": "2020-09-24", "close": 26.66, "volume": 9988.0}, {"date": "2020-09-25", "close": 27.75, "volume": 8934.0}, {"date": "2020-09-28", "close": 28.52, "volume": 7178.0}, {"date": "2020-09-29", "close": 28.66, "volume": 11416.0}, {"date": "2020-09-30", "close": 28.62, "volume": 5222.0}, {"date": "2020-10-01", "close": 28.65, "volume": 5387.0}, {"date": "2020-10-02", "close": 29.38, "volume": 4595.0}, {"date": "2020-10-05", "close": 30.06, "volume": 6612.0}, {"date": "2020-10-06", "close": 29.8, "volume": 8228.0}, {"date": "2020-10-07", "close": 31.4, "volume": 17997.0}, {"date": "2020-10-08", "close": 31.1, "volume": 12647.0}, {"date": "2020-10-09", "close": 31.17, "volume": 2528.0}, {"date": "2020-10-12", "close": 31.38, "volume": 5852.0}, {"date": "2020-10-13", "close": 30.59, "volume": 6232.0}, {"date": "2020-10-14", "close": 30.7, "volume": 13359.0}, {"date": "2020-10-15", "close": 30.78, "volume": 20673.0}, {"date": "2020-10-16", "close": 30.72, "volume": 10903.0}, {"date": "2020-10-19", "close": 30.01, "volume": 3883.0}, {"date": "2020-10-20", "close": 30.39, "volume": 2398.0}, {"date": "2020-10-21", "close": 30.53, "volume": 9190.0}, {"date": "2020-10-22", "close": 31.02, "volume": 14639.0}, {"date": "2020-10-23", "close": 30.92, "volume": 7485.0}, {"date": "2020-10-26", "close": 30.62, "volume": 6091.0}, {"date": "2020-10-27", "close": 30.81, "volume": 4873.0}, {"date": "2020-10-28", "close": 29.36, "volume": 4387.0}, {"date": "2020-10-29", "close": 28.78, "volume": 11322.0}, {"date": "2020-10-30", "close": 28.88, "volume": 5907.0}, {"date": "2020-11-02", "close": 28.24, "volume": 9329.0}, {"date": "2020-11-03", "close": 29.3, "volume": 13489.0}, {"date": "2020-11-04", "close": 28.59, "volume": 7341.0}, {"date": "2020-11-05", "close": 29.21, "volume": 7392.0}, {"date": "2020-11-06", "close": 28.92, "volume": 8748.0}, {"date": "2020-11-09", "close": 28.57, "volume": 17823.0}, {"date": "2020-11-10", "close": 31.2, "volume": 14918.0}, {"date": "2020-11-11", "close": 31.4, "volume": 7960.0}, {"date": "2020-11-12", "close": 30.9, "volume": 15595.0}, {"date": "2020-11-13", "close": 31.39, "volume": 11901.0}, {"date": "2020-11-16", "close": 32.47, "volume": 7714.0}, {"date": "2020-11-17", "close": 31.9, "volume": 6398.0}, {"date": "2020-11-18", "close": 30.83, "volume": 11801.0}, {"date": "2020-11-19", "close": 30.94, "volume": 2235.0}, {"date": "2020-11-20", "close": 31.13, "volume": 13404.0}, {"date": "2020-11-23", "close": 31.13, "volume": 5269.0}, {"date": "2020-11-24", "close": 32.18, "volume": 9789.0}, {"date": "2020-11-25", "close": 32.0, "volume": 8094.0}, {"date": "2020-11-27", "close": 32.15, "volume": 8977.0}, {"date": "2020-11-30", "close": 30.99, "volume": 10423.0}, {"date": "2020-12-01", "close": 31.85, "volume": 11059.0}, {"date": "2020-12-02", "close": 30.8, "volume": 10271.0}, {"date": "2020-12-03", "close": 31.24, "volume": 12008.0}, {"date": "2020-12-04", "close": 31.16, "volume": 18649.0}, {"date": "2020-12-07", "close": 31.2, "volume": 12306.0}, {"date": "2020-12-08", "close": 31.71, "volume": 36807.0}, {"date": "2020-12-09", "close": 31.53, "volume": 20834.0}, {"date": "2020-12-10", "close": 31.4, "volume": 10411.0}, {"date": "2020-12-11", "close": 31.3, "volume": 13626.0}, {"date": "2020-12-14", "close": 31.42, "volume": 127577.0}, {"date": "2020-12-15", "close": 31.3, "volume": 16699.0}, {"date": "2020-12-16", "close": 31.76, "volume": 43034.0}, {"date": "2020-12-17", "close": 31.5, "volume": 76269.0}, {"date": "2020-12-18", "close": 31.22, "volume": 84810.0}, {"date": "2020-12-21", "close": 30.93, "volume": 30253.0}, {"date": "2020-12-22", "close": 31.3, "volume": 13589.0}, {"date": "2020-12-23", "close": 31.3, "volume": 9190.0}, {"date": "2020-12-24", "close": 31.45, "volume": 21132.0}, {"date": "2020-12-28", "close": 31.65, "volume": 16008.0}, {"date": "2020-12-29", "close": 30.66, "volume": 27822.0}, {"date": "2020-12-30", "close": 30.99, "volume": 17628.0}, {"date": "2020-12-31", "close": 31.02, "volume": 43222.0}, {"date": "2021-01-04", "close": 30.6, "volume": 16505.0}, {"date": "2021-01-05", "close": 30.58, "volume": 15424.0}, {"date": "2021-01-06", "close": 30.69, "volume": 26688.0}, {"date": "2021-01-07", "close": 31.19, "volume": 59963.0}, {"date": "2021-01-08", "close": 30.82, "volume": 7874.0}, {"date": "2021-01-11", "close": 31.0, "volume": 23192.0}, {"date": "2021-01-12", "close": 31.77, "volume": 19687.0}, {"date": "2021-01-13", "close": 31.16, "volume": 12483.0}, {"date": "2021-01-14", "close": 31.35, "volume": 53172.0}, {"date": "2021-01-15", "close": 31.0, "volume": 35294.0}, {"date": "2021-01-19", "close": 30.97, "volume": 24064.0}, {"date": "2021-01-20", "close": 31.02, "volume": 16383.0}, {"date": "2021-01-21", "close": 31.02, "volume": 57692.0}, {"date": "2021-01-22", "close": 30.94, "volume": 29685.0}, {"date": "2021-01-25", "close": 30.66, "volume": 18927.0}, {"date": "2021-01-26", "close": 30.52, "volume": 19368.0}, {"date": "2021-01-27", "close": 30.09, "volume": 25316.0}, {"date": "2021-01-28", "close": 30.08, "volume": 15372.0}, {"date": "2021-01-29", "close": 29.7, "volume": 12995.0}, {"date": "2021-02-01", "close": 29.7, "volume": 13558.0}, {"date": "2021-02-02", "close": 30.5, "volume": 20946.0}, {"date": "2021-02-03", "close": 30.65, "volume": 10843.0}, {"date": "2021-02-04", "close": 30.54, "volume": 21190.0}, {"date": "2021-02-05", "close": 30.89, "volume": 26675.0}, {"date": "2021-02-08", "close": 31.64, "volume": 31296.0}, {"date": "2021-02-09", "close": 30.48, "volume": 103174.0}, {"date": "2021-02-10", "close": 30.28, "volume": 38782.0}, {"date": "2021-02-11", "close": 30.18, "volume": 40919.0}, {"date": "2021-02-12", "close": 30.08, "volume": 38792.0}, {"date": "2021-02-16", "close": 29.39, "volume": 65841.0}, {"date": "2021-02-17", "close": 29.86, "volume": 27184.0}, {"date": "2021-02-18", "close": 29.57, "volume": 19892.0}, {"date": "2021-02-19", "close": 29.66, "volume": 18826.0}, {"date": "2021-02-22", "close": 29.81, "volume": 25051.0}, {"date": "2021-02-23", "close": 29.84, "volume": 26132.0}, {"date": "2021-02-24", "close": 30.2, "volume": 47217.0}, {"date": "2021-02-25", "close": 30.27, "volume": 27675.0}, {"date": "2021-02-26", "close": 29.64, "volume": 37462.0}, {"date": "2021-03-01", "close": 29.62, "volume": 20879.0}, {"date": "2021-03-02", "close": 29.94, "volume": 33404.0}, {"date": "2021-03-03", "close": 29.78, "volume": 34964.0}, {"date": "2021-03-04", "close": 29.13, "volume": 128171.0}, {"date": "2021-03-05", "close": 30.1, "volume": 56148.0}, {"date": "2021-03-08", "close": 30.7, "volume": 29148.0}, {"date": "2021-03-09", "close": 30.75, "volume": 33113.0}, {"date": "2021-03-10", "close": 31.1, "volume": 30707.0}, {"date": "2021-03-11", "close": 31.2, "volume": 34009.0}, {"date": "2021-03-12", "close": 31.0, "volume": 23878.0}, {"date": "2021-03-15", "close": 30.9, "volume": 26538.0}, {"date": "2021-03-16", "close": 31.35, "volume": 33619.0}, {"date": "2021-03-17", "close": 30.77, "volume": 48567.0}, {"date": "2021-03-18", "close": 30.72, "volume": 29483.0}, {"date": "2021-03-19", "close": 30.06, "volume": 84902.0}, {"date": "2021-03-22", "close": 29.79, "volume": 45366.0}, {"date": "2021-03-23", "close": 28.63, "volume": 60440.0}, {"date": "2021-03-24", "close": 29.02, "volume": 34589.0}, {"date": "2021-03-25", "close": 29.28, "volume": 29329.0}, {"date": "2021-03-26", "close": 29.99, "volume": 18288.0}, {"date": "2021-03-29", "close": 29.74, "volume": 20401.0}, {"date": "2021-03-30", "close": 29.77, "volume": 26049.0}, {"date": "2021-03-31", "close": 29.86, "volume": 73592.0}, {"date": "2021-04-01", "close": 29.51, "volume": 19826.0}, {"date": "2021-04-05", "close": 29.35, "volume": 27629.0}, {"date": "2021-04-06", "close": 29.26, "volume": 14684.0}, {"date": "2021-04-07", "close": 28.89, "volume": 27991.0}, {"date": "2021-04-08", "close": 29.22, "volume": 19857.0}, {"date": "2021-04-09", "close": 29.13, "volume": 16191.0}, {"date": "2021-04-12", "close": 28.91, "volume": 18603.0}, {"date": "2021-04-13", "close": 29.01, "volume": 14657.0}, {"date": "2021-04-14", "close": 29.2, "volume": 16735.0}, {"date": "2021-04-15", "close": 29.25, "volume": 15010.0}, {"date": "2021-04-16", "close": 29.32, "volume": 21411.0}, {"date": "2021-04-19", "close": 29.35, "volume": 21541.0}, {"date": "2021-04-20", "close": 28.92, "volume": 41114.0}, {"date": "2021-04-21", "close": 29.48, "volume": 24338.0}, {"date": "2021-04-22", "close": 28.91, "volume": 33887.0}, {"date": "2021-04-23", "close": 29.42, "volume": 34266.0}, {"date": "2021-04-26", "close": 29.72, "volume": 27872.0}, {"date": "2021-04-27", "close": 29.92, "volume": 29883.0}, {"date": "2021-04-28", "close": 29.88, "volume": 25429.0}, {"date": "2021-04-29", "close": 30.15, "volume": 24563.0}, {"date": "2021-04-30", "close": 29.97, "volume": 25895.0}, {"date": "2021-05-03", "close": 30.66, "volume": 21697.0}, {"date": "2021-05-04", "close": 30.64, "volume": 29611.0}, {"date": "2021-05-05", "close": 31.55, "volume": 62017.0}, {"date": "2021-05-06", "close": 30.86, "volume": 23510.0}, {"date": "2021-05-07", "close": 30.91, "volume": 19284.0}, {"date": "2021-05-10", "close": 31.55, "volume": 46652.0}, {"date": "2021-05-11", "close": 31.17, "volume": 31072.0}, {"date": "2021-05-12", "close": 30.93, "volume": 35845.0}, {"date": "2021-05-13", "close": 31.68, "volume": 36282.0}, {"date": "2021-05-14", "close": 31.9, "volume": 33816.0}, {"date": "2021-05-17", "close": 32.53, "volume": 32545.0}, {"date": "2021-05-18", "close": 32.3, "volume": 35728.0}, {"date": "2021-05-19", "close": 31.53, "volume": 66420.0}, {"date": "2021-05-20", "close": 31.92, "volume": 27965.0}, {"date": "2021-05-21", "close": 32.45, "volume": 38433.0}, {"date": "2021-05-24", "close": 32.1, "volume": 14261.0}, {"date": "2021-05-25", "close": 31.34, "volume": 20614.0}, {"date": "2021-05-26", "close": 31.82, "volume": 22939.0}, {"date": "2021-05-27", "close": 31.99, "volume": 18737.0}, {"date": "2021-05-28", "close": 32.0, "volume": 31253.0}, {"date": "2021-06-01", "close": 32.71, "volume": 38327.0}, {"date": "2021-06-02", "close": 32.76, "volume": 32299.0}, {"date": "2021-06-03", "close": 32.99, "volume": 43911.0}, {"date": "2021-06-04", "close": 32.65, "volume": 26592.0}, {"date": "2021-06-07", "close": 32.62, "volume": 28768.0}, {"date": "2021-06-08", "close": 32.42, "volume": 18258.0}, {"date": "2021-06-09", "close": 32.3, "volume": 22540.0}, {"date": "2021-06-10", "close": 31.94, "volume": 63828.0}, {"date": "2021-06-11", "close": 31.83, "volume": 78304.0}, {"date": "2021-06-14", "close": 34.27, "volume": 89228.0}, {"date": "2021-06-15", "close": 35.89, "volume": 76690.0}, {"date": "2021-06-16", "close": 34.26, "volume": 82872.0}, {"date": "2021-06-17", "close": 34.33, "volume": 44875.0}, {"date": "2021-06-18", "close": 33.8, "volume": 46854.0}, {"date": "2021-06-21", "close": 34.09, "volume": 59588.0}, {"date": "2021-06-22", "close": 33.82, "volume": 75033.0}, {"date": "2021-06-23", "close": 34.53, "volume": 78845.0}, {"date": "2021-06-24", "close": 35.36, "volume": 125319.0}, {"date": "2021-06-25", "close": 35.26, "volume": 741232.0}, {"date": "2021-06-28", "close": 34.9, "volume": 68389.0}, {"date": "2021-06-29", "close": 35.0, "volume": 62291.0}, {"date": "2021-06-30", "close": 35.6, "volume": 64723.0}, {"date": "2021-07-01", "close": 35.05, "volume": 38718.0}, {"date": "2021-07-02", "close": 34.74, "volume": 33194.0}, {"date": "2021-07-06", "close": 34.49, "volume": 37909.0}, {"date": "2021-07-07", "close": 34.55, "volume": 80263.0}, {"date": "2021-07-08", "close": 34.1, "volume": 32560.0}, {"date": "2021-07-09", "close": 34.25, "volume": 22790.0}, {"date": "2021-07-12", "close": 34.46, "volume": 23476.0}, {"date": "2021-07-13", "close": 34.7, "volume": 17107.0}, {"date": "2021-07-14", "close": 34.8, "volume": 33245.0}, {"date": "2021-07-15", "close": 35.28, "volume": 48910.0}, {"date": "2021-07-16", "close": 35.18, "volume": 29133.0}, {"date": "2021-07-19", "close": 35.07, "volume": 44729.0}, {"date": "2021-07-20", "close": 35.64, "volume": 33717.0}, {"date": "2021-07-21", "close": 35.96, "volume": 42043.0}, {"date": "2021-07-22", "close": 36.27, "volume": 57043.0}, {"date": "2021-07-23", "close": 36.5, "volume": 41656.0}, {"date": "2021-07-26", "close": 36.97, "volume": 39872.0}, {"date": "2021-07-27", "close": 37.09, "volume": 11706.0}, {"date": "2021-07-28", "close": 37.23, "volume": 26736.0}, {"date": "2021-07-29", "close": 36.65, "volume": 28032.0}, {"date": "2021-07-30", "close": 37.81, "volume": 19549.0}, {"date": "2021-08-02", "close": 37.41, "volume": 18186.0}, {"date": "2021-08-03", "close": 37.07, "volume": 15225.0}, {"date": "2021-08-04", "close": 36.63, "volume": 29217.0}, {"date": "2021-08-05", "close": 37.35, "volume": 22488.0}, {"date": "2021-08-06", "close": 36.79, "volume": 21647.0}, {"date": "2021-08-09", "close": 36.89, "volume": 14499.0}, {"date": "2021-08-10", "close": 36.71, "volume": 63735.0}, {"date": "2021-08-11", "close": 37.03, "volume": 45840.0}, {"date": "2021-08-12", "close": 36.93, "volume": 24704.0}, {"date": "2021-08-13", "close": 37.02, "volume": 21522.0}, {"date": "2021-08-16", "close": 36.69, "volume": 14147.0}, {"date": "2021-08-17", "close": 35.96, "volume": 45877.0}, {"date": "2021-08-18", "close": 35.9, "volume": 24382.0}, {"date": "2021-08-19", "close": 36.04, "volume": 26682.0}, {"date": "2021-08-20", "close": 36.16, "volume": 30116.0}, {"date": "2021-08-23", "close": 36.51, "volume": 27721.0}, {"date": "2021-08-24", "close": 37.0, "volume": 30308.0}, {"date": "2021-08-25", "close": 37.28, "volume": 39718.0}, {"date": "2021-08-26", "close": 37.13, "volume": 16829.0}, {"date": "2021-08-27", "close": 37.66, "volume": 21273.0}, {"date": "2021-08-30", "close": 37.65, "volume": 21829.0}, {"date": "2021-08-31", "close": 37.33, "volume": 23178.0}, {"date": "2021-09-01", "close": 36.71, "volume": 19216.0}, {"date": "2021-09-02", "close": 36.95, "volume": 9356.0}, {"date": "2021-09-03", "close": 36.41, "volume": 16974.0}, {"date": "2021-09-07", "close": 36.59, "volume": 67703.0}, {"date": "2021-09-08", "close": 36.27, "volume": 103007.0}, {"date": "2021-09-09", "close": 36.0, "volume": 66208.0}, {"date": "2021-09-10", "close": 35.79, "volume": 67526.0}, {"date": "2021-09-13", "close": 36.25, "volume": 59348.0}, {"date": "2021-09-14", "close": 35.76, "volume": 54313.0}, {"date": "2021-09-15", "close": 35.84, "volume": 51958.0}, {"date": "2021-09-16", "close": 35.61, "volume": 29704.0}, {"date": "2021-09-17", "close": 35.41, "volume": 71088.0}, {"date": "2021-09-20", "close": 35.29, "volume": 52653.0}, {"date": "2021-09-21", "close": 34.77, "volume": 29688.0}, {"date": "2021-09-22", "close": 35.73, "volume": 57383.0}, {"date": "2021-09-23", "close": 34.72, "volume": 40388.0}, {"date": "2021-09-24", "close": 34.48, "volume": 58891.0}, {"date": "2021-09-27", "close": 34.9, "volume": 81111.0}, {"date": "2021-09-28", "close": 34.61, "volume": 43193.0}, {"date": "2021-09-29", "close": 34.68, "volume": 24830.0}, {"date": "2021-09-30", "close": 34.24, "volume": 21707.0}, {"date": "2021-10-01", "close": 34.37, "volume": 29503.0}, {"date": "2021-10-04", "close": 34.45, "volume": 23241.0}, {"date": "2021-10-05", "close": 34.53, "volume": 37762.0}, {"date": "2021-10-06", "close": 34.92, "volume": 15428.0}, {"date": "2021-10-07", "close": 34.98, "volume": 39405.0}, {"date": "2021-10-08", "close": 34.94, "volume": 11644.0}, {"date": "2021-10-11", "close": 34.9, "volume": 29759.0}, {"date": "2021-10-12", "close": 34.5, "volume": 20427.0}, {"date": "2021-10-13", "close": 34.41, "volume": 58379.0}, {"date": "2021-10-14", "close": 34.65, "volume": 19215.0}, {"date": "2021-10-15", "close": 34.41, "volume": 39686.0}, {"date": "2021-10-18", "close": 34.49, "volume": 23173.0}, {"date": "2021-10-19", "close": 34.87, "volume": 17915.0}, {"date": "2021-10-20", "close": 35.11, "volume": 59412.0}, {"date": "2021-10-21", "close": 35.32, "volume": 24302.0}, {"date": "2021-10-22", "close": 35.35, "volume": 48312.0}, {"date": "2021-10-25", "close": 35.49, "volume": 27292.0}, {"date": "2021-10-26", "close": 35.6, "volume": 39605.0}, {"date": "2021-10-27", "close": 35.57, "volume": 64662.0}, {"date": "2021-10-28", "close": 35.57, "volume": 84928.0}, {"date": "2021-10-29", "close": 35.6, "volume": 41998.0}, {"date": "2021-11-01", "close": 35.4, "volume": 19278.0}, {"date": "2021-11-02", "close": 35.22, "volume": 26290.0}, {"date": "2021-11-03", "close": 35.62, "volume": 43471.0}, {"date": "2021-11-04", "close": 36.2, "volume": 43252.0}, {"date": "2021-11-05", "close": 37.13, "volume": 20934.0}, {"date": "2021-11-08", "close": 36.33, "volume": 39408.0}, {"date": "2021-11-09", "close": 36.63, "volume": 9321.0}, {"date": "2021-11-10", "close": 37.01, "volume": 21234.0}, {"date": "2021-11-11", "close": 37.6, "volume": 27096.0}, {"date": "2021-11-12", "close": 37.35, "volume": 14765.0}, {"date": "2021-11-15", "close": 37.24, "volume": 18750.0}, {"date": "2021-11-16", "close": 36.79, "volume": 31066.0}, {"date": "2021-11-17", "close": 36.34, "volume": 28259.0}, {"date": "2021-11-18", "close": 36.42, "volume": 21348.0}, {"date": "2021-11-19", "close": 36.1, "volume": 15484.0}, {"date": "2021-11-22", "close": 36.05, "volume": 22957.0}, {"date": "2021-11-23", "close": 35.65, "volume": 39170.0}, {"date": "2021-11-24", "close": 35.25, "volume": 68604.0}, {"date": "2021-11-26", "close": 35.53, "volume": 21332.0}, {"date": "2021-11-29", "close": 35.48, "volume": 47617.0}, {"date": "2021-11-30", "close": 34.82, "volume": 59598.0}, {"date": "2021-12-01", "close": 34.35, "volume": 42736.0}, {"date": "2021-12-02", "close": 34.78, "volume": 48770.0}, {"date": "2021-12-03", "close": 35.01, "volume": 17930.0}, {"date": "2021-12-06", "close": 36.52, "volume": 48464.0}, {"date": "2021-12-07", "close": 36.02, "volume": 41937.0}, {"date": "2021-12-08", "close": 35.91, "volume": 31969.0}, {"date": "2021-12-09", "close": 36.33, "volume": 53951.0}, {"date": "2021-12-10", "close": 36.47, "volume": 31329.0}, {"date": "2021-12-13", "close": 36.1, "volume": 32726.0}, {"date": "2021-12-14", "close": 35.7, "volume": 96755.0}, {"date": "2021-12-15", "close": 35.65, "volume": 56570.0}, {"date": "2021-12-16", "close": 35.25, "volume": 23351.0}, {"date": "2021-12-17", "close": 35.25, "volume": 17049.0}, {"date": "2021-12-20", "close": 35.26, "volume": 56000.0}, {"date": "2021-12-21", "close": 35.2, "volume": 33325.0}, {"date": "2021-12-22", "close": 35.71, "volume": 17119.0}, {"date": "2021-12-23", "close": 36.19, "volume": 40783.0}, {"date": "2021-12-27", "close": 36.69, "volume": 35053.0}, {"date": "2021-12-28", "close": 36.93, "volume": 21950.0}, {"date": "2021-12-29", "close": 37.1, "volume": 27850.0}, {"date": "2021-12-30", "close": 36.57, "volume": 21056.0}, {"date": "2021-12-31", "close": 37.03, "volume": 120085.0}, {"date": "2022-01-03", "close": 37.69, "volume": 36517.0}, {"date": "2022-01-04", "close": 38.35, "volume": 55811.0}, {"date": "2022-01-05", "close": 38.47, "volume": 49387.0}, {"date": "2022-01-06", "close": 38.0, "volume": 39516.0}, {"date": "2022-01-07", "close": 38.16, "volume": 35480.0}, {"date": "2022-01-10", "close": 37.68, "volume": 51487.0}, {"date": "2022-01-11", "close": 37.04, "volume": 36847.0}, {"date": "2022-01-12", "close": 37.3, "volume": 18719.0}, {"date": "2022-01-13", "close": 37.5, "volume": 26309.0}, {"date": "2022-01-14", "close": 37.42, "volume": 33075.0}, {"date": "2022-01-18", "close": 37.08, "volume": 28079.0}, {"date": "2022-01-19", "close": 36.4, "volume": 63535.0}, {"date": "2022-01-20", "close": 36.39, "volume": 45774.0}, {"date": "2022-01-21", "close": 35.93, "volume": 46097.0}, {"date": "2022-01-24", "close": 35.61, "volume": 60462.0}, {"date": "2022-01-25", "close": 35.33, "volume": 90384.0}, {"date": "2022-01-26", "close": 35.5, "volume": 130777.0}, {"date": "2022-01-27", "close": 35.5, "volume": 41727.0}, {"date": "2022-01-28", "close": 35.34, "volume": 35724.0}, {"date": "2022-01-31", "close": 35.97, "volume": 39645.0}, {"date": "2022-02-01", "close": 35.69, "volume": 44723.0}, {"date": "2022-02-02", "close": 35.09, "volume": 56875.0}, {"date": "2022-02-03", "close": 33.19, "volume": 120233.0}, {"date": "2022-02-04", "close": 33.06, "volume": 46218.0}, {"date": "2022-02-07", "close": 33.45, "volume": 61770.0}, {"date": "2022-02-08", "close": 32.76, "volume": 67644.0}, {"date": "2022-02-09", "close": 32.41, "volume": 61356.0}, {"date": "2022-02-10", "close": 32.55, "volume": 48780.0}, {"date": "2022-02-11", "close": 32.59, "volume": 30346.0}, {"date": "2022-02-14", "close": 32.4, "volume": 31124.0}, {"date": "2022-02-15", "close": 32.37, "volume": 33007.0}, {"date": "2022-02-16", "close": 32.59, "volume": 54595.0}, {"date": "2022-02-17", "close": 32.53, "volume": 26878.0}, {"date": "2022-02-18", "close": 32.5, "volume": 40336.0}, {"date": "2022-02-22", "close": 32.5, "volume": 44279.0}, {"date": "2022-02-23", "close": 32.48, "volume": 38733.0}, {"date": "2022-02-24", "close": 33.0, "volume": 69576.0}, {"date": "2022-02-25", "close": 33.15, "volume": 105870.0}, {"date": "2022-02-28", "close": 32.73, "volume": 63454.0}, {"date": "2022-03-01", "close": 33.05, "volume": 73766.0}, {"date": "2022-03-02", "close": 33.71, "volume": 91514.0}, {"date": "2022-03-03", "close": 33.99, "volume": 84207.0}, {"date": "2022-03-04", "close": 33.37, "volume": 51603.0}, {"date": "2022-03-07", "close": 33.25, "volume": 63692.0}, {"date": "2022-03-08", "close": 33.24, "volume": 132231.0}, {"date": "2022-03-09", "close": 33.67, "volume": 78210.0}, {"date": "2022-03-10", "close": 35.06, "volume": 39571.0}, {"date": "2022-03-11", "close": 34.37, "volume": 31405.0}, {"date": "2022-03-14", "close": 33.84, "volume": 30605.0}, {"date": "2022-03-15", "close": 34.04, "volume": 48662.0}, {"date": "2022-03-16", "close": 34.12, "volume": 28000.0}, {"date": "2022-03-17", "close": 34.19, "volume": 34196.0}, {"date": "2022-03-18", "close": 34.3, "volume": 69701.0}, {"date": "2022-03-21", "close": 33.7, "volume": 59362.0}, {"date": "2022-03-22", "close": 33.25, "volume": 126405.0}, {"date": "2022-03-23", "close": 36.33, "volume": 134481.0}, {"date": "2022-03-24", "close": 34.78, "volume": 80348.0}, {"date": "2022-03-25", "close": 35.71, "volume": 38377.0}, {"date": "2022-03-28", "close": 35.91, "volume": 65501.0}, {"date": "2022-03-29", "close": 36.38, "volume": 44208.0}, {"date": "2022-03-30", "close": 35.99, "volume": 26969.0}, {"date": "2022-03-31", "close": 37.56, "volume": 54668.0}, {"date": "2022-04-01", "close": 37.98, "volume": 50645.0}, {"date": "2022-04-04", "close": 37.24, "volume": 42244.0}, {"date": "2022-04-05", "close": 37.43, "volume": 37685.0}, {"date": "2022-04-06", "close": 38.21, "volume": 61996.0}, {"date": "2022-04-07", "close": 37.7, "volume": 40341.0}, {"date": "2022-04-08", "close": 38.94, "volume": 84697.0}, {"date": "2022-04-11", "close": 38.09, "volume": 69380.0}, {"date": "2022-04-12", "close": 39.03, "volume": 63363.0}, {"date": "2022-04-13", "close": 39.25, "volume": 47278.0}, {"date": "2022-04-14", "close": 40.36, "volume": 79911.0}, {"date": "2022-04-18", "close": 42.67, "volume": 204508.0}, {"date": "2022-04-19", "close": 43.08, "volume": 103073.0}, {"date": "2022-04-20", "close": 43.0, "volume": 83097.0}, {"date": "2022-04-21", "close": 40.25, "volume": 121955.0}, {"date": "2022-04-22", "close": 39.4, "volume": 75450.0}, {"date": "2022-04-25", "close": 39.12, "volume": 78005.0}, {"date": "2022-04-26", "close": 39.17, "volume": 69151.0}, {"date": "2022-04-27", "close": 39.82, "volume": 52546.0}, {"date": "2022-04-28", "close": 40.3, "volume": 33122.0}, {"date": "2022-04-29", "close": 39.67, "volume": 35371.0}, {"date": "2022-05-02", "close": 39.52, "volume": 61395.0}, {"date": "2022-05-03", "close": 39.95, "volume": 43508.0}, {"date": "2022-05-04", "close": 40.55, "volume": 47334.0}, {"date": "2022-05-05", "close": 39.62, "volume": 65429.0}, {"date": "2022-05-06", "close": 39.45, "volume": 44921.0}, {"date": "2022-05-09", "close": 38.57, "volume": 89478.0}, {"date": "2022-05-10", "close": 39.92, "volume": 79845.0}, {"date": "2022-05-11", "close": 40.82, "volume": 56533.0}, {"date": "2022-05-12", "close": 40.66, "volume": 78928.0}, {"date": "2022-05-13", "close": 41.02, "volume": 47851.0}, {"date": "2022-05-16", "close": 41.59, "volume": 72982.0}, {"date": "2022-05-17", "close": 41.68, "volume": 61214.0}, {"date": "2022-05-18", "close": 40.17, "volume": 61033.0}, {"date": "2022-05-19", "close": 39.72, "volume": 50668.0}, {"date": "2022-05-20", "close": 40.67, "volume": 45334.0}, {"date": "2022-05-23", "close": 41.38, "volume": 66133.0}, {"date": "2022-05-24", "close": 42.26, "volume": 84612.0}, {"date": "2022-05-25", "close": 42.44, "volume": 73205.0}, {"date": "2022-05-26", "close": 42.03, "volume": 53959.0}, {"date": "2022-05-27", "close": 41.17, "volume": 73462.0}, {"date": "2022-05-31", "close": 42.17, "volume": 75392.0}, {"date": "2022-06-01", "close": 41.92, "volume": 60981.0}, {"date": "2022-06-02", "close": 42.23, "volume": 56541.0}, {"date": "2022-06-03", "close": 41.98, "volume": 120679.0}, {"date": "2022-06-06", "close": 42.86, "volume": 102186.0}, {"date": "2022-06-07", "close": 42.05, "volume": 98246.0}, {"date": "2022-06-08", "close": 42.35, "volume": 46266.0}, {"date": "2022-06-09", "close": 42.28, "volume": 52656.0}, {"date": "2022-06-10", "close": 41.4, "volume": 54165.0}, {"date": "2022-06-13", "close": 39.11, "volume": 100947.0}, {"date": "2022-06-14", "close": 38.97, "volume": 62751.0}, {"date": "2022-06-15", "close": 39.73, "volume": 45848.0}, {"date": "2022-06-16", "close": 38.6, "volume": 102193.0}, {"date": "2022-06-17", "close": 38.59, "volume": 64757.0}, {"date": "2022-06-21", "close": 39.01, "volume": 92697.0}, {"date": "2022-06-22", "close": 38.34, "volume": 112927.0}, {"date": "2022-06-23", "close": 37.11, "volume": 87629.0}, {"date": "2022-06-24", "close": 35.27, "volume": 921528.0}, {"date": "2022-06-27", "close": 36.74, "volume": 145012.0}, {"date": "2022-06-28", "close": 36.57, "volume": 67001.0}, {"date": "2022-06-29", "close": 34.88, "volume": 65955.0}, {"date": "2022-06-30", "close": 35.63, "volume": 114204.0}, {"date": "2022-07-01", "close": 35.69, "volume": 57847.0}, {"date": "2022-07-05", "close": 35.3, "volume": 67824.0}, {"date": "2022-07-06", "close": 35.13, "volume": 55009.0}, {"date": "2022-07-07", "close": 35.51, "volume": 48781.0}, {"date": "2022-07-08", "close": 36.5, "volume": 58615.0}, {"date": "2022-07-11", "close": 35.84, "volume": 121177.0}, {"date": "2022-07-12", "close": 35.49, "volume": 62351.0}, {"date": "2022-07-13", "close": 34.9, "volume": 49704.0}, {"date": "2022-07-14", "close": 34.92, "volume": 46346.0}, {"date": "2022-07-15", "close": 35.26, "volume": 45678.0}, {"date": "2022-07-18", "close": 34.74, "volume": 42187.0}, {"date": "2022-07-19", "close": 35.49, "volume": 49306.0}, {"date": "2022-07-20", "close": 35.42, "volume": 49899.0}, {"date": "2022-07-21", "close": 35.0, "volume": 54602.0}, {"date": "2022-07-22", "close": 34.3, "volume": 40997.0}, {"date": "2022-07-25", "close": 34.56, "volume": 24145.0}, {"date": "2022-07-26", "close": 35.27, "volume": 71717.0}, {"date": "2022-07-27", "close": 35.13, "volume": 70567.0}, {"date": "2022-07-28", "close": 35.86, "volume": 34203.0}, {"date": "2022-07-29", "close": 36.44, "volume": 46854.0}, {"date": "2022-08-01", "close": 36.07, "volume": 62127.0}, {"date": "2022-08-02", "close": 35.53, "volume": 24140.0}, {"date": "2022-08-03", "close": 35.41, "volume": 30773.0}, {"date": "2022-08-04", "close": 32.39, "volume": 354928.0}, {"date": "2022-08-05", "close": 32.41, "volume": 77089.0}, {"date": "2022-08-08", "close": 32.18, "volume": 80631.0}, {"date": "2022-08-09", "close": 32.2, "volume": 40659.0}, {"date": "2022-08-10", "close": 32.62, "volume": 36651.0}, {"date": "2022-08-11", "close": 33.88, "volume": 49125.0}, {"date": "2022-08-12", "close": 34.84, "volume": 50129.0}, {"date": "2022-08-15", "close": 34.76, "volume": 43477.0}, {"date": "2022-08-16", "close": 34.54, "volume": 38289.0}, {"date": "2022-08-17", "close": 34.31, "volume": 35258.0}, {"date": "2022-08-18", "close": 34.91, "volume": 38679.0}, {"date": "2022-08-19", "close": 34.19, "volume": 48847.0}, {"date": "2022-08-22", "close": 33.51, "volume": 42201.0}, {"date": "2022-08-23", "close": 33.84, "volume": 25705.0}, {"date": "2022-08-24", "close": 33.96, "volume": 15810.0}, {"date": "2022-08-25", "close": 34.28, "volume": 21982.0}, {"date": "2022-08-26", "close": 33.98, "volume": 26329.0}, {"date": "2022-08-29", "close": 34.6, "volume": 55194.0}, {"date": "2022-08-30", "close": 34.1, "volume": 27859.0}, {"date": "2022-08-31", "close": 33.95, "volume": 23876.0}, {"date": "2022-09-01", "close": 33.6, "volume": 31650.0}, {"date": "2022-09-02", "close": 33.5, "volume": 28909.0}, {"date": "2022-09-06", "close": 32.19, "volume": 56108.0}, {"date": "2022-09-07", "close": 32.79, "volume": 40441.0}, {"date": "2022-09-08", "close": 32.79, "volume": 29822.0}, {"date": "2022-09-09", "close": 33.47, "volume": 23984.0}, {"date": "2022-09-12", "close": 33.84, "volume": 18951.0}, {"date": "2022-09-13", "close": 33.5, "volume": 42540.0}, {"date": "2022-09-14", "close": 33.54, "volume": 31018.0}, {"date": "2022-09-15", "close": 32.85, "volume": 57680.0}, {"date": "2022-09-16", "close": 32.37, "volume": 95555.0}, {"date": "2022-09-19", "close": 32.53, "volume": 25570.0}, {"date": "2022-09-20", "close": 32.3, "volume": 17323.0}, {"date": "2022-09-21", "close": 31.9, "volume": 28777.0}, {"date": "2022-09-22", "close": 31.56, "volume": 32201.0}, {"date": "2022-09-23", "close": 31.06, "volume": 71984.0}, {"date": "2022-09-26", "close": 30.23, "volume": 56245.0}, {"date": "2022-09-27", "close": 30.74, "volume": 50236.0}, {"date": "2022-09-28", "close": 31.38, "volume": 78463.0}, {"date": "2022-09-29", "close": 28.24, "volume": 83859.0}, {"date": "2022-09-30", "close": 28.24, "volume": 84229.0}, {"date": "2022-10-03", "close": 29.48, "volume": 53281.0}, {"date": "2022-10-04", "close": 30.46, "volume": 83176.0}, {"date": "2022-10-05", "close": 29.2, "volume": 36006.0}, {"date": "2022-10-06", "close": 28.2, "volume": 35996.0}, {"date": "2022-10-07", "close": 27.79, "volume": 48981.0}, {"date": "2022-10-10", "close": 28.14, "volume": 64111.0}, {"date": "2022-10-11", "close": 28.63, "volume": 57577.0}, {"date": "2022-10-12", "close": 28.76, "volume": 33562.0}, {"date": "2022-10-13", "close": 29.5, "volume": 48907.0}, {"date": "2022-10-14", "close": 28.87, "volume": 22704.0}, {"date": "2022-10-17", "close": 28.95, "volume": 24397.0}, {"date": "2022-10-18", "close": 28.97, "volume": 16939.0}, {"date": "2022-10-19", "close": 28.59, "volume": 57485.0}, {"date": "2022-10-20", "close": 28.08, "volume": 26365.0}, {"date": "2022-10-21", "close": 28.15, "volume": 34124.0}, {"date": "2022-10-24", "close": 28.81, "volume": 25491.0}, {"date": "2022-10-25", "close": 29.49, "volume": 35366.0}, {"date": "2022-10-26", "close": 29.95, "volume": 48686.0}, {"date": "2022-10-27", "close": 29.89, "volume": 22424.0}, {"date": "2022-10-28", "close": 30.54, "volume": 37879.0}, {"date": "2022-10-31", "close": 30.62, "volume": 33536.0}, {"date": "2022-11-01", "close": 31.09, "volume": 39834.0}, {"date": "2022-11-02", "close": 31.37, "volume": 32155.0}, {"date": "2022-11-03", "close": 30.67, "volume": 21994.0}, {"date": "2022-11-04", "close": 31.84, "volume": 63535.0}, {"date": "2022-11-07", "close": 32.13, "volume": 26256.0}, {"date": "2022-11-08", "close": 32.23, "volume": 24261.0}, {"date": "2022-11-09", "close": 31.89, "volume": 23931.0}, {"date": "2022-11-10", "close": 32.6, "volume": 37137.0}, {"date": "2022-11-11", "close": 32.39, "volume": 25478.0}, {"date": "2022-11-14", "close": 31.4, "volume": 34054.0}, {"date": "2022-11-15", "close": 31.56, "volume": 28126.0}, {"date": "2022-11-16", "close": 32.15, "volume": 49614.0}, {"date": "2022-11-17", "close": 32.3, "volume": 26436.0}, {"date": "2022-11-18", "close": 32.36, "volume": 25228.0}, {"date": "2022-11-21", "close": 32.07, "volume": 17974.0}, {"date": "2022-11-22", "close": 32.33, "volume": 29297.0}, {"date": "2022-11-23", "close": 32.32, "volume": 10186.0}, {"date": "2022-11-25", "close": 32.46, "volume": 13280.0}, {"date": "2022-11-28", "close": 31.75, "volume": 19565.0}, {"date": "2022-11-29", "close": 31.29, "volume": 41683.0}, {"date": "2022-11-30", "close": 30.93, "volume": 88259.0}, {"date": "2022-12-01", "close": 30.15, "volume": 34306.0}, {"date": "2022-12-02", "close": 30.19, "volume": 76311.0}, {"date": "2022-12-05", "close": 29.41, "volume": 66357.0}, {"date": "2022-12-06", "close": 26.35, "volume": 183359.0}, {"date": "2022-12-07", "close": 27.76, "volume": 157772.0}, {"date": "2022-12-08", "close": 27.59, "volume": 44830.0}, {"date": "2022-12-09", "close": 27.8, "volume": 44543.0}, {"date": "2022-12-12", "close": 27.67, "volume": 46550.0}, {"date": "2022-12-13", "close": 27.69, "volume": 106727.0}, {"date": "2022-12-14", "close": 25.05, "volume": 228136.0}, {"date": "2022-12-15", "close": 24.67, "volume": 87542.0}, {"date": "2022-12-16", "close": 23.8, "volume": 138371.0}, {"date": "2022-12-19", "close": 23.2, "volume": 108007.0}, {"date": "2022-12-20", "close": 23.47, "volume": 140902.0}, {"date": "2022-12-21", "close": 24.04, "volume": 93288.0}, {"date": "2022-12-22", "close": 23.65, "volume": 104839.0}, {"date": "2022-12-23", "close": 23.85, "volume": 107533.0}, {"date": "2022-12-27", "close": 23.65, "volume": 120850.0}, {"date": "2022-12-28", "close": 23.61, "volume": 88104.0}, {"date": "2022-12-29", "close": 23.8, "volume": 97292.0}, {"date": "2022-12-30", "close": 23.87, "volume": 96272.0}, {"date": "2023-01-03", "close": 23.83, "volume": 116701.0}, {"date": "2023-01-04", "close": 23.99, "volume": 47124.0}, {"date": "2023-01-05", "close": 23.79, "volume": 62412.0}, {"date": "2023-01-06", "close": 24.09, "volume": 75126.0}, {"date": "2023-01-09", "close": 24.16, "volume": 73524.0}, {"date": "2023-01-10", "close": 24.57, "volume": 39304.0}, {"date": "2023-01-11", "close": 24.81, "volume": 42565.0}, {"date": "2023-01-12", "close": 24.87, "volume": 46477.0}, {"date": "2023-01-13", "close": 25.14, "volume": 45207.0}, {"date": "2023-01-17", "close": 25.57, "volume": 54121.0}, {"date": "2023-01-18", "close": 26.48, "volume": 64237.0}, {"date": "2023-01-19", "close": 26.52, "volume": 47611.0}, {"date": "2023-01-20", "close": 27.22, "volume": 73710.0}, {"date": "2023-01-23", "close": 27.43, "volume": 28498.0}, {"date": "2023-01-24", "close": 26.98, "volume": 87178.0}, {"date": "2023-01-25", "close": 26.95, "volume": 19679.0}, {"date": "2023-01-26", "close": 26.64, "volume": 32197.0}, {"date": "2023-01-27", "close": 26.13, "volume": 76168.0}, {"date": "2023-01-30", "close": 25.87, "volume": 25280.0}, {"date": "2023-01-31", "close": 26.5, "volume": 33693.0}, {"date": "2023-02-01", "close": 27.28, "volume": 46242.0}, {"date": "2023-02-02", "close": 27.91, "volume": 56171.0}, {"date": "2023-02-03", "close": 27.53, "volume": 37635.0}, {"date": "2023-02-06", "close": 26.62, "volume": 67138.0}, {"date": "2023-02-07", "close": 26.91, "volume": 40529.0}, {"date": "2023-02-08", "close": 26.26, "volume": 39753.0}, {"date": "2023-02-09", "close": 26.32, "volume": 55210.0}, {"date": "2023-02-10", "close": 26.67, "volume": 24461.0}, {"date": "2023-02-13", "close": 26.87, "volume": 29996.0}, {"date": "2023-02-14", "close": 26.35, "volume": 25209.0}, {"date": "2023-02-15", "close": 26.77, "volume": 26620.0}, {"date": "2023-02-16", "close": 26.17, "volume": 72684.0}, {"date": "2023-02-17", "close": 26.6, "volume": 20976.0}, {"date": "2023-02-21", "close": 26.53, "volume": 43056.0}, {"date": "2023-02-22", "close": 26.44, "volume": 34438.0}, {"date": "2023-02-23", "close": 26.34, "volume": 35177.0}, {"date": "2023-02-24", "close": 26.02, "volume": 26627.0}, {"date": "2023-02-27", "close": 25.96, "volume": 26511.0}, {"date": "2023-02-28", "close": 25.74, "volume": 32848.0}, {"date": "2023-03-01", "close": 25.48, "volume": 25727.0}, {"date": "2023-03-02", "close": 25.64, "volume": 33553.0}, {"date": "2023-03-03", "close": 25.82, "volume": 24608.0}, {"date": "2023-03-06", "close": 26.16, "volume": 56259.0}, {"date": "2023-03-07", "close": 25.85, "volume": 28323.0}, {"date": "2023-03-08", "close": 25.75, "volume": 43342.0}, {"date": "2023-03-09", "close": 25.24, "volume": 31957.0}, {"date": "2023-03-10", "close": 24.85, "volume": 72841.0}, {"date": "2023-03-13", "close": 24.77, "volume": 63422.0}, {"date": "2023-03-14", "close": 25.26, "volume": 43223.0}, {"date": "2023-03-15", "close": 25.0, "volume": 47001.0}, {"date": "2023-03-16", "close": 24.88, "volume": 30353.0}, {"date": "2023-03-17", "close": 24.55, "volume": 135457.0}, {"date": "2023-03-20", "close": 24.64, "volume": 34191.0}, {"date": "2023-03-21", "close": 24.67, "volume": 52452.0}, {"date": "2023-03-22", "close": 24.56, "volume": 37009.0}, {"date": "2023-03-23", "close": 24.02, "volume": 50523.0}, {"date": "2023-03-24", "close": 24.04, "volume": 29937.0}, {"date": "2023-03-27", "close": 24.49, "volume": 24861.0}, {"date": "2023-03-28", "close": 24.38, "volume": 23636.0}, {"date": "2023-03-29", "close": 24.0, "volume": 30561.0}, {"date": "2023-03-30", "close": 24.06, "volume": 24439.0}, {"date": "2023-03-31", "close": 24.2, "volume": 42480.0}, {"date": "2023-04-03", "close": 24.13, "volume": 37640.0}, {"date": "2023-04-04", "close": 24.06, "volume": 38530.0}, {"date": "2023-04-05", "close": 23.75, "volume": 49994.0}, {"date": "2023-04-06", "close": 23.81, "volume": 28808.0}, {"date": "2023-04-10", "close": 24.76, "volume": 47950.0}, {"date": "2023-04-11", "close": 25.46, "volume": 24942.0}, {"date": "2023-04-12", "close": 25.27, "volume": 28548.0}, {"date": "2023-04-13", "close": 24.73, "volume": 25518.0}, {"date": "2023-04-14", "close": 24.12, "volume": 55545.0}, {"date": "2023-04-17", "close": 24.86, "volume": 21083.0}, {"date": "2023-04-18", "close": 24.8, "volume": 16699.0}, {"date": "2023-04-19", "close": 24.31, "volume": 12360.0}, {"date": "2023-04-20", "close": 23.94, "volume": 21125.0}, {"date": "2023-04-21", "close": 24.03, "volume": 26234.0}, {"date": "2023-04-24", "close": 24.05, "volume": 18821.0}, {"date": "2023-04-25", "close": 23.78, "volume": 36861.0}, {"date": "2023-04-26", "close": 23.61, "volume": 32593.0}, {"date": "2023-04-27", "close": 23.77, "volume": 25322.0}, {"date": "2023-04-28", "close": 23.56, "volume": 22909.0}, {"date": "2023-05-01", "close": 23.69, "volume": 33464.0}, {"date": "2023-05-02", "close": 23.55, "volume": 30903.0}, {"date": "2023-05-03", "close": 23.5, "volume": 49205.0}, {"date": "2023-05-04", "close": 22.82, "volume": 59391.0}, {"date": "2023-05-05", "close": 23.49, "volume": 39266.0}, {"date": "2023-05-08", "close": 22.99, "volume": 44695.0}, {"date": "2023-05-09", "close": 23.32, "volume": 37751.0}, {"date": "2023-05-10", "close": 22.98, "volume": 32945.0}, {"date": "2023-05-11", "close": 22.88, "volume": 18581.0}, {"date": "2023-05-12", "close": 22.8, "volume": 30887.0}, {"date": "2023-05-15", "close": 22.84, "volume": 19327.0}, {"date": "2023-05-16", "close": 22.65, "volume": 28381.0}, {"date": "2023-05-17", "close": 23.04, "volume": 26644.0}, {"date": "2023-05-18", "close": 23.17, "volume": 22155.0}, {"date": "2023-05-19", "close": 23.24, "volume": 23727.0}, {"date": "2023-05-22", "close": 24.48, "volume": 52256.0}, {"date": "2023-05-23", "close": 24.83, "volume": 27556.0}, {"date": "2023-05-24", "close": 24.51, "volume": 29455.0}, {"date": "2023-05-25", "close": 23.87, "volume": 24797.0}, {"date": "2023-05-26", "close": 23.955, "volume": 21438.0}, {"date": "2023-05-30", "close": 23.81, "volume": 28858.0}, {"date": "2023-05-31", "close": 23.15, "volume": 29810.0}, {"date": "2023-06-01", "close": 23.32, "volume": 34820.0}, {"date": "2023-06-02", "close": 24.6, "volume": 28763.0}, {"date": "2023-06-05", "close": 24.2, "volume": 23172.0}, {"date": "2023-06-06", "close": 25.15, "volume": 27992.0}, {"date": "2023-06-07", "close": 25.66, "volume": 25226.0}, {"date": "2023-06-08", "close": 26.3, "volume": 28229.0}, {"date": "2023-06-09", "close": 26.24, "volume": 22199.0}, {"date": "2023-06-12", "close": 25.72, "volume": 26112.0}, {"date": "2023-06-13", "close": 25.03, "volume": 35773.0}, {"date": "2023-06-14", "close": 25.5, "volume": 34442.0}, {"date": "2023-06-15", "close": 25.69, "volume": 49552.0}, {"date": "2023-06-16", "close": 25.33, "volume": 42409.0}, {"date": "2023-06-20", "close": 25.41, "volume": 36330.0}, {"date": "2023-06-21", "close": 25.23, "volume": 42891.0}, {"date": "2023-06-22", "close": 25.1, "volume": 27031.0}, {"date": "2023-06-23", "close": 25.46, "volume": 120977.0}, {"date": "2023-06-26", "close": 25.26, "volume": 35057.0}, {"date": "2023-06-27", "close": 25.52, "volume": 27264.0}, {"date": "2023-06-28", "close": 25.56, "volume": 24376.0}, {"date": "2023-06-29", "close": 25.64, "volume": 16788.0}, {"date": "2023-06-30", "close": 25.46, "volume": 20246.0}, {"date": "2023-07-03", "close": 25.65, "volume": 25000.0}, {"date": "2023-07-05", "close": 25.28, "volume": 50034.0}, {"date": "2023-07-06", "close": 24.35, "volume": 53956.0}, {"date": "2023-07-07", "close": 25.41, "volume": 48145.0}, {"date": "2023-07-10", "close": 25.18, "volume": 16517.0}, {"date": "2023-07-11", "close": 25.81, "volume": 57840.0}, {"date": "2023-07-12", "close": 25.9, "volume": 35110.0}, {"date": "2023-07-13", "close": 25.94, "volume": 23881.0}, {"date": "2023-07-14", "close": 25.6, "volume": 13069.0}, {"date": "2023-07-17", "close": 25.43, "volume": 24358.0}, {"date": "2023-07-18", "close": 25.76, "volume": 23076.0}, {"date": "2023-07-19", "close": 25.9, "volume": 25561.0}, {"date": "2023-07-20", "close": 25.8, "volume": 84561.0}, {"date": "2023-07-21", "close": 25.8, "volume": 25624.0}, {"date": "2023-07-24", "close": 25.81, "volume": 27553.0}, {"date": "2023-07-25", "close": 25.58, "volume": 21192.0}, {"date": "2023-07-26", "close": 25.79, "volume": 14497.0}, {"date": "2023-07-27", "close": 25.51, "volume": 20627.0}, {"date": "2023-07-28", "close": 25.88, "volume": 35611.0}, {"date": "2023-07-31", "close": 25.9, "volume": 26204.0}, {"date": "2023-08-01", "close": 26.28, "volume": 17137.0}, {"date": "2023-08-02", "close": 25.94, "volume": 25473.0}, {"date": "2023-08-03", "close": 24.79, "volume": 32039.0}, {"date": "2023-08-04", "close": 24.82, "volume": 16127.0}, {"date": "2023-08-07", "close": 25.0, "volume": 24820.0}, {"date": "2023-08-08", "close": 24.89, "volume": 23279.0}, {"date": "2023-08-09", "close": 24.6, "volume": 36752.0}, {"date": "2023-08-10", "close": 24.63, "volume": 40777.0}, {"date": "2023-08-11", "close": 24.63, "volume": 33614.0}, {"date": "2023-08-14", "close": 23.72, "volume": 31152.0}, {"date": "2023-08-15", "close": 23.5, "volume": 36874.0}, {"date": "2023-08-16", "close": 23.55, "volume": 29742.0}, {"date": "2023-08-17", "close": 23.74, "volume": 17807.0}, {"date": "2023-08-18", "close": 23.87, "volume": 20850.0}, {"date": "2023-08-21", "close": 23.83, "volume": 21453.0}, {"date": "2023-08-22", "close": 23.56, "volume": 18799.0}, {"date": "2023-08-23", "close": 23.89, "volume": 16379.0}, {"date": "2023-08-24", "close": 23.96, "volume": 20625.0}, {"date": "2023-08-25", "close": 23.89, "volume": 26898.0}, {"date": "2023-08-28", "close": 23.72, "volume": 28133.0}, {"date": "2023-08-29", "close": 23.79, "volume": 24636.0}, {"date": "2023-08-30", "close": 23.68, "volume": 33909.0}, {"date": "2023-08-31", "close": 23.53, "volume": 20339.0}, {"date": "2023-09-01", "close": 23.56, "volume": 15322.0}, {"date": "2023-09-05", "close": 23.61, "volume": 38737.0}, {"date": "2023-09-06", "close": 23.7, "volume": 36019.0}, {"date": "2023-09-07", "close": 23.71, "volume": 43505.0}, {"date": "2023-09-08", "close": 23.66, "volume": 14106.0}, {"date": "2023-09-11", "close": 23.67, "volume": 16409.0}, {"date": "2023-09-12", "close": 23.74, "volume": 14831.0}, {"date": "2023-09-13", "close": 23.82, "volume": 25444.0}, {"date": "2023-09-14", "close": 23.98, "volume": 23013.0}, {"date": "2023-09-15", "close": 24.83, "volume": 210906.0}, {"date": "2023-09-18", "close": 25.62, "volume": 28156.0}, {"date": "2023-09-19", "close": 26.69, "volume": 69880.0}, {"date": "2023-09-20", "close": 27.13, "volume": 25723.0}, {"date": "2023-09-21", "close": 25.8, "volume": 53812.0}, {"date": "2023-09-22", "close": 26.04, "volume": 30043.0}, {"date": "2023-09-25", "close": 25.84, "volume": 25483.0}, {"date": "2023-09-26", "close": 25.76, "volume": 22723.0}, {"date": "2023-09-27", "close": 25.07, "volume": 29270.0}, {"date": "2023-09-28", "close": 25.1, "volume": 22601.0}, {"date": "2023-09-29", "close": 24.96, "volume": 21225.0}, {"date": "2023-10-02", "close": 24.86, "volume": 17691.0}, {"date": "2023-10-03", "close": 24.5, "volume": 23085.0}, {"date": "2023-10-04", "close": 24.74, "volume": 33934.0}, {"date": "2023-10-05", "close": 24.65, "volume": 32920.0}, {"date": "2023-10-06", "close": 24.74, "volume": 34996.0}, {"date": "2023-10-09", "close": 25.06, "volume": 14829.0}, {"date": "2023-10-10", "close": 25.15, "volume": 14097.0}, {"date": "2023-10-11", "close": 25.13, "volume": 9299.0}, {"date": "2023-10-12", "close": 24.72, "volume": 9384.0}, {"date": "2023-10-13", "close": 24.42, "volume": 10649.0}, {"date": "2023-10-16", "close": 25.01, "volume": 20096.0}, {"date": "2023-10-17", "close": 25.06, "volume": 28459.0}, {"date": "2023-10-18", "close": 24.28, "volume": 24363.0}, {"date": "2023-10-19", "close": 24.39, "volume": 14448.0}, {"date": "2023-10-20", "close": 24.08, "volume": 20740.0}, {"date": "2023-10-23", "close": 23.65, "volume": 20851.0}, {"date": "2023-10-24", "close": 23.75, "volume": 44053.0}, {"date": "2023-10-25", "close": 23.78, "volume": 21051.0}, {"date": "2023-10-26", "close": 23.8, "volume": 22283.0}, {"date": "2023-10-27", "close": 23.82, "volume": 12877.0}, {"date": "2023-10-30", "close": 24.09, "volume": 20028.0}, {"date": "2023-10-31", "close": 24.44, "volume": 14589.0}, {"date": "2023-11-01", "close": 24.55, "volume": 15290.0}, {"date": "2023-11-02", "close": 25.21, "volume": 19510.0}, {"date": "2023-11-03", "close": 25.62, "volume": 26542.0}, {"date": "2023-11-06", "close": 25.61, "volume": 16819.0}, {"date": "2023-11-07", "close": 25.67, "volume": 8977.0}, {"date": "2023-11-08", "close": 25.52, "volume": 11021.0}, {"date": "2023-11-09", "close": 25.41, "volume": 13175.0}, {"date": "2023-11-10", "close": 25.38, "volume": 22192.0}, {"date": "2023-11-13", "close": 26.04, "volume": 27515.0}, {"date": "2023-11-14", "close": 27.12, "volume": 37245.0}, {"date": "2023-11-15", "close": 27.58, "volume": 33127.0}, {"date": "2023-11-16", "close": 27.18, "volume": 25054.0}, {"date": "2023-11-17", "close": 27.06, "volume": 41787.0}, {"date": "2023-11-20", "close": 27.21, "volume": 10776.0}, {"date": "2023-11-21", "close": 27.03, "volume": 11884.0}, {"date": "2023-11-22", "close": 27.29, "volume": 8411.0}, {"date": "2023-11-24", "close": 27.42, "volume": 5671.0}, {"date": "2023-11-27", "close": 27.76, "volume": 22087.0}, {"date": "2023-11-28", "close": 28.07, "volume": 12512.0}, {"date": "2023-11-29", "close": 28.25, "volume": 8824.0}, {"date": "2023-11-30", "close": 27.96, "volume": 17488.0}, {"date": "2023-12-01", "close": 28.45, "volume": 14984.0}, {"date": "2023-12-04", "close": 28.76, "volume": 24553.0}, {"date": "2023-12-05", "close": 28.95, "volume": 21985.0}, {"date": "2023-12-06", "close": 29.08, "volume": 34004.0}, {"date": "2023-12-07", "close": 29.81, "volume": 47230.0}, {"date": "2023-12-08", "close": 29.9, "volume": 30681.0}, {"date": "2023-12-11", "close": 29.91, "volume": 20588.0}, {"date": "2023-12-12", "close": 30.12, "volume": 32940.0}, {"date": "2023-12-13", "close": 30.56, "volume": 66443.0}, {"date": "2023-12-14", "close": 29.9, "volume": 52545.0}, {"date": "2023-12-15", "close": 29.45, "volume": 70006.0}, {"date": "2023-12-18", "close": 29.05, "volume": 45957.0}, {"date": "2023-12-19", "close": 29.37, "volume": 24964.0}, {"date": "2023-12-20", "close": 29.11, "volume": 32284.0}, {"date": "2023-12-21", "close": 29.39, "volume": 27011.0}, {"date": "2023-12-22", "close": 29.58, "volume": 14919.0}, {"date": "2023-12-26", "close": 29.91, "volume": 18308.0}, {"date": "2023-12-27", "close": 29.84, "volume": 19870.0}, {"date": "2023-12-28", "close": 29.45, "volume": 15695.0}, {"date": "2023-12-29", "close": 29.08, "volume": 38286.0}, {"date": "2024-01-02", "close": 29.35, "volume": 19326.0}, {"date": "2024-01-03", "close": 29.66, "volume": 33893.0}, {"date": "2024-01-04", "close": 29.69, "volume": 18747.0}, {"date": "2024-01-05", "close": 29.11, "volume": 22125.0}, {"date": "2024-01-08", "close": 28.21, "volume": 22461.0}, {"date": "2024-01-09", "close": 28.35, "volume": 30676.0}, {"date": "2024-01-10", "close": 28.22, "volume": 28965.0}, {"date": "2024-01-11", "close": 27.64, "volume": 29995.0}, {"date": "2024-01-12", "close": 28.28, "volume": 27479.0}, {"date": "2024-01-16", "close": 28.0, "volume": 38777.0}, {"date": "2024-01-17", "close": 28.58, "volume": 20059.0}, {"date": "2024-01-18", "close": 28.9, "volume": 31565.0}, {"date": "2024-01-19", "close": 29.69, "volume": 27372.0}, {"date": "2024-01-22", "close": 30.22, "volume": 32639.0}, {"date": "2024-01-23", "close": 29.94, "volume": 27346.0}, {"date": "2024-01-24", "close": 29.83, "volume": 38866.0}, {"date": "2024-01-25", "close": 30.48, "volume": 48199.0}, {"date": "2024-01-26", "close": 30.0, "volume": 20874.0}, {"date": "2024-01-29", "close": 30.05, "volume": 16339.0}, {"date": "2024-01-30", "close": 30.0, "volume": 16297.0}, {"date": "2024-01-31", "close": 29.44, "volume": 24855.0}, {"date": "2024-02-01", "close": 29.22, "volume": 44449.0}, {"date": "2024-02-02", "close": 28.32, "volume": 42679.0}, {"date": "2024-02-05", "close": 27.34, "volume": 29175.0}, {"date": "2024-02-06", "close": 28.76, "volume": 35749.0}, {"date": "2024-02-07", "close": 28.18, "volume": 19487.0}, {"date": "2024-02-08", "close": 28.91, "volume": 44390.0}, {"date": "2024-02-09", "close": 29.01, "volume": 47649.0}, {"date": "2024-02-12", "close": 30.31, "volume": 45139.0}, {"date": "2024-02-13", "close": 28.26, "volume": 45073.0}, {"date": "2024-02-14", "close": 28.51, "volume": 31904.0}, {"date": "2024-02-15", "close": 29.21, "volume": 32202.0}, {"date": "2024-02-16", "close": 29.1, "volume": 34244.0}, {"date": "2024-02-20", "close": 28.63, "volume": 29439.0}, {"date": "2024-02-21", "close": 28.2, "volume": 26568.0}, {"date": "2024-02-22", "close": 28.14, "volume": 30209.0}, {"date": "2024-02-23", "close": 27.41, "volume": 28969.0}, {"date": "2024-02-26", "close": 27.36, "volume": 47682.0}, {"date": "2024-02-27", "close": 27.51, "volume": 48358.0}, {"date": "2024-02-28", "close": 27.3, "volume": 24085.0}, {"date": "2024-02-29", "close": 27.71, "volume": 11842.0}, {"date": "2024-03-01", "close": 27.77, "volume": 16907.0}, {"date": "2024-03-04", "close": 27.73, "volume": 23845.0}, {"date": "2024-03-05", "close": 27.09, "volume": 16689.0}, {"date": "2024-03-06", "close": 27.01, "volume": 12099.0}, {"date": "2024-03-07", "close": 27.1, "volume": 11986.0}, {"date": "2024-03-08", "close": 27.14, "volume": 8706.0}, {"date": "2024-03-11", "close": 26.72, "volume": 18483.0}, {"date": "2024-03-12", "close": 27.11, "volume": 13616.0}, {"date": "2024-03-13", "close": 27.18, "volume": 17772.0}, {"date": "2024-03-14", "close": 27.11, "volume": 22590.0}, {"date": "2024-03-15", "close": 28.23, "volume": 44987.0}, {"date": "2024-03-18", "close": 27.66, "volume": 32158.0}, {"date": "2024-03-19", "close": 28.32, "volume": 30465.0}, {"date": "2024-03-20", "close": 29.06, "volume": 24785.0}, {"date": "2024-03-21", "close": 29.48, "volume": 22141.0}, {"date": "2024-03-22", "close": 28.65, "volume": 7783.0}, {"date": "2024-03-25", "close": 28.63, "volume": 11198.0}, {"date": "2024-03-26", "close": 28.7, "volume": 34409.0}, {"date": "2024-03-27", "close": 29.35, "volume": 16272.0}, {"date": "2024-03-28", "close": 29.28, "volume": 18837.0}, {"date": "2024-04-01", "close": 29.3, "volume": 14570.0}, {"date": "2024-04-02", "close": 28.63, "volume": 24231.0}, {"date": "2024-04-03", "close": 29.02, "volume": 18038.0}, {"date": "2024-04-04", "close": 29.41, "volume": 22118.0}, {"date": "2024-04-05", "close": 29.11, "volume": 6459.0}, {"date": "2024-04-08", "close": 29.0, "volume": 9795.0}, {"date": "2024-04-09", "close": 29.15, "volume": 9784.0}, {"date": "2024-04-10", "close": 28.53, "volume": 17557.0}, {"date": "2024-04-11", "close": 28.34, "volume": 12125.0}, {"date": "2024-04-12", "close": 27.51, "volume": 15593.0}, {"date": "2024-04-15", "close": 26.96, "volume": 19624.0}, {"date": "2024-04-16", "close": 27.0, "volume": 10027.0}, {"date": "2024-04-17", "close": 26.65, "volume": 13559.0}, {"date": "2024-04-18", "close": 26.86, "volume": 17315.0}, {"date": "2024-04-19", "close": 28.0, "volume": 22268.0}, {"date": "2024-04-22", "close": 27.86, "volume": 11224.0}, {"date": "2024-04-23", "close": 28.28, "volume": 9196.0}, {"date": "2024-04-24", "close": 28.02, "volume": 11378.0}, {"date": "2024-04-25", "close": 28.24, "volume": 14068.0}, {"date": "2024-04-26", "close": 28.77, "volume": 23732.0}, {"date": "2024-04-29", "close": 28.55, "volume": 17245.0}, {"date": "2024-04-30", "close": 27.91, "volume": 24691.0}, {"date": "2024-05-01", "close": 28.3, "volume": 16823.0}, {"date": "2024-05-02", "close": 28.7, "volume": 13713.0}, {"date": "2024-05-03", "close": 28.63, "volume": 16707.0}, {"date": "2024-05-06", "close": 28.73, "volume": 12700.0}, {"date": "2024-05-07", "close": 26.02, "volume": 86873.0}, {"date": "2024-05-08", "close": 27.12, "volume": 30868.0}, {"date": "2024-05-09", "close": 27.69, "volume": 41054.0}, {"date": "2024-05-10", "close": 27.01, "volume": 28771.0}, {"date": "2024-05-13", "close": 27.0, "volume": 20721.0}, {"date": "2024-05-14", "close": 27.3, "volume": 18131.0}, {"date": "2024-05-15", "close": 27.51, "volume": 25220.0}, {"date": "2024-05-16", "close": 27.27, "volume": 17967.0}, {"date": "2024-05-17", "close": 27.28, "volume": 13233.0}, {"date": "2024-05-20", "close": 27.0, "volume": 18260.0}, {"date": "2024-05-21", "close": 27.39, "volume": 25110.0}, {"date": "2024-05-22", "close": 26.49, "volume": 80571.0}, {"date": "2024-05-23", "close": 25.75, "volume": 112051.0}, {"date": "2024-05-24", "close": 25.22, "volume": 83092.0}, {"date": "2024-05-28", "close": 26.64, "volume": 66659.0}, {"date": "2024-05-29", "close": 25.98, "volume": 19980.0}, {"date": "2024-05-30", "close": 26.75, "volume": 32035.0}, {"date": "2024-05-31", "close": 26.77, "volume": 15739.0}, {"date": "2024-06-03", "close": 25.89, "volume": 9646.0}, {"date": "2024-06-04", "close": 25.945, "volume": 31067.0}, {"date": "2024-06-05", "close": 26.16, "volume": 23731.0}, {"date": "2024-06-06", "close": 25.55, "volume": 16419.0}, {"date": "2024-06-07", "close": 25.86, "volume": 21823.0}, {"date": "2024-06-10", "close": 26.44, "volume": 46716.0}, {"date": "2024-06-11", "close": 25.77, "volume": 15636.0}, {"date": "2024-06-12", "close": 25.76, "volume": 27961.0}, {"date": "2024-06-13", "close": 25.9, "volume": 11697.0}, {"date": "2024-06-14", "close": 25.14, "volume": 14316.0}, {"date": "2024-06-17", "close": 24.9, "volume": 24963.0}, {"date": "2024-06-18", "close": 24.7, "volume": 15055.0}, {"date": "2024-06-20", "close": 24.71, "volume": 17525.0}, {"date": "2024-06-21", "close": 24.6, "volume": 30233.0}, {"date": "2024-06-24", "close": 24.94, "volume": 15070.0}, {"date": "2024-06-25", "close": 25.39, "volume": 16447.0}, {"date": "2024-06-26", "close": 26.08, "volume": 27026.0}, {"date": "2024-06-27", "close": 26.23, "volume": 20901.0}, {"date": "2024-06-28", "close": 25.91, "volume": 61986.0}, {"date": "2024-07-01", "close": 26.08, "volume": 26558.0}, {"date": "2024-07-02", "close": 25.74, "volume": 24200.0}, {"date": "2024-07-03", "close": 24.96, "volume": 17399.0}, {"date": "2024-07-05", "close": 25.12, "volume": 25466.0}, {"date": "2024-07-08", "close": 25.35, "volume": 39635.0}, {"date": "2024-07-09", "close": 25.08, "volume": 10333.0}, {"date": "2024-07-10", "close": 25.06, "volume": 11358.0}, {"date": "2024-07-11", "close": 25.95, "volume": 31948.0}, {"date": "2024-07-12", "close": 25.64, "volume": 17943.0}, {"date": "2024-07-15", "close": 25.85, "volume": 21198.0}, {"date": "2024-07-16", "close": 26.795, "volume": 63671.0}, {"date": "2024-07-17", "close": 27.08, "volume": 20279.0}, {"date": "2024-07-18", "close": 26.81, "volume": 9798.0}, {"date": "2024-07-19", "close": 26.62, "volume": 12452.0}, {"date": "2024-07-22", "close": 26.93, "volume": 15673.0}, {"date": "2024-07-23", "close": 27.45, "volume": 20346.0}, {"date": "2024-07-24", "close": 27.0, "volume": 21838.0}, {"date": "2024-07-25", "close": 27.89, "volume": 23215.0}, {"date": "2024-07-26", "close": 28.53, "volume": 12926.0}, {"date": "2024-07-29", "close": 28.57, "volume": 26684.0}, {"date": "2024-07-30", "close": 29.09, "volume": 22397.0}, {"date": "2024-07-31", "close": 29.45, "volume": 36393.0}, {"date": "2024-08-01", "close": 29.22, "volume": 64454.0}, {"date": "2024-08-02", "close": 28.61, "volume": 26280.0}, {"date": "2024-08-05", "close": 27.43, "volume": 41732.0}, {"date": "2024-08-06", "close": 28.66, "volume": 55742.0}, {"date": "2024-08-07", "close": 27.54, "volume": 13223.0}, {"date": "2024-08-08", "close": 27.78, "volume": 10019.0}, {"date": "2024-08-09", "close": 27.25, "volume": 10382.0}, {"date": "2024-08-12", "close": 26.87, "volume": 10595.0}, {"date": "2024-08-13", "close": 27.25, "volume": 7973.0}, {"date": "2024-08-14", "close": 27.5, "volume": 24210.0}, {"date": "2024-08-15", "close": 27.58, "volume": 14065.0}, {"date": "2024-08-16", "close": 27.83, "volume": 14109.0}, {"date": "2024-08-19", "close": 29.02, "volume": 44613.0}, {"date": "2024-08-20", "close": 28.36, "volume": 9519.0}, {"date": "2024-08-21", "close": 29.25, "volume": 58634.0}, {"date": "2024-08-22", "close": 28.31, "volume": 8944.0}, {"date": "2024-08-23", "close": 29.23, "volume": 26978.0}, {"date": "2024-08-26", "close": 28.59, "volume": 29202.0}, {"date": "2024-08-27", "close": 29.07, "volume": 22703.0}, {"date": "2024-08-28", "close": 29.11, "volume": 16675.0}, {"date": "2024-08-29", "close": 29.27, "volume": 47919.0}, {"date": "2024-08-30", "close": 29.3, "volume": 37017.0}, {"date": "2024-09-03", "close": 28.38, "volume": 17060.0}, {"date": "2024-09-04", "close": 28.75, "volume": 19452.0}, {"date": "2024-09-05", "close": 27.96, "volume": 12659.0}, {"date": "2024-09-06", "close": 27.56, "volume": 11328.0}, {"date": "2024-09-09", "close": 27.62, "volume": 17062.0}, {"date": "2024-09-10", "close": 27.5, "volume": 16041.0}, {"date": "2024-09-11", "close": 27.11, "volume": 18578.0}, {"date": "2024-09-12", "close": 27.38, "volume": 15958.0}, {"date": "2024-09-13", "close": 28.68, "volume": 23018.0}, {"date": "2024-09-16", "close": 29.13, "volume": 25190.0}, {"date": "2024-09-17", "close": 29.12, "volume": 26890.0}, {"date": "2024-09-18", "close": 29.53, "volume": 24549.0}, {"date": "2024-09-19", "close": 29.98, "volume": 29137.0}, {"date": "2024-09-20", "close": 28.5, "volume": 70758.0}, {"date": "2024-09-23", "close": 28.15, "volume": 18683.0}, {"date": "2024-09-24", "close": 27.78, "volume": 17408.0}, {"date": "2024-09-25", "close": 28.0, "volume": 18506.0}, {"date": "2024-09-26", "close": 28.0, "volume": 21071.0}, {"date": "2024-09-27", "close": 27.99, "volume": 15572.0}, {"date": "2024-09-30", "close": 27.97, "volume": 12013.0}, {"date": "2024-10-01", "close": 27.44, "volume": 15211.0}, {"date": "2024-10-02", "close": 27.29, "volume": 9910.0}, {"date": "2024-10-03", "close": 27.13, "volume": 13985.0}, {"date": "2024-10-04", "close": 27.9, "volume": 12756.0}, {"date": "2024-10-07", "close": 25.53, "volume": 100297.0}, {"date": "2024-10-08", "close": 25.3, "volume": 72429.0}, {"date": "2024-10-09", "close": 25.26, "volume": 39102.0}, {"date": "2024-10-10", "close": 26.93, "volume": 108541.0}, {"date": "2024-10-11", "close": 26.06, "volume": 22409.0}, {"date": "2024-10-14", "close": 26.35, "volume": 13087.0}, {"date": "2024-10-15", "close": 26.01, "volume": 16581.0}, {"date": "2024-10-16", "close": 26.36, "volume": 13089.0}, {"date": "2024-10-17", "close": 26.75, "volume": 22141.0}, {"date": "2024-10-18", "close": 26.17, "volume": 45162.0}, {"date": "2024-10-21", "close": 25.87, "volume": 19576.0}, {"date": "2024-10-22", "close": 26.04, "volume": 11690.0}, {"date": "2024-10-23", "close": 26.02, "volume": 13527.0}, {"date": "2024-10-24", "close": 25.95, "volume": 11498.0}, {"date": "2024-10-25", "close": 25.88, "volume": 13072.0}, {"date": "2024-10-28", "close": 25.58, "volume": 20027.0}, {"date": "2024-10-29", "close": 25.07, "volume": 30438.0}, {"date": "2024-10-30", "close": 24.56, "volume": 86549.0}, {"date": "2024-10-31", "close": 24.51, "volume": 27125.0}, {"date": "2024-11-01", "close": 24.39, "volume": 25077.0}, {"date": "2024-11-04", "close": 24.44, "volume": 16495.0}, {"date": "2024-11-05", "close": 25.88, "volume": 56427.0}, {"date": "2024-11-06", "close": 26.89, "volume": 55503.0}, {"date": "2024-11-07", "close": 26.58, "volume": 25888.0}, {"date": "2024-11-08", "close": 26.34, "volume": 15334.0}, {"date": "2024-11-11", "close": 26.71, "volume": 18486.0}, {"date": "2024-11-12", "close": 25.84, "volume": 31757.0}, {"date": "2024-11-13", "close": 25.77, "volume": 31264.0}, {"date": "2024-11-14", "close": 25.34, "volume": 17230.0}, {"date": "2024-11-15", "close": 25.35, "volume": 34990.0}, {"date": "2024-11-18", "close": 25.01, "volume": 19206.0}, {"date": "2024-11-19", "close": 25.27, "volume": 18145.0}, {"date": "2024-11-20", "close": 25.05, "volume": 24426.0}, {"date": "2024-11-21", "close": 26.28, "volume": 51605.0}, {"date": "2024-11-22", "close": 26.44, "volume": 32319.0}, {"date": "2024-11-25", "close": 26.47, "volume": 27515.0}, {"date": "2024-11-26", "close": 26.92, "volume": 32830.0}, {"date": "2024-11-27", "close": 26.66, "volume": 25229.0}, {"date": "2024-11-29", "close": 26.8, "volume": 22164.0}, {"date": "2024-12-02", "close": 26.44, "volume": 72270.0}, {"date": "2024-12-03", "close": 26.8, "volume": 36455.0}, {"date": "2024-12-04", "close": 26.9, "volume": 48998.0}, {"date": "2024-12-05", "close": 27.6, "volume": 74559.0}, {"date": "2024-12-06", "close": 27.8, "volume": 64733.0}, {"date": "2024-12-09", "close": 26.88, "volume": 32171.0}, {"date": "2024-12-10", "close": 26.38, "volume": 30124.0}, {"date": "2024-12-11", "close": 26.71, "volume": 59792.0}, {"date": "2024-12-12", "close": 26.62, "volume": 29834.0}, {"date": "2024-12-13", "close": 25.87, "volume": 21554.0}, {"date": "2024-12-16", "close": 25.77, "volume": 45740.0}, {"date": "2024-12-17", "close": 26.24, "volume": 47528.0}, {"date": "2024-12-18", "close": 25.85, "volume": 41988.0}, {"date": "2024-12-19", "close": 25.26, "volume": 27701.0}, {"date": "2024-12-20", "close": 26.17, "volume": 102173.0}, {"date": "2024-12-23", "close": 26.15, "volume": 39432.0}, {"date": "2024-12-24", "close": 26.48, "volume": 9237.0}, {"date": "2024-12-26", "close": 25.83, "volume": 32200.0}, {"date": "2024-12-27", "close": 25.47, "volume": 31264.0}, {"date": "2024-12-30", "close": 25.48, "volume": 55722.0}, {"date": "2024-12-31", "close": 25.93, "volume": 21943.0}, {"date": "2025-01-02", "close": 25.9, "volume": 28515.0}, {"date": "2025-01-03", "close": 26.33, "volume": 19024.0}, {"date": "2025-01-06", "close": 31.39, "volume": 845088.0}, {"date": "2025-01-07", "close": 30.14, "volume": 215694.0}, {"date": "2025-01-08", "close": 29.8, "volume": 120959.0}, {"date": "2025-01-10", "close": 28.91, "volume": 79939.0}, {"date": "2025-01-13", "close": 29.82, "volume": 51111.0}, {"date": "2025-01-14", "close": 29.65, "volume": 39375.0}, {"date": "2025-01-15", "close": 30.35, "volume": 39646.0}, {"date": "2025-01-16", "close": 32.8, "volume": 129884.0}, {"date": "2025-01-17", "close": 32.58, "volume": 63345.0}, {"date": "2025-01-21", "close": 31.81, "volume": 33661.0}, {"date": "2025-01-22", "close": 30.96, "volume": 99301.0}, {"date": "2025-01-23", "close": 31.1, "volume": 39286.0}, {"date": "2025-01-24", "close": 31.09, "volume": 33220.0}, {"date": "2025-01-27", "close": 31.13, "volume": 41675.0}, {"date": "2025-01-28", "close": 31.2, "volume": 44192.0}, {"date": "2025-01-29", "close": 31.06, "volume": 28530.0}, {"date": "2025-01-30", "close": 31.32, "volume": 26229.0}, {"date": "2025-01-31", "close": 30.89, "volume": 35684.0}, {"date": "2025-02-03", "close": 30.21, "volume": 48748.0}, {"date": "2025-02-04", "close": 30.65, "volume": 43438.0}, {"date": "2025-02-05", "close": 30.49, "volume": 40316.0}, {"date": "2025-02-06", "close": 30.39, "volume": 20084.0}, {"date": "2025-02-07", "close": 29.97, "volume": 39651.0}, {"date": "2025-02-10", "close": 29.77, "volume": 33321.0}, {"date": "2025-02-11", "close": 30.57, "volume": 50396.0}, {"date": "2025-02-12", "close": 30.15, "volume": 55033.0}, {"date": "2025-02-13", "close": 30.39, "volume": 26919.0}, {"date": "2025-02-14", "close": 29.61, "volume": 52119.0}, {"date": "2025-02-18", "close": 29.72, "volume": 27256.0}, {"date": "2025-02-19", "close": 29.45, "volume": 33667.0}, {"date": "2025-02-20", "close": 29.55, "volume": 36634.0}, {"date": "2025-02-21", "close": 29.75, "volume": 44135.0}, {"date": "2025-02-24", "close": 29.71, "volume": 35350.0}, {"date": "2025-02-25", "close": 29.65, "volume": 31303.0}, {"date": "2025-02-26", "close": 29.31, "volume": 25017.0}, {"date": "2025-02-27", "close": 29.2, "volume": 45746.0}, {"date": "2025-02-28", "close": 29.37, "volume": 31894.0}, {"date": "2025-03-03", "close": 29.035, "volume": 81041.0}, {"date": "2025-03-04", "close": 28.55, "volume": 66832.0}, {"date": "2025-03-05", "close": 28.4, "volume": 29333.0}, {"date": "2025-03-06", "close": 28.04, "volume": 38456.0}, {"date": "2025-03-07", "close": 28.53, "volume": 23134.0}, {"date": "2025-03-10", "close": 28.2, "volume": 97174.0}, {"date": "2025-03-11", "close": 28.52, "volume": 56139.0}, {"date": "2025-03-12", "close": 28.6, "volume": 40184.0}, {"date": "2025-03-13", "close": 28.03, "volume": 35329.0}, {"date": "2025-03-14", "close": 29.005, "volume": 35490.0}, {"date": "2025-03-17", "close": 29.01, "volume": 30352.0}, {"date": "2025-03-18", "close": 28.99, "volume": 25391.0}, {"date": "2025-03-19", "close": 29.34, "volume": 71441.0}, {"date": "2025-03-20", "close": 29.44, "volume": 64547.0}, {"date": "2025-03-21", "close": 28.81, "volume": 99243.0}, {"date": "2025-03-24", "close": 29.13, "volume": 83959.0}, {"date": "2025-03-25", "close": 29.39, "volume": 76996.0}, {"date": "2025-03-26", "close": 29.32, "volume": 25392.0}, {"date": "2025-03-27", "close": 29.92, "volume": 31555.0}, {"date": "2025-03-28", "close": 29.43, "volume": 21231.0}, {"date": "2025-03-31", "close": 29.84, "volume": 56005.0}, {"date": "2025-04-01", "close": 29.38, "volume": 30955.0}, {"date": "2025-04-02", "close": 30.94, "volume": 65229.0}, {"date": "2025-04-03", "close": 29.93, "volume": 98977.0}, {"date": "2025-04-04", "close": 29.39, "volume": 99179.0}, {"date": "2025-04-07", "close": 29.02, "volume": 87014.0}, {"date": "2025-04-08", "close": 28.58, "volume": 138237.0}, {"date": "2025-04-09", "close": 28.99, "volume": 79970.0}, {"date": "2025-04-10", "close": 28.47, "volume": 63598.0}, {"date": "2025-04-11", "close": 28.81, "volume": 65346.0}, {"date": "2025-04-14", "close": 29.0, "volume": 46244.0}, {"date": "2025-04-15", "close": 28.66, "volume": 34392.0}, {"date": "2025-04-16", "close": 28.92, "volume": 37936.0}, {"date": "2025-04-17", "close": 29.45, "volume": 30653.0}, {"date": "2025-04-21", "close": 28.83, "volume": 21613.0}, {"date": "2025-04-22", "close": 29.34, "volume": 31570.0}, {"date": "2025-04-23", "close": 29.05, "volume": 19321.0}, {"date": "2025-04-24", "close": 28.59, "volume": 22047.0}, {"date": "2025-04-25", "close": 28.57, "volume": 22164.0}, {"date": "2025-04-28", "close": 28.91, "volume": 24073.0}, {"date": "2025-04-29", "close": 28.74, "volume": 21607.0}, {"date": "2025-04-30", "close": 28.54, "volume": 30220.0}, {"date": "2025-05-01", "close": 28.7, "volume": 27536.0}, {"date": "2025-05-02", "close": 28.79, "volume": 31130.0}, {"date": "2025-05-05", "close": 29.29, "volume": 49079.0}, {"date": "2025-05-06", "close": 29.13, "volume": 26356.0}, {"date": "2025-05-07", "close": 29.13, "volume": 23704.0}, {"date": "2025-05-08", "close": 29.62, "volume": 18630.0}, {"date": "2025-05-09", "close": 29.15, "volume": 18558.0}, {"date": "2025-05-12", "close": 29.24, "volume": 34069.0}, {"date": "2025-05-13", "close": 29.45, "volume": 30056.0}, {"date": "2025-05-14", "close": 30.61, "volume": 70212.0}, {"date": "2025-05-15", "close": 30.85, "volume": 25048.0}, {"date": "2025-05-16", "close": 31.11, "volume": 42696.0}, {"date": "2025-05-19", "close": 30.74, "volume": 32810.0}, {"date": "2025-05-20", "close": 31.34, "volume": 26928.0}, {"date": "2025-05-21", "close": 31.25, "volume": 34455.0}, {"date": "2025-05-22", "close": 31.13, "volume": 35159.0}, {"date": "2025-05-23", "close": 31.34, "volume": 22923.0}, {"date": "2025-05-27", "close": 32.02, "volume": 26866.0}, {"date": "2025-05-28", "close": 31.95, "volume": 32866.0}, {"date": "2025-05-29", "close": 32.24, "volume": 25240.0}, {"date": "2025-05-30", "close": 32.25, "volume": 23811.0}, {"date": "2025-06-02", "close": 32.04, "volume": 30926.0}, {"date": "2025-06-03", "close": 32.38, "volume": 26424.0}, {"date": "2025-06-04", "close": 31.41, "volume": 33450.0}, {"date": "2025-06-05", "close": 31.25, "volume": 28172.0}, {"date": "2025-06-06", "close": 31.25, "volume": 38421.0}, {"date": "2025-06-09", "close": 31.27, "volume": 36832.0}, {"date": "2025-06-10", "close": 31.4, "volume": 44317.0}, {"date": "2025-06-11", "close": 31.22, "volume": 39416.0}, {"date": "2025-06-12", "close": 31.54, "volume": 43196.0}, {"date": "2025-06-13", "close": 31.26, "volume": 36541.0}, {"date": "2025-06-16", "close": 31.36, "volume": 16965.0}, {"date": "2025-06-17", "close": 31.37, "volume": 59629.0}, {"date": "2025-06-18", "close": 31.38, "volume": 62234.0}, {"date": "2025-06-20", "close": 31.25, "volume": 85905.0}, {"date": "2025-06-23", "close": 32.06, "volume": 124649.0}, {"date": "2025-06-24", "close": 31.26, "volume": 87806.0}, {"date": "2025-06-25", "close": 31.25, "volume": 47527.0}, {"date": "2025-06-26", "close": 31.62, "volume": 23285.0}, {"date": "2025-06-27", "close": 31.79, "volume": 240615.0}, {"date": "2025-06-30", "close": 32.68, "volume": 50621.0}, {"date": "2025-07-01", "close": 33.61, "volume": 81229.0}, {"date": "2025-07-02", "close": 34.06, "volume": 35592.0}, {"date": "2025-07-03", "close": 33.81, "volume": 12233.0}, {"date": "2025-07-07", "close": 32.54, "volume": 26404.0}, {"date": "2025-07-08", "close": 32.27, "volume": 30504.0}, {"date": "2025-07-09", "close": 32.27, "volume": 19133.0}, {"date": "2025-07-10", "close": 32.4, "volume": 18989.0}, {"date": "2025-07-11", "close": 32.83, "volume": 32002.0}, {"date": "2025-07-14", "close": 32.62, "volume": 13163.0}, {"date": "2025-07-15", "close": 32.41, "volume": 20917.0}, {"date": "2025-07-16", "close": 32.64, "volume": 19193.0}, {"date": "2025-07-17", "close": 32.29, "volume": 21243.0}, {"date": "2025-07-18", "close": 32.33, "volume": 25612.0}, {"date": "2025-07-21", "close": 32.13, "volume": 20401.0}, {"date": "2025-07-22", "close": 32.37, "volume": 12559.0}, {"date": "2025-07-23", "close": 32.68, "volume": 13598.0}, {"date": "2025-07-24", "close": 32.53, "volume": 15659.0}, {"date": "2025-07-25", "close": 32.485, "volume": 11257.0}, {"date": "2025-07-28", "close": 32.41, "volume": 14864.0}, {"date": "2025-07-29", "close": 32.35, "volume": 17797.0}, {"date": "2025-07-30", "close": 32.27, "volume": 23692.0}, {"date": "2025-07-31", "close": 32.28, "volume": 28577.0}, {"date": "2025-08-01", "close": 32.06, "volume": 28645.0}, {"date": "2025-08-04", "close": 32.29, "volume": 25237.0}, {"date": "2025-08-05", "close": 32.21, "volume": 29658.0}, {"date": "2025-08-06", "close": 32.23, "volume": 13046.0}, {"date": "2025-08-07", "close": 32.17, "volume": 34884.0}, {"date": "2025-08-08", "close": 32.14, "volume": 22621.0}, {"date": "2025-08-11", "close": 32.4, "volume": 25393.0}, {"date": "2025-08-12", "close": 33.26, "volume": 28168.0}, {"date": "2025-08-13", "close": 33.4, "volume": 69873.0}, {"date": "2025-08-14", "close": 33.35, "volume": 40040.0}, {"date": "2025-08-15", "close": 32.81, "volume": 48566.0}, {"date": "2025-08-18", "close": 33.0, "volume": 20339.0}, {"date": "2025-08-19", "close": 33.09, "volume": 15841.0}, {"date": "2025-08-20", "close": 33.86, "volume": 40819.0}, {"date": "2025-08-21", "close": 34.08, "volume": 37475.0}, {"date": "2025-08-22", "close": 34.87, "volume": 37854.0}, {"date": "2025-08-25", "close": 34.68, "volume": 28878.0}, {"date": "2025-08-26", "close": 34.16, "volume": 29440.0}, {"date": "2025-08-27", "close": 34.01, "volume": 18149.0}, {"date": "2025-08-28", "close": 34.115, "volume": 18647.0}, {"date": "2025-08-29", "close": 33.84, "volume": 13449.0}, {"date": "2025-09-02", "close": 33.92, "volume": 23532.0}, {"date": "2025-09-03", "close": 33.29, "volume": 15350.0}, {"date": "2025-09-04", "close": 33.68, "volume": 16919.0}, {"date": "2025-09-05", "close": 33.53, "volume": 25362.0}, {"date": "2025-09-08", "close": 34.19, "volume": 30024.0}, {"date": "2025-09-09", "close": 33.65, "volume": 21123.0}, {"date": "2025-09-10", "close": 33.67, "volume": 20312.0}, {"date": "2025-09-11", "close": 34.15, "volume": 13858.0}, {"date": "2025-09-12", "close": 33.99, "volume": 18019.0}, {"date": "2025-09-15", "close": 34.28, "volume": 19672.0}, {"date": "2025-09-16", "close": 33.9, "volume": 16975.0}, {"date": "2025-09-17", "close": 33.6, "volume": 26676.0}, {"date": "2025-09-18", "close": 33.96, "volume": 20602.0}, {"date": "2025-09-19", "close": 33.54, "volume": 51877.0}, {"date": "2025-09-22", "close": 34.08, "volume": 21744.0}, {"date": "2025-09-23", "close": 33.28, "volume": 20910.0}, {"date": "2025-09-24", "close": 33.46, "volume": 17684.0}, {"date": "2025-09-25", "close": 33.485, "volume": 17852.0}, {"date": "2025-09-26", "close": 33.55, "volume": 12247.0}, {"date": "2025-09-29", "close": 33.545, "volume": 24908.0}, {"date": "2025-09-30", "close": 34.66, "volume": 32480.0}, {"date": "2025-10-01", "close": 33.5, "volume": 23898.0}, {"date": "2025-10-02", "close": 33.35, "volume": 17623.0}, {"date": "2025-10-03", "close": 33.55, "volume": 16138.0}, {"date": "2025-10-06", "close": 33.46, "volume": 17112.0}, {"date": "2025-10-07", "close": 33.66, "volume": 16302.0}, {"date": "2025-10-08", "close": 33.53, "volume": 15646.0}, {"date": "2025-10-09", "close": 33.5, "volume": 22311.0}, {"date": "2025-10-10", "close": 33.39, "volume": 23985.0}, {"date": "2025-10-13", "close": 33.76, "volume": 12663.0}, {"date": "2025-10-14", "close": 33.915, "volume": 11788.0}, {"date": "2025-10-15", "close": 34.48, "volume": 13030.0}, {"date": "2025-10-16", "close": 34.78, "volume": 43778.0}, {"date": "2025-10-17", "close": 34.65, "volume": 20023.0}, {"date": "2025-10-20", "close": 34.87, "volume": 25115.0}, {"date": "2025-10-21", "close": 35.02, "volume": 17124.0}, {"date": "2025-10-22", "close": 35.36, "volume": 16428.0}, {"date": "2025-10-23", "close": 35.45, "volume": 11185.0}, {"date": "2025-10-24", "close": 35.8, "volume": 16630.0}, {"date": "2025-10-27", "close": 35.65, "volume": 31922.0}, {"date": "2025-10-28", "close": 34.75, "volume": 16371.0}, {"date": "2025-10-29", "close": 34.4, "volume": 30435.0}, {"date": "2025-10-30", "close": 35.14, "volume": 42243.0}, {"date": "2025-10-31", "close": 35.21, "volume": 15844.0}, {"date": "2025-11-03", "close": 33.47, "volume": 28727.0}, {"date": "2025-11-04", "close": 32.92, "volume": 37367.0}, {"date": "2025-11-05", "close": 32.47, "volume": 21916.0}, {"date": "2025-11-06", "close": 32.59, "volume": 14854.0}, {"date": "2025-11-07", "close": 32.945, "volume": 16887.0}, {"date": "2025-11-10", "close": 33.21, "volume": 8108.0}, {"date": "2025-11-11", "close": 33.28, "volume": 33971.0}, {"date": "2025-11-12", "close": 33.77, "volume": 24422.0}, {"date": "2025-11-13", "close": 33.42, "volume": 17385.0}, {"date": "2025-11-14", "close": 33.115, "volume": 14687.0}, {"date": "2025-11-17", "close": 32.34, "volume": 15044.0}, {"date": "2025-11-18", "close": 32.05, "volume": 12669.0}, {"date": "2025-11-19", "close": 31.35, "volume": 18289.0}, {"date": "2025-11-20", "close": 31.58, "volume": 17616.0}, {"date": "2025-11-21", "close": 31.725, "volume": 25728.0}, {"date": "2025-11-24", "close": 31.73, "volume": 14340.0}, {"date": "2025-11-25", "close": 33.28, "volume": 36925.0}, {"date": "2025-11-26", "close": 34.44, "volume": 43952.0}, {"date": "2025-11-28", "close": 34.795, "volume": 10721.0}, {"date": "2025-12-01", "close": 35.2, "volume": 24381.0}, {"date": "2025-12-02", "close": 36.33, "volume": 91106.0}, {"date": "2025-12-03", "close": 37.42, "volume": 48501.0}, {"date": "2025-12-04", "close": 37.42, "volume": 23378.0}, {"date": "2025-12-05", "close": 36.99, "volume": 20663.0}, {"date": "2025-12-08", "close": 36.72, "volume": 30405.0}, {"date": "2025-12-09", "close": 36.14, "volume": 29759.0}, {"date": "2025-12-10", "close": 37.56, "volume": 29756.0}, {"date": "2025-12-11", "close": 37.25, "volume": 44308.0}, {"date": "2025-12-12", "close": 37.69, "volume": 31706.0}, {"date": "2025-12-15", "close": 38.12, "volume": 33086.0}, {"date": "2025-12-16", "close": 37.91, "volume": 38402.0}, {"date": "2025-12-17", "close": 37.4, "volume": 32038.0}, {"date": "2025-12-18", "close": 37.9, "volume": 48817.0}, {"date": "2025-12-19", "close": 37.57, "volume": 74076.0}, {"date": "2025-12-22", "close": 36.49, "volume": 35661.0}, {"date": "2025-12-23", "close": 36.42, "volume": 22800.0}, {"date": "2025-12-24", "close": 36.01, "volume": 18819.0}, {"date": "2025-12-26", "close": 36.61, "volume": 17607.0}, {"date": "2025-12-29", "close": 36.86, "volume": 28793.0}, {"date": "2025-12-30", "close": 36.52, "volume": 17980.0}, {"date": "2025-12-31", "close": 36.38, "volume": 11862.0}, {"date": "2026-01-02", "close": 36.72, "volume": 15129.0}, {"date": "2026-01-05", "close": 36.76, "volume": 22212.0}, {"date": "2026-01-06", "close": 35.86, "volume": 17725.0}, {"date": "2026-01-07", "close": 34.86, "volume": 33917.0}, {"date": "2026-01-08", "close": 35.89, "volume": 17048.0}, {"date": "2026-01-09", "close": 36.22, "volume": 17461.0}, {"date": "2026-01-12", "close": 37.08, "volume": 13500.0}, {"date": "2026-01-13", "close": 37.27, "volume": 13856.0}, {"date": "2026-01-14", "close": 37.98, "volume": 11603.0}, {"date": "2026-01-15", "close": 39.24, "volume": 32416.0}, {"date": "2026-01-16", "close": 39.23, "volume": 27200.0}, {"date": "2026-01-20", "close": 39.43, "volume": 10884.0}, {"date": "2026-01-21", "close": 40.84, "volume": 28871.0}, {"date": "2026-01-22", "close": 40.52, "volume": 32043.0}, {"date": "2026-01-23", "close": 41.13, "volume": 20728.0}, {"date": "2026-01-26", "close": 41.12, "volume": 21370.0}, {"date": "2026-01-27", "close": 41.19, "volume": 8953.0}, {"date": "2026-01-28", "close": 40.19, "volume": 24836.0}, {"date": "2026-01-29", "close": 40.85, "volume": 19796.0}, {"date": "2026-01-30", "close": 41.31, "volume": 32917.0}, {"date": "2026-02-02", "close": 41.47, "volume": 42147.0}, {"date": "2026-02-03", "close": 42.01, "volume": 41944.0}, {"date": "2026-02-04", "close": 41.0, "volume": 48112.0}, {"date": "2026-02-05", "close": 40.8, "volume": 33660.0}, {"date": "2026-02-06", "close": 40.94, "volume": 22341.0}, {"date": "2026-02-09", "close": 41.03, "volume": 35666.0}, {"date": "2026-02-10", "close": 40.87, "volume": 32134.0}, {"date": "2026-02-11", "close": 40.98, "volume": 21615.0}, {"date": "2026-02-12", "close": 41.17, "volume": 15046.0}, {"date": "2026-02-13", "close": 40.82, "volume": 24561.0}, {"date": "2026-02-17", "close": 41.1, "volume": 22115.0}, {"date": "2026-02-18", "close": 40.33, "volume": 25598.0}, {"date": "2026-02-19", "close": 40.36, "volume": 24552.0}, {"date": "2026-02-20", "close": 41.25, "volume": 19328.0}, {"date": "2026-02-23", "close": 41.34, "volume": 30628.0}, {"date": "2026-02-24", "close": 41.59, "volume": 17886.0}, {"date": "2026-02-25", "close": 41.77, "volume": 19892.0}, {"date": "2026-02-26", "close": 41.49, "volume": 26912.0}, {"date": "2026-02-27", "close": 41.28, "volume": 21459.0}, {"date": "2026-03-02", "close": 41.5, "volume": 39833.0}, {"date": "2026-03-03", "close": 40.68, "volume": 11048.0}, {"date": "2026-03-04", "close": 40.93, "volume": 31410.0}, {"date": "2026-03-05", "close": 39.93, "volume": 34951.0}, {"date": "2026-03-06", "close": 40.2, "volume": 50850.0}, {"date": "2026-03-09", "close": 38.8, "volume": 39568.0}, {"date": "2026-03-10", "close": 37.64, "volume": 33104.0}, {"date": "2026-03-11", "close": 38.55, "volume": 55810.0}, {"date": "2026-03-12", "close": 38.62, "volume": 22256.0}, {"date": "2026-03-13", "close": 38.515, "volume": 14068.0}, {"date": "2026-03-16", "close": 38.36, "volume": 44866.0}, {"date": "2026-03-17", "close": 39.14, "volume": 50710.0}, {"date": "2026-03-18", "close": 37.76, "volume": 31603.0}, {"date": "2026-03-19", "close": 37.76, "volume": 24807.0}, {"date": "2026-03-20", "close": 38.47, "volume": 93508.0}, {"date": "2026-03-23", "close": 39.19, "volume": 34812.0}, {"date": "2026-03-24", "close": 39.36, "volume": 26811.0}, {"date": "2026-03-25", "close": 40.23, "volume": 22761.0}, {"date": "2026-03-26", "close": 40.0, "volume": 15879.0}, {"date": "2026-03-27", "close": 40.61, "volume": 47086.0}, {"date": "2026-03-30", "close": 41.03, "volume": 40698.0}, {"date": "2026-03-31", "close": 41.26, "volume": 51215.0}, {"date": "2026-04-01", "close": 41.21, "volume": 26421.0}, {"date": "2026-04-02", "close": 42.16, "volume": 38284.0}, {"date": "2026-04-06", "close": 43.09, "volume": 31896.0}, {"date": "2026-04-07", "close": 43.69, "volume": 35992.0}, {"date": "2026-04-08", "close": 44.46, "volume": 37348.0}, {"date": "2026-04-09", "close": 44.34, "volume": 46958.0}, {"date": "2026-04-10", "close": 44.21, "volume": 24072.0}, {"date": "2026-04-13", "close": 43.52, "volume": 36921.0}, {"date": "2026-04-14", "close": 43.05, "volume": 18730.0}, {"date": "2026-04-15", "close": 42.49, "volume": 29521.0}, {"date": "2026-04-16", "close": 42.94, "volume": 13345.0}, {"date": "2026-04-17", "close": 43.18, "volume": 23524.0}, {"date": "2026-04-20", "close": 42.84, "volume": 21628.0}, {"date": "2026-04-21", "close": 42.17, "volume": 12411.0}, {"date": "2026-04-22", "close": 42.07, "volume": 25378.0}, {"date": "2026-04-23", "close": 41.72, "volume": 45156.0}, {"date": "2026-04-24", "close": 42.33, "volume": 19374.0}, {"date": "2026-04-27", "close": 41.61, "volume": 20812.0}, {"date": "2026-04-28", "close": 41.92, "volume": 18797.0}, {"date": "2026-04-29", "close": 41.17, "volume": 21793.0}, {"date": "2026-04-30", "close": 41.61, "volume": 18153.0}, {"date": "2026-05-01", "close": 40.52, "volume": 17087.0}, {"date": "2026-05-04", "close": 40.74, "volume": 22013.0}, {"date": "2026-05-05", "close": 41.28, "volume": 17165.0}, {"date": "2026-05-06", "close": 40.89, "volume": 12644.0}, {"date": "2026-05-07", "close": 41.3, "volume": 10623.0}, {"date": "2026-05-08", "close": 40.68, "volume": 19327.0}, {"date": "2026-05-11", "close": 40.65, "volume": 24815.0}, {"date": "2026-05-12", "close": 41.17, "volume": 32878.0}, {"date": "2026-05-13", "close": 41.32, "volume": 13274.0}, {"date": "2026-05-14", "close": 40.96, "volume": 23727.0}, {"date": "2026-05-15", "close": 40.17, "volume": 20471.0}, {"date": "2026-05-18", "close": 40.24, "volume": 14600.0}, {"date": "2026-05-19", "close": 40.37, "volume": 19656.0}, {"date": "2026-05-20", "close": 40.96, "volume": 18220.0}, {"date": "2026-05-21", "close": 40.85, "volume": 12854.0}, {"date": "2026-05-22", "close": 41.31, "volume": 18813.0}, {"date": "2026-05-26", "close": 41.21, "volume": 10389.0}, {"date": "2026-05-27", "close": 41.88, "volume": 14115.0}, {"date": "2026-05-28", "close": 41.71, "volume": 19449.0}, {"date": "2026-05-29", "close": 40.65, "volume": 18920.0}, {"date": "2026-06-01", "close": 40.41, "volume": 11256.0}, {"date": "2026-06-02", "close": 40.53, "volume": 18230.0}, {"date": "2026-06-03", "close": 39.97, "volume": 31207.0}, {"date": "2026-06-04", "close": 40.42, "volume": 16906.0}, {"date": "2026-06-05", "close": 40.97, "volume": 21488.0}, {"date": "2026-06-08", "close": 40.72, "volume": 20624.0}, {"date": "2026-06-09", "close": 41.16, "volume": 14233.0}, {"date": "2026-06-10", "close": 41.41, "volume": 25791.0}, {"date": "2026-06-11", "close": 41.0, "volume": 13652.0}, {"date": "2026-06-12", "close": 40.83, "volume": 14453.0}, {"date": "2026-06-15", "close": 40.31, "volume": 12565.0}, {"date": "2026-06-16", "close": 40.2, "volume": 15036.0}, {"date": "2026-06-17", "close": 40.23, "volume": 16167.0}, {"date": "2026-06-18", "close": 40.34, "volume": 21122.0}, {"date": "2026-06-22", "close": 40.15, "volume": 13614.0}, {"date": "2026-06-23", "close": 41.02, "volume": 11541.0}, {"date": "2026-06-24", "close": 40.63, "volume": 18455.0}, {"date": "2026-06-25", "close": 40.39, "volume": 12509.0}, {"date": "2026-06-26", "close": 41.81, "volume": 165465.0}, {"date": "2026-06-29", "close": 41.15, "volume": 25320.0}, {"date": "2026-06-30", "close": 41.37, "volume": 17104.0}, {"date": "2026-07-01", "close": 41.45, "volume": 25804.0}, {"date": "2026-07-02", "close": 41.8, "volume": 23313.0}, {"date": "2026-07-06", "close": 41.83, "volume": 17280.0}, {"date": "2026-07-07", "close": 42.03, "volume": 15898.0}, {"date": "2026-07-08", "close": 41.15, "volume": 11526.0}, {"date": "2026-07-09", "close": 40.75, "volume": 8955.0}, {"date": "2026-07-10", "close": 41.16, "volume": 18915.0}, {"date": "2026-07-13", "close": 41.09, "volume": 13509.0}, {"date": "2026-07-14", "close": 40.95, "volume": 15682.0}, {"date": "2026-07-15", "close": 40.905, "volume": 15706.0}, {"date": "2026-07-16", "close": 41.12, "volume": 16684.0}, {"date": "2026-07-17", "close": 40.93, "volume": 14311.0}, {"date": "2026-07-20", "close": 40.24, "volume": 22583.0}, {"date": "2026-07-21", "close": 39.99, "volume": 12895.0}, {"date": "2026-07-22", "close": 39.84, "volume": 15130.0}, {"date": "2026-07-23", "close": 39.12, "volume": 22418.0}, {"date": "2026-07-24", "close": 38.62, "volume": 13956.0}, {"date": "2026-07-27", "close": 38.55, "volume": 36369.0}, {"date": "2026-07-28", "close": 38.32, "volume": 23519.0}, {"date": "2026-07-29", "close": 37.82, "volume": 24895.0}, {"date": "2026-07-30", "close": 38.18, "volume": 16109.0}, {"date": "2026-07-31", "close": 37.76, "volume": 22229.0}, {"date": "2026-08-03", "close": 38.1, "volume": 20004.0}, {"date": "2026-08-04", "close": 38.17, "volume": 23436.0}, {"date": "2026-08-05", "close": 38.18, "volume": 17629.0}, {"date": "2026-08-06", "close": 38.305, "volume": 30893.0}, {"date": "2026-08-07", "close": 38.2, "volume": 17678.0}, {"date": "2026-08-10", "close": 39.06, "volume": 36295.0}, {"date": "2026-08-11", "close": 41.4, "volume": 31636.0}, {"date": "2026-08-12", "close": 41.58, "volume": 27820.0}, {"date": "2026-08-13", "close": 41.04, "volume": 18194.0}, {"date": "2026-08-14", "close": 40.08, "volume": 11415.0}, {"date": "2026-08-17", "close": 39.07, "volume": 17054.0}, {"date": "2026-08-18", "close": 39.44, "volume": 15563.0}, {"date": "2026-08-19", "close": 39.9, "volume": 16538.0}, {"date": "2026-08-20", "close": 39.5, "volume": 15133.0}], "refreshing": true}