{"ticker": "CBZ", "overview": {"cik": "944148", "ticker": "CBZ", "name": "CBIZ, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-434465", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428672", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001193125-26-424639", "price_sensitive": true}, {"form": "424B3", "date": "2026-09-24", "title": "Form 424B3", "accession": "0001193125-26-401152", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0000944148-26-000101", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-09-21", "title": "Form DEFM14A", "accession": "0001193125-26-395819", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-08-27", "title": "Form PREM14A", "accession": "0001193125-26-371546", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002242", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-06", "title": "Form S-3ASR", "accession": "0001193125-26-336966", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000944148-26-000099", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001193125-26-333130", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000944148-26-000096", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-08-04", "title": "10-K", "accession": "0000944148-26-000094", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-31", "title": "Form DEFA14A", "accession": "0001193125-26-326675", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-30", "title": "Form DEFA14A", "accession": "0001193125-26-324451", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-29", "title": "Form DEFA14A", "accession": "0001193125-26-324268", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-29", "title": "Form DEFA14A", "accession": "0001193125-26-322277", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322246", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322239", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322225", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000944148-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000944148-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000944148-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000944148-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000944148-26-000078", "price_sensitive": false}]}, "description": "CBIZ, Inc. trades as CBZ on the NYSE and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 13 insider filings for the company. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CBZ", "has_prices": true, "as_of": "2026-08-07", "last": 54.5, "prev_close": 54.49, "change": 0.00999999999999801, "change_pct": 0.00018351991191040576, "session_volume": 1495277.0, "vwap_5": 54.82615227678904, "vwap_20": 52.27669040438373, "vwap_60": 44.11531495926803, "vwap_250": 41.32005981254489, "high_52w": 55.5, "low_52w": 25.14, "avg_volume_20": 2058468.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000944148-26-000104", "src": "INSIDERS", "ticker": "CBZ", "cik": "944148", "company": "CBIZ, Inc.", "company_raw": "CBIZ, Inc.", "who": "Jerome P. Grisko", "who_key": "GRISKO JEROME P", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on CBZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1251094/000094414826000104/0000944148-26-000104-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}, {"id": "13DG-0000315066-26-002242", "src": "13DG", "ticker": "CBZ", "cik": "944148", "company": "CBIZ, Inc.", "company_raw": "CBIZ, Inc.", "who": "CBIZ, Inc.", "who_key": "CBIZ, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CBIZ, Inc. moves to a 8.3% passive stake in CBZ", "source_url": "https://www.sec.gov/Archives/edgar/data/944148/0000315066-26-002242-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136301}, {"id": "HOUSE-2026-20034906-T16", "src": "CONGRESS", "ticker": "CBZ", "cik": "", "company": "CBIZ, Inc.", "company_raw": "Main Street Trust > Bank of America\nCBIZ, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells CBZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001422848-26-000071", "src": "13DG", "ticker": "CBZ", "cik": "944148", "company": "CBIZ, Inc.", "company_raw": "CBIZ, Inc.", "who": "CBIZ, Inc.", "who_key": "CBIZ, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CBIZ, Inc. raises a passive stake in CBZ", "source_url": "https://www.sec.gov/Archives/edgar/data/944148/0001422848-26-000071-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0000927971-26-000072", "src": "13DG", "ticker": "CBZ", "cik": "944148", "company": "CBIZ, Inc.", "company_raw": "CBIZ, Inc.", "who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BANK OF MONTREAL /CAN/ takes a 6.37% passive stake in CBZ", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/0000927971-26-000072-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "13DG-0000895421-26-000128", "src": "13DG", "ticker": "CBZ", "cik": "944148", "company": "CBIZ, Inc.", "company_raw": "CBIZ, Inc.", "who": "CBIZ, Inc.", "who_key": "CBIZ, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CBIZ, Inc. moves to a 3% passive stake in CBZ", "source_url": "https://www.sec.gov/Archives/edgar/data/944148/0000895421-26-000128-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252941}, {"id": "13DG-0000315066-26-001149", "src": "13DG", "ticker": "CBZ", "cik": "944148", "company": "CBIZ, Inc.", "company_raw": "CBIZ, Inc.", "who": "CBIZ, Inc.", "who_key": "CBIZ, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CBIZ, Inc. moves to a 15% passive stake in CBZ", "source_url": "https://www.sec.gov/Archives/edgar/data/944148/0000315066-26-001149-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}, {"id": "HOUSE-2026-20034585-T5", "src": "CONGRESS", "ticker": "CBZ", "cik": "", "company": "CBIZ, Inc.", "company_raw": "anley - Active Asset Account # 3\nJT CBIZ, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in CBZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303341}, {"id": "HOUSE-2026-20034305-T2", "src": "CONGRESS", "ticker": "CBZ", "cik": "", "company": "CBIZ, Inc.", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT CBIZ, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps CBZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034305.pdf", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349421}, {"id": "HOUSE-2025-20030338-T25", "src": "CONGRESS", "ticker": "CBZ", "cik": "", "company": "CBIZ, Inc.", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT CBIZ, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells CBZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824621}, {"id": "HOUSE-2025-20029026-T5", "src": "CONGRESS", "ticker": "CBZ", "cik": "", "company": "CBIZ, Inc.", "company_raw": "S O: 150 Main Street Trust > Bank of America\nCBIZ, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds CBZ to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847661}, {"id": "HOUSE-2024-20024801-T10", "src": "CONGRESS", "ticker": "CBZ", "cik": "", "company": "CBIZ, Inc.", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT CBIZ, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells CBZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024801.pdf", "trade_date": "2024-03-07", "timestamp": "2024-03-07", "mins": 1397741}, {"id": "HOUSE-2023-20022531-T13", "src": "CONGRESS", "ticker": "CBZ", "cik": "", "company": "CBIZ, Inc.", "company_raw": "0\nF S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT CBIZ, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up CBZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf", "trade_date": "2023-02-23", "timestamp": "2023-02-23", "mins": 1942061}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002242", "src": "13DG", "ticker": "CBZ", "cik": "944148", "company": "CBIZ, Inc.", "company_raw": "CBIZ, Inc.", "who": "CBIZ, Inc.", "who_key": "CBIZ, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CBIZ, Inc. moves to a 8.3% passive stake in CBZ", "source_url": "https://www.sec.gov/Archives/edgar/data/944148/0000315066-26-002242-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001422848-26-000071", "src": "13DG", "ticker": "CBZ", "cik": "944148", "company": "CBIZ, Inc.", "company_raw": "CBIZ, Inc.", "who": "CBIZ, Inc.", "who_key": "CBIZ, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CBIZ, Inc. raises a passive stake in CBZ", "source_url": "https://www.sec.gov/Archives/edgar/data/944148/0001422848-26-000071-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0000927971-26-000072", "src": "13DG", "ticker": "CBZ", "cik": "944148", "company": "CBIZ, Inc.", "company_raw": "CBIZ, Inc.", "who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BANK OF MONTREAL /CAN/ takes a 6.37% passive stake in CBZ", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/0000927971-26-000072-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "13DG-0000895421-26-000128", "src": "13DG", "ticker": "CBZ", "cik": "944148", "company": "CBIZ, Inc.", "company_raw": "CBIZ, Inc.", "who": "CBIZ, Inc.", "who_key": "CBIZ, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CBIZ, Inc. moves to a 3% passive stake in CBZ", "source_url": "https://www.sec.gov/Archives/edgar/data/944148/0000895421-26-000128-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252941}, {"id": "13DG-0000315066-26-001149", "src": "13DG", "ticker": "CBZ", "cik": "944148", "company": "CBIZ, Inc.", "company_raw": "CBIZ, Inc.", "who": "CBIZ, Inc.", "who_key": "CBIZ, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CBIZ, Inc. moves to a 15% passive stake in CBZ", "source_url": "https://www.sec.gov/Archives/edgar/data/944148/0000315066-26-001149-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CBIZ, Inc. Common Stock", "new_value": "CBIZ, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000944148", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000944148", "applied": 1, "detected_at": "2026-09-10T23:38:35.061517"}]}, "key_people": [{"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-04-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034305.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024801.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-04-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-434465", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428672", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001193125-26-424639", "price_sensitive": true}, {"form": "424B3", "date": "2026-09-24", "title": "Form 424B3", "accession": "0001193125-26-401152", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0000944148-26-000101", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-09-21", "title": "Form DEFM14A", "accession": "0001193125-26-395819", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-08-27", "title": "Form PREM14A", "accession": "0001193125-26-371546", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002242", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-06", "title": "Form S-3ASR", "accession": "0001193125-26-336966", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000944148-26-000099", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001193125-26-333130", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000944148-26-000096", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-08-04", "title": "10-K", "accession": "0000944148-26-000094", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-31", "title": "Form DEFA14A", "accession": "0001193125-26-326675", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-30", "title": "Form DEFA14A", "accession": "0001193125-26-324451", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-29", "title": "Form DEFA14A", "accession": "0001193125-26-324268", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-29", "title": "Form DEFA14A", "accession": "0001193125-26-322277", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322246", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322239", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322225", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000944148-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000944148-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000944148-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000944148-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000944148-26-000078", "price_sensitive": false}], "performance": {"ticker": "CBZ", "has_prices": true, "summary": {"n": 3, "avg": 0.24837981595121775, "win_rate": 0.6666666666666666, "best": 0.927157001414427, "worst": -0.2640108035111411, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-04-06", "score": 0.0, "ref_price": 28.28, "return": 0.927157001414427}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-03-24", "score": 0.0, "ref_price": 74.05, "return": -0.2640108035111411}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-23", "score": 0.0, "ref_price": 50.37, "return": 0.08199324995036733}]}, "price_series": [{"date": "2016-08-08", "close": 11.01, "volume": 127801.0}, {"date": "2016-08-09", "close": 11.05, "volume": 122139.0}, {"date": "2016-08-10", "close": 11.15, "volume": 113300.0}, {"date": "2016-08-11", "close": 11.31, "volume": 113431.0}, {"date": "2016-08-12", "close": 11.35, "volume": 98507.0}, {"date": "2016-08-15", "close": 11.4, "volume": 85121.0}, {"date": "2016-08-16", "close": 11.33, "volume": 75089.0}, {"date": "2016-08-17", "close": 11.31, "volume": 118388.0}, {"date": "2016-08-18", "close": 11.46, "volume": 127238.0}, {"date": "2016-08-19", "close": 11.63, "volume": 144517.0}, {"date": "2016-08-22", "close": 11.62, "volume": 95881.0}, {"date": "2016-08-23", "close": 11.61, "volume": 87712.0}, {"date": "2016-08-24", "close": 11.6, "volume": 200779.0}, {"date": "2016-08-25", "close": 11.61, "volume": 133090.0}, {"date": "2016-08-26", "close": 11.43, "volume": 94815.0}, {"date": "2016-08-29", "close": 11.3, "volume": 222002.0}, {"date": "2016-08-30", "close": 11.36, "volume": 148490.0}, {"date": "2016-08-31", "close": 11.31, "volume": 134656.0}, {"date": "2016-09-01", "close": 11.23, "volume": 83871.0}, {"date": "2016-09-02", "close": 11.23, "volume": 75177.0}, {"date": "2016-09-06", "close": 11.24, "volume": 76763.0}, {"date": "2016-09-07", "close": 11.69, "volume": 205710.0}, {"date": "2016-09-08", "close": 11.71, "volume": 164496.0}, {"date": "2016-09-09", "close": 11.32, "volume": 143294.0}, {"date": "2016-09-12", "close": 11.41, "volume": 104967.0}, {"date": "2016-09-13", "close": 11.13, "volume": 192244.0}, {"date": "2016-09-14", "close": 10.99, "volume": 154292.0}, {"date": "2016-09-15", "close": 11.08, "volume": 200626.0}, {"date": "2016-09-16", "close": 11.01, "volume": 399997.0}, {"date": "2016-09-19", "close": 11.02, "volume": 107950.0}, {"date": "2016-09-20", "close": 11.11, "volume": 95328.0}, {"date": "2016-09-21", "close": 11.15, "volume": 68103.0}, {"date": "2016-09-22", "close": 11.41, "volume": 137323.0}, {"date": "2016-09-23", "close": 11.31, "volume": 91623.0}, {"date": "2016-09-26", "close": 11.18, "volume": 73005.0}, {"date": "2016-09-27", "close": 11.1, "volume": 163562.0}, {"date": "2016-09-28", "close": 11.16, "volume": 200920.0}, {"date": "2016-09-29", "close": 11.06, "volume": 89041.0}, {"date": "2016-09-30", "close": 11.19, "volume": 225198.0}, {"date": "2016-10-03", "close": 11.19, "volume": 87148.0}, {"date": "2016-10-04", "close": 11.21, "volume": 86898.0}, {"date": "2016-10-05", "close": 11.24, "volume": 70173.0}, {"date": "2016-10-06", "close": 11.16, "volume": 124195.0}, {"date": "2016-10-07", "close": 11.05, "volume": 79217.0}, {"date": "2016-10-10", "close": 11.07, "volume": 106025.0}, {"date": "2016-10-11", "close": 10.98, "volume": 183548.0}, {"date": "2016-10-12", "close": 11.2, "volume": 55566.0}, {"date": "2016-10-13", "close": 11.13, "volume": 70073.0}, {"date": "2016-10-14", "close": 11.27, "volume": 94167.0}, {"date": "2016-10-17", "close": 11.1, "volume": 98103.0}, {"date": "2016-10-18", "close": 11.1, "volume": 108168.0}, {"date": "2016-10-19", "close": 11.1, "volume": 70601.0}, {"date": "2016-10-20", "close": 11.15, "volume": 119303.0}, {"date": "2016-10-21", "close": 11.05, "volume": 123428.0}, {"date": "2016-10-24", "close": 11.15, "volume": 83867.0}, {"date": "2016-10-25", "close": 11.15, "volume": 84504.0}, {"date": "2016-10-26", "close": 11.0, "volume": 52257.0}, {"date": "2016-10-27", "close": 10.95, "volume": 79717.0}, {"date": "2016-10-28", "close": 11.0, "volume": 109237.0}, {"date": "2016-10-31", "close": 11.05, "volume": 162668.0}, {"date": "2016-11-01", "close": 11.7, "volume": 161700.0}, {"date": "2016-11-02", "close": 11.15, "volume": 177873.0}, {"date": "2016-11-03", "close": 10.9, "volume": 212060.0}, {"date": "2016-11-04", "close": 10.9, "volume": 134172.0}, {"date": "2016-11-07", "close": 11.1, "volume": 163896.0}, {"date": "2016-11-08", "close": 10.85, "volume": 128107.0}, {"date": "2016-11-09", "close": 11.3, "volume": 195665.0}, {"date": "2016-11-10", "close": 11.35, "volume": 417572.0}, {"date": "2016-11-11", "close": 11.75, "volume": 454116.0}, {"date": "2016-11-14", "close": 11.85, "volume": 219523.0}, {"date": "2016-11-15", "close": 11.9, "volume": 241605.0}, {"date": "2016-11-16", "close": 12.15, "volume": 219589.0}, {"date": "2016-11-17", "close": 12.1, "volume": 119501.0}, {"date": "2016-11-18", "close": 12.25, "volume": 172950.0}, {"date": "2016-11-21", "close": 12.3, "volume": 101861.0}, {"date": "2016-11-22", "close": 12.45, "volume": 124683.0}, {"date": "2016-11-23", "close": 12.5, "volume": 94139.0}, {"date": "2016-11-25", "close": 12.5, "volume": 45188.0}, {"date": "2016-11-28", "close": 12.4, "volume": 80621.0}, {"date": "2016-11-29", "close": 12.6, "volume": 202492.0}, {"date": "2016-11-30", "close": 12.4, "volume": 155526.0}, {"date": "2016-12-01", "close": 12.3, "volume": 132748.0}, {"date": "2016-12-02", "close": 12.45, "volume": 264380.0}, {"date": "2016-12-05", "close": 12.9, "volume": 100816.0}, {"date": "2016-12-06", "close": 12.95, "volume": 108026.0}, {"date": "2016-12-07", "close": 13.05, "volume": 115817.0}, {"date": "2016-12-08", "close": 13.3, "volume": 156596.0}, {"date": "2016-12-09", "close": 13.4, "volume": 124781.0}, {"date": "2016-12-12", "close": 13.7, "volume": 120128.0}, {"date": "2016-12-13", "close": 13.45, "volume": 164780.0}, {"date": "2016-12-14", "close": 13.5, "volume": 91197.0}, {"date": "2016-12-15", "close": 13.6, "volume": 190223.0}, {"date": "2016-12-16", "close": 13.7, "volume": 308285.0}, {"date": "2016-12-19", "close": 13.65, "volume": 128004.0}, {"date": "2016-12-20", "close": 14.05, "volume": 220868.0}, {"date": "2016-12-21", "close": 13.75, "volume": 71252.0}, {"date": "2016-12-22", "close": 13.75, "volume": 68410.0}, {"date": "2016-12-23", "close": 13.8, "volume": 64847.0}, {"date": "2016-12-27", "close": 13.8, "volume": 38232.0}, {"date": "2016-12-28", "close": 13.7, "volume": 68827.0}, {"date": "2016-12-29", "close": 13.75, "volume": 82825.0}, {"date": "2016-12-30", "close": 13.7, "volume": 87874.0}, {"date": "2017-01-03", "close": 13.75, "volume": 138931.0}, {"date": "2017-01-04", "close": 13.9, "volume": 197128.0}, {"date": "2017-01-05", "close": 13.6, "volume": 138474.0}, {"date": "2017-01-06", "close": 13.55, "volume": 67474.0}, {"date": "2017-01-09", "close": 13.4, "volume": 75550.0}, {"date": "2017-01-10", "close": 13.35, "volume": 125771.0}, {"date": "2017-01-11", "close": 13.4, "volume": 132010.0}, {"date": "2017-01-12", "close": 13.2, "volume": 191057.0}, {"date": "2017-01-13", "close": 13.4, "volume": 62296.0}, {"date": "2017-01-17", "close": 13.15, "volume": 94549.0}, {"date": "2017-01-18", "close": 13.1, "volume": 85808.0}, {"date": "2017-01-19", "close": 13.0, "volume": 102819.0}, {"date": "2017-01-20", "close": 13.0, "volume": 184395.0}, {"date": "2017-01-23", "close": 12.95, "volume": 84728.0}, {"date": "2017-01-24", "close": 13.1, "volume": 81469.0}, {"date": "2017-01-25", "close": 13.2, "volume": 62047.0}, {"date": "2017-01-26", "close": 13.2, "volume": 73738.0}, {"date": "2017-01-27", "close": 13.0, "volume": 51698.0}, {"date": "2017-01-30", "close": 13.0, "volume": 133006.0}, {"date": "2017-01-31", "close": 13.1, "volume": 176620.0}, {"date": "2017-02-01", "close": 12.85, "volume": 539375.0}, {"date": "2017-02-02", "close": 12.75, "volume": 105416.0}, {"date": "2017-02-03", "close": 12.95, "volume": 110858.0}, {"date": "2017-02-06", "close": 12.95, "volume": 183544.0}, {"date": "2017-02-07", "close": 12.95, "volume": 187270.0}, {"date": "2017-02-08", "close": 12.85, "volume": 121627.0}, {"date": "2017-02-09", "close": 12.95, "volume": 156290.0}, {"date": "2017-02-10", "close": 13.2, "volume": 80372.0}, {"date": "2017-02-13", "close": 13.1, "volume": 132409.0}, {"date": "2017-02-14", "close": 13.25, "volume": 204466.0}, {"date": "2017-02-15", "close": 13.3, "volume": 199701.0}, {"date": "2017-02-16", "close": 13.35, "volume": 229909.0}, {"date": "2017-02-17", "close": 13.55, "volume": 337239.0}, {"date": "2017-02-21", "close": 13.6, "volume": 318668.0}, {"date": "2017-02-22", "close": 13.5, "volume": 148758.0}, {"date": "2017-02-23", "close": 13.45, "volume": 96813.0}, {"date": "2017-02-24", "close": 13.45, "volume": 152821.0}, {"date": "2017-02-27", "close": 13.45, "volume": 98372.0}, {"date": "2017-02-28", "close": 13.3, "volume": 342230.0}, {"date": "2017-03-01", "close": 13.65, "volume": 193346.0}, {"date": "2017-03-02", "close": 13.55, "volume": 107548.0}, {"date": "2017-03-03", "close": 13.65, "volume": 160533.0}, {"date": "2017-03-06", "close": 13.65, "volume": 123533.0}, {"date": "2017-03-07", "close": 13.65, "volume": 196808.0}, {"date": "2017-03-08", "close": 13.6, "volume": 162341.0}, {"date": "2017-03-09", "close": 13.6, "volume": 182443.0}, {"date": "2017-03-10", "close": 13.9, "volume": 233304.0}, {"date": "2017-03-13", "close": 14.0, "volume": 160632.0}, {"date": "2017-03-14", "close": 14.0, "volume": 156068.0}, {"date": "2017-03-15", "close": 14.05, "volume": 189250.0}, {"date": "2017-03-16", "close": 14.15, "volume": 117853.0}, {"date": "2017-03-17", "close": 14.1, "volume": 202659.0}, {"date": "2017-03-20", "close": 13.95, "volume": 113789.0}, {"date": "2017-03-21", "close": 14.0, "volume": 301516.0}, {"date": "2017-03-22", "close": 13.85, "volume": 178460.0}, {"date": "2017-03-23", "close": 13.7, "volume": 205298.0}, {"date": "2017-03-24", "close": 13.75, "volume": 133787.0}, {"date": "2017-03-27", "close": 13.6, "volume": 226297.0}, {"date": "2017-03-28", "close": 13.7, "volume": 167111.0}, {"date": "2017-03-29", "close": 13.55, "volume": 107076.0}, {"date": "2017-03-30", "close": 13.5, "volume": 146117.0}, {"date": "2017-03-31", "close": 13.55, "volume": 407256.0}, {"date": "2017-04-03", "close": 13.8, "volume": 284596.0}, {"date": "2017-04-04", "close": 14.0, "volume": 215940.0}, {"date": "2017-04-05", "close": 14.0, "volume": 307129.0}, {"date": "2017-04-06", "close": 14.0, "volume": 328476.0}, {"date": "2017-04-07", "close": 14.05, "volume": 149731.0}, {"date": "2017-04-10", "close": 14.0, "volume": 205556.0}, {"date": "2017-04-11", "close": 14.1, "volume": 140791.0}, {"date": "2017-04-12", "close": 14.0, "volume": 193951.0}, {"date": "2017-04-13", "close": 13.95, "volume": 110440.0}, {"date": "2017-04-17", "close": 14.1, "volume": 119520.0}, {"date": "2017-04-18", "close": 14.15, "volume": 93524.0}, {"date": "2017-04-19", "close": 14.45, "volume": 191188.0}, {"date": "2017-04-20", "close": 14.75, "volume": 139740.0}, {"date": "2017-04-21", "close": 14.65, "volume": 283370.0}, {"date": "2017-04-24", "close": 14.9, "volume": 236712.0}, {"date": "2017-04-25", "close": 15.0, "volume": 131032.0}, {"date": "2017-04-26", "close": 15.2, "volume": 177878.0}, {"date": "2017-04-27", "close": 15.7, "volume": 154060.0}, {"date": "2017-04-28", "close": 15.75, "volume": 224698.0}, {"date": "2017-05-01", "close": 15.7, "volume": 182336.0}, {"date": "2017-05-02", "close": 15.6, "volume": 180845.0}, {"date": "2017-05-03", "close": 15.5, "volume": 246736.0}, {"date": "2017-05-04", "close": 15.6, "volume": 173894.0}, {"date": "2017-05-05", "close": 15.65, "volume": 223882.0}, {"date": "2017-05-08", "close": 15.5, "volume": 100898.0}, {"date": "2017-05-09", "close": 15.45, "volume": 121097.0}, {"date": "2017-05-10", "close": 15.55, "volume": 144049.0}, {"date": "2017-05-11", "close": 15.25, "volume": 192510.0}, {"date": "2017-05-12", "close": 15.25, "volume": 100097.0}, {"date": "2017-05-15", "close": 15.25, "volume": 216175.0}, {"date": "2017-05-16", "close": 15.55, "volume": 235567.0}, {"date": "2017-05-17", "close": 15.05, "volume": 258999.0}, {"date": "2017-05-18", "close": 15.0, "volume": 334311.0}, {"date": "2017-05-19", "close": 15.0, "volume": 213330.0}, {"date": "2017-05-22", "close": 15.1, "volume": 161845.0}, {"date": "2017-05-23", "close": 15.1, "volume": 120428.0}, {"date": "2017-05-24", "close": 14.95, "volume": 182673.0}, {"date": "2017-05-25", "close": 15.0, "volume": 237700.0}, {"date": "2017-05-26", "close": 15.0, "volume": 124918.0}, {"date": "2017-05-30", "close": 15.0, "volume": 79852.0}, {"date": "2017-05-31", "close": 15.1, "volume": 150758.0}, {"date": "2017-06-01", "close": 15.05, "volume": 175718.0}, {"date": "2017-06-02", "close": 15.2, "volume": 246346.0}, {"date": "2017-06-05", "close": 14.95, "volume": 82469.0}, {"date": "2017-06-06", "close": 14.95, "volume": 189468.0}, {"date": "2017-06-07", "close": 15.0, "volume": 216019.0}, {"date": "2017-06-08", "close": 15.0, "volume": 242796.0}, {"date": "2017-06-09", "close": 15.45, "volume": 211245.0}, {"date": "2017-06-12", "close": 15.25, "volume": 207993.0}, {"date": "2017-06-13", "close": 15.25, "volume": 96109.0}, {"date": "2017-06-14", "close": 15.35, "volume": 100001.0}, {"date": "2017-06-15", "close": 15.25, "volume": 127883.0}, {"date": "2017-06-16", "close": 15.15, "volume": 308075.0}, {"date": "2017-06-19", "close": 15.2, "volume": 111516.0}, {"date": "2017-06-20", "close": 15.1, "volume": 182412.0}, {"date": "2017-06-21", "close": 15.05, "volume": 102754.0}, {"date": "2017-06-22", "close": 15.1, "volume": 177659.0}, {"date": "2017-06-23", "close": 15.1, "volume": 380278.0}, {"date": "2017-06-26", "close": 15.15, "volume": 112680.0}, {"date": "2017-06-27", "close": 15.1, "volume": 199351.0}, {"date": "2017-06-28", "close": 15.15, "volume": 136123.0}, {"date": "2017-06-29", "close": 15.15, "volume": 172218.0}, {"date": "2017-06-30", "close": 15.0, "volume": 146197.0}, {"date": "2017-07-03", "close": 15.15, "volume": 44274.0}, {"date": "2017-07-05", "close": 15.1, "volume": 164500.0}, {"date": "2017-07-06", "close": 14.9, "volume": 205760.0}, {"date": "2017-07-07", "close": 14.95, "volume": 134922.0}, {"date": "2017-07-10", "close": 14.8, "volume": 212748.0}, {"date": "2017-07-11", "close": 14.9, "volume": 207442.0}, {"date": "2017-07-12", "close": 15.1, "volume": 260724.0}, {"date": "2017-07-13", "close": 15.35, "volume": 245969.0}, {"date": "2017-07-14", "close": 15.45, "volume": 152880.0}, {"date": "2017-07-17", "close": 15.5, "volume": 169514.0}, {"date": "2017-07-18", "close": 15.35, "volume": 211742.0}, {"date": "2017-07-19", "close": 15.35, "volume": 213532.0}, {"date": "2017-07-20", "close": 15.25, "volume": 133906.0}, {"date": "2017-07-21", "close": 15.15, "volume": 153129.0}, {"date": "2017-07-24", "close": 15.0, "volume": 108782.0}, {"date": "2017-07-25", "close": 14.95, "volume": 293703.0}, {"date": "2017-07-26", "close": 14.9, "volume": 166170.0}, {"date": "2017-07-27", "close": 14.9, "volume": 192089.0}, {"date": "2017-07-28", "close": 14.9, "volume": 360528.0}, {"date": "2017-07-31", "close": 14.85, "volume": 262697.0}, {"date": "2017-08-01", "close": 15.0, "volume": 314004.0}, {"date": "2017-08-02", "close": 14.75, "volume": 121461.0}, {"date": "2017-08-03", "close": 14.95, "volume": 130748.0}, {"date": "2017-08-04", "close": 14.85, "volume": 104892.0}, {"date": "2017-08-07", "close": 14.7, "volume": 148431.0}, {"date": "2017-08-08", "close": 14.6, "volume": 231879.0}, {"date": "2017-08-09", "close": 14.45, "volume": 220340.0}, {"date": "2017-08-10", "close": 14.45, "volume": 264892.0}, {"date": "2017-08-11", "close": 14.5, "volume": 296224.0}, {"date": "2017-08-14", "close": 14.85, "volume": 170485.0}, {"date": "2017-08-15", "close": 14.8, "volume": 173278.0}, {"date": "2017-08-16", "close": 14.9, "volume": 186152.0}, {"date": "2017-08-17", "close": 14.75, "volume": 205966.0}, {"date": "2017-08-18", "close": 14.55, "volume": 259672.0}, {"date": "2017-08-21", "close": 14.85, "volume": 138866.0}, {"date": "2017-08-22", "close": 14.7, "volume": 112345.0}, {"date": "2017-08-23", "close": 14.95, "volume": 117934.0}, {"date": "2017-08-24", "close": 14.8, "volume": 111744.0}, {"date": "2017-08-25", "close": 14.7, "volume": 149047.0}, {"date": "2017-08-28", "close": 14.65, "volume": 130116.0}, {"date": "2017-08-29", "close": 14.65, "volume": 108876.0}, {"date": "2017-08-30", "close": 14.65, "volume": 120639.0}, {"date": "2017-08-31", "close": 15.15, "volume": 505178.0}, {"date": "2017-09-01", "close": 15.15, "volume": 159286.0}, {"date": "2017-09-05", "close": 15.05, "volume": 454719.0}, {"date": "2017-09-06", "close": 14.85, "volume": 157486.0}, {"date": "2017-09-07", "close": 14.85, "volume": 118923.0}, {"date": "2017-09-08", "close": 14.8, "volume": 148931.0}, {"date": "2017-09-11", "close": 14.95, "volume": 205198.0}, {"date": "2017-09-12", "close": 15.15, "volume": 152220.0}, {"date": "2017-09-13", "close": 15.05, "volume": 122998.0}, {"date": "2017-09-14", "close": 15.05, "volume": 115797.0}, {"date": "2017-09-15", "close": 15.15, "volume": 342510.0}, {"date": "2017-09-18", "close": 15.3, "volume": 89637.0}, {"date": "2017-09-19", "close": 15.25, "volume": 133847.0}, {"date": "2017-09-20", "close": 15.3, "volume": 226908.0}, {"date": "2017-09-21", "close": 15.65, "volume": 193480.0}, {"date": "2017-09-22", "close": 16.0, "volume": 243812.0}, {"date": "2017-09-25", "close": 15.95, "volume": 92432.0}, {"date": "2017-09-26", "close": 15.95, "volume": 103291.0}, {"date": "2017-09-27", "close": 16.5, "volume": 201597.0}, {"date": "2017-09-28", "close": 16.4, "volume": 180660.0}, {"date": "2017-09-29", "close": 16.25, "volume": 175859.0}, {"date": "2017-10-02", "close": 16.65, "volume": 188549.0}, {"date": "2017-10-03", "close": 16.45, "volume": 208601.0}, {"date": "2017-10-04", "close": 16.6, "volume": 217647.0}, {"date": "2017-10-05", "close": 16.6, "volume": 268981.0}, {"date": "2017-10-06", "close": 16.55, "volume": 246242.0}, {"date": "2017-10-09", "close": 16.7, "volume": 98301.0}, {"date": "2017-10-10", "close": 16.8, "volume": 122058.0}, {"date": "2017-10-11", "close": 16.85, "volume": 101189.0}, {"date": "2017-10-12", "close": 16.8, "volume": 79805.0}, {"date": "2017-10-13", "close": 16.85, "volume": 91310.0}, {"date": "2017-10-16", "close": 16.95, "volume": 131577.0}, {"date": "2017-10-17", "close": 16.8, "volume": 124520.0}, {"date": "2017-10-18", "close": 16.85, "volume": 95907.0}, {"date": "2017-10-19", "close": 16.9, "volume": 95690.0}, {"date": "2017-10-20", "close": 16.8, "volume": 121530.0}, {"date": "2017-10-23", "close": 16.95, "volume": 149488.0}, {"date": "2017-10-24", "close": 16.95, "volume": 134357.0}, {"date": "2017-10-25", "close": 16.95, "volume": 63501.0}, {"date": "2017-10-26", "close": 17.0, "volume": 74108.0}, {"date": "2017-10-27", "close": 17.25, "volume": 119999.0}, {"date": "2017-10-30", "close": 16.75, "volume": 139062.0}, {"date": "2017-10-31", "close": 16.95, "volume": 219667.0}, {"date": "2017-11-01", "close": 16.8, "volume": 64869.0}, {"date": "2017-11-02", "close": 15.95, "volume": 232403.0}, {"date": "2017-11-03", "close": 14.95, "volume": 307707.0}, {"date": "2017-11-06", "close": 15.1, "volume": 196799.0}, {"date": "2017-11-07", "close": 15.1, "volume": 175252.0}, {"date": "2017-11-08", "close": 15.1, "volume": 131427.0}, {"date": "2017-11-09", "close": 15.15, "volume": 128777.0}, {"date": "2017-11-10", "close": 15.1, "volume": 115176.0}, {"date": "2017-11-13", "close": 15.05, "volume": 148983.0}, {"date": "2017-11-14", "close": 15.15, "volume": 78060.0}, {"date": "2017-11-15", "close": 14.95, "volume": 141466.0}, {"date": "2017-11-16", "close": 15.1, "volume": 114184.0}, {"date": "2017-11-17", "close": 15.15, "volume": 123784.0}, {"date": "2017-11-20", "close": 15.05, "volume": 471491.0}, {"date": "2017-11-21", "close": 15.2, "volume": 105215.0}, {"date": "2017-11-22", "close": 15.05, "volume": 68773.0}, {"date": "2017-11-24", "close": 15.05, "volume": 61668.0}, {"date": "2017-11-27", "close": 14.95, "volume": 143656.0}, {"date": "2017-11-28", "close": 15.2, "volume": 224641.0}, {"date": "2017-11-29", "close": 15.25, "volume": 594589.0}, {"date": "2017-11-30", "close": 14.75, "volume": 541839.0}, {"date": "2017-12-01", "close": 14.85, "volume": 247199.0}, {"date": "2017-12-04", "close": 15.05, "volume": 245883.0}, {"date": "2017-12-05", "close": 15.05, "volume": 579574.0}, {"date": "2017-12-06", "close": 14.95, "volume": 181184.0}, {"date": "2017-12-07", "close": 15.0, "volume": 384704.0}, {"date": "2017-12-08", "close": 14.95, "volume": 272249.0}, {"date": "2017-12-11", "close": 14.9, "volume": 121584.0}, {"date": "2017-12-12", "close": 14.9, "volume": 268624.0}, {"date": "2017-12-13", "close": 14.9, "volume": 132043.0}, {"date": "2017-12-14", "close": 14.8, "volume": 143715.0}, {"date": "2017-12-15", "close": 14.9, "volume": 329635.0}, {"date": "2017-12-18", "close": 14.95, "volume": 151121.0}, {"date": "2017-12-19", "close": 15.0, "volume": 191370.0}, {"date": "2017-12-20", "close": 15.2, "volume": 251767.0}, {"date": "2017-12-21", "close": 15.4, "volume": 174592.0}, {"date": "2017-12-22", "close": 15.35, "volume": 211171.0}, {"date": "2017-12-26", "close": 15.25, "volume": 334020.0}, {"date": "2017-12-27", "close": 15.4, "volume": 172365.0}, {"date": "2017-12-28", "close": 15.45, "volume": 155232.0}, {"date": "2017-12-29", "close": 15.45, "volume": 171813.0}, {"date": "2018-01-02", "close": 15.7, "volume": 221095.0}, {"date": "2018-01-03", "close": 16.05, "volume": 428799.0}, {"date": "2018-01-04", "close": 16.1, "volume": 283046.0}, {"date": "2018-01-05", "close": 15.95, "volume": 339079.0}, {"date": "2018-01-08", "close": 15.9, "volume": 220240.0}, {"date": "2018-01-09", "close": 15.8, "volume": 214511.0}, {"date": "2018-01-10", "close": 16.15, "volume": 218714.0}, {"date": "2018-01-11", "close": 16.55, "volume": 268439.0}, {"date": "2018-01-12", "close": 16.25, "volume": 123562.0}, {"date": "2018-01-16", "close": 16.45, "volume": 221055.0}, {"date": "2018-01-17", "close": 16.6, "volume": 246604.0}, {"date": "2018-01-18", "close": 16.5, "volume": 189409.0}, {"date": "2018-01-19", "close": 16.75, "volume": 134268.0}, {"date": "2018-01-22", "close": 16.65, "volume": 136403.0}, {"date": "2018-01-23", "close": 16.65, "volume": 107966.0}, {"date": "2018-01-24", "close": 16.5, "volume": 101078.0}, {"date": "2018-01-25", "close": 16.65, "volume": 162615.0}, {"date": "2018-01-26", "close": 16.8, "volume": 198775.0}, {"date": "2018-01-29", "close": 16.5, "volume": 113941.0}, {"date": "2018-01-30", "close": 16.5, "volume": 170937.0}, {"date": "2018-01-31", "close": 16.5, "volume": 191663.0}, {"date": "2018-02-01", "close": 16.6, "volume": 152421.0}, {"date": "2018-02-02", "close": 16.45, "volume": 141384.0}, {"date": "2018-02-05", "close": 16.0, "volume": 253315.0}, {"date": "2018-02-06", "close": 16.15, "volume": 449008.0}, {"date": "2018-02-07", "close": 16.15, "volume": 259828.0}, {"date": "2018-02-08", "close": 15.85, "volume": 296285.0}, {"date": "2018-02-09", "close": 15.95, "volume": 295908.0}, {"date": "2018-02-12", "close": 16.05, "volume": 193195.0}, {"date": "2018-02-13", "close": 16.1, "volume": 114587.0}, {"date": "2018-02-14", "close": 16.25, "volume": 146129.0}, {"date": "2018-02-15", "close": 17.9, "volume": 312722.0}, {"date": "2018-02-16", "close": 17.85, "volume": 380159.0}, {"date": "2018-02-20", "close": 18.45, "volume": 408766.0}, {"date": "2018-02-21", "close": 17.95, "volume": 263171.0}, {"date": "2018-02-22", "close": 18.05, "volume": 273695.0}, {"date": "2018-02-23", "close": 18.3, "volume": 162233.0}, {"date": "2018-02-26", "close": 18.5, "volume": 156586.0}, {"date": "2018-02-27", "close": 18.55, "volume": 153796.0}, {"date": "2018-02-28", "close": 18.05, "volume": 180017.0}, {"date": "2018-03-01", "close": 18.0, "volume": 152468.0}, {"date": "2018-03-02", "close": 18.15, "volume": 160147.0}, {"date": "2018-03-05", "close": 18.3, "volume": 154296.0}, {"date": "2018-03-06", "close": 18.7, "volume": 176407.0}, {"date": "2018-03-07", "close": 19.0, "volume": 230673.0}, {"date": "2018-03-08", "close": 18.95, "volume": 105507.0}, {"date": "2018-03-09", "close": 19.4, "volume": 284370.0}, {"date": "2018-03-12", "close": 19.25, "volume": 179231.0}, {"date": "2018-03-13", "close": 19.0, "volume": 207129.0}, {"date": "2018-03-14", "close": 18.9, "volume": 188245.0}, {"date": "2018-03-15", "close": 19.05, "volume": 169220.0}, {"date": "2018-03-16", "close": 19.1, "volume": 397518.0}, {"date": "2018-03-19", "close": 19.05, "volume": 123963.0}, {"date": "2018-03-20", "close": 19.0, "volume": 85847.0}, {"date": "2018-03-21", "close": 18.9, "volume": 229637.0}, {"date": "2018-03-22", "close": 18.55, "volume": 121297.0}, {"date": "2018-03-23", "close": 18.05, "volume": 145776.0}, {"date": "2018-03-26", "close": 18.5, "volume": 146613.0}, {"date": "2018-03-27", "close": 18.15, "volume": 103498.0}, {"date": "2018-03-28", "close": 18.25, "volume": 104613.0}, {"date": "2018-03-29", "close": 18.25, "volume": 218686.0}, {"date": "2018-04-02", "close": 18.2, "volume": 161144.0}, {"date": "2018-04-03", "close": 18.6, "volume": 177804.0}, {"date": "2018-04-04", "close": 18.9, "volume": 115920.0}, {"date": "2018-04-05", "close": 18.9, "volume": 123819.0}, {"date": "2018-04-06", "close": 18.55, "volume": 106561.0}, {"date": "2018-04-09", "close": 18.5, "volume": 102536.0}, {"date": "2018-04-10", "close": 18.7, "volume": 145934.0}, {"date": "2018-04-11", "close": 18.75, "volume": 77288.0}, {"date": "2018-04-12", "close": 18.85, "volume": 98876.0}, {"date": "2018-04-13", "close": 18.7, "volume": 71800.0}, {"date": "2018-04-16", "close": 18.9, "volume": 159861.0}, {"date": "2018-04-17", "close": 18.9, "volume": 308075.0}, {"date": "2018-04-18", "close": 19.05, "volume": 172034.0}, {"date": "2018-04-19", "close": 19.0, "volume": 118781.0}, {"date": "2018-04-20", "close": 18.9, "volume": 254808.0}, {"date": "2018-04-23", "close": 18.7, "volume": 137446.0}, {"date": "2018-04-24", "close": 18.5, "volume": 238380.0}, {"date": "2018-04-25", "close": 18.3, "volume": 140282.0}, {"date": "2018-04-26", "close": 18.95, "volume": 160722.0}, {"date": "2018-04-27", "close": 18.65, "volume": 94664.0}, {"date": "2018-04-30", "close": 18.6, "volume": 276455.0}, {"date": "2018-05-01", "close": 18.85, "volume": 387576.0}, {"date": "2018-05-02", "close": 18.8, "volume": 123220.0}, {"date": "2018-05-03", "close": 18.7, "volume": 108849.0}, {"date": "2018-05-04", "close": 18.75, "volume": 91288.0}, {"date": "2018-05-07", "close": 18.95, "volume": 112425.0}, {"date": "2018-05-08", "close": 19.05, "volume": 123031.0}, {"date": "2018-05-09", "close": 19.45, "volume": 161316.0}, {"date": "2018-05-10", "close": 19.5, "volume": 287276.0}, {"date": "2018-05-11", "close": 19.55, "volume": 197488.0}, {"date": "2018-05-14", "close": 19.45, "volume": 185556.0}, {"date": "2018-05-15", "close": 19.6, "volume": 225527.0}, {"date": "2018-05-16", "close": 19.75, "volume": 170825.0}, {"date": "2018-05-17", "close": 20.05, "volume": 211665.0}, {"date": "2018-05-18", "close": 20.0, "volume": 214416.0}, {"date": "2018-05-21", "close": 20.15, "volume": 506882.0}, {"date": "2018-05-22", "close": 20.0, "volume": 100055.0}, {"date": "2018-05-23", "close": 20.35, "volume": 362040.0}, {"date": "2018-05-24", "close": 20.45, "volume": 177101.0}, {"date": "2018-05-25", "close": 20.8, "volume": 107065.0}, {"date": "2018-05-29", "close": 20.8, "volume": 149893.0}, {"date": "2018-05-30", "close": 20.85, "volume": 501537.0}, {"date": "2018-05-31", "close": 20.65, "volume": 139020.0}, {"date": "2018-06-01", "close": 21.0, "volume": 327604.0}, {"date": "2018-06-04", "close": 21.1, "volume": 120195.0}, {"date": "2018-06-05", "close": 21.3, "volume": 231001.0}, {"date": "2018-06-06", "close": 21.5, "volume": 286248.0}, {"date": "2018-06-07", "close": 21.45, "volume": 189981.0}, {"date": "2018-06-08", "close": 21.5, "volume": 401166.0}, {"date": "2018-06-11", "close": 21.5, "volume": 146687.0}, {"date": "2018-06-12", "close": 21.75, "volume": 344980.0}, {"date": "2018-06-13", "close": 22.0, "volume": 380003.0}, {"date": "2018-06-14", "close": 22.35, "volume": 492624.0}, {"date": "2018-06-15", "close": 22.3, "volume": 377149.0}, {"date": "2018-06-18", "close": 22.35, "volume": 813534.0}, {"date": "2018-06-19", "close": 22.5, "volume": 281216.0}, {"date": "2018-06-20", "close": 23.1, "volume": 314002.0}, {"date": "2018-06-21", "close": 22.85, "volume": 227881.0}, {"date": "2018-06-22", "close": 23.15, "volume": 567696.0}, {"date": "2018-06-25", "close": 22.85, "volume": 256167.0}, {"date": "2018-06-26", "close": 22.9, "volume": 168594.0}, {"date": "2018-06-27", "close": 22.75, "volume": 223980.0}, {"date": "2018-06-28", "close": 23.0, "volume": 197628.0}, {"date": "2018-06-29", "close": 23.0, "volume": 230088.0}, {"date": "2018-07-02", "close": 23.35, "volume": 152451.0}, {"date": "2018-07-03", "close": 23.15, "volume": 111632.0}, {"date": "2018-07-05", "close": 23.55, "volume": 206246.0}, {"date": "2018-07-06", "close": 23.7, "volume": 158936.0}, {"date": "2018-07-09", "close": 23.8, "volume": 95714.0}, {"date": "2018-07-10", "close": 23.35, "volume": 161764.0}, {"date": "2018-07-11", "close": 23.0, "volume": 361229.0}, {"date": "2018-07-12", "close": 23.05, "volume": 292440.0}, {"date": "2018-07-13", "close": 22.95, "volume": 206692.0}, {"date": "2018-07-16", "close": 22.8, "volume": 138979.0}, {"date": "2018-07-17", "close": 22.8, "volume": 148418.0}, {"date": "2018-07-18", "close": 22.75, "volume": 130790.0}, {"date": "2018-07-19", "close": 22.55, "volume": 135943.0}, {"date": "2018-07-20", "close": 22.3, "volume": 263393.0}, {"date": "2018-07-23", "close": 22.6, "volume": 123516.0}, {"date": "2018-07-24", "close": 22.55, "volume": 114412.0}, {"date": "2018-07-25", "close": 22.5, "volume": 86596.0}, {"date": "2018-07-26", "close": 22.45, "volume": 90972.0}, {"date": "2018-07-27", "close": 22.2, "volume": 151741.0}, {"date": "2018-07-30", "close": 22.0, "volume": 137326.0}, {"date": "2018-07-31", "close": 22.0, "volume": 174511.0}, {"date": "2018-08-01", "close": 21.95, "volume": 252052.0}, {"date": "2018-08-02", "close": 21.55, "volume": 318805.0}, {"date": "2018-08-03", "close": 21.6, "volume": 279528.0}, {"date": "2018-08-06", "close": 21.6, "volume": 221974.0}, {"date": "2018-08-07", "close": 21.8, "volume": 220212.0}, {"date": "2018-08-08", "close": 22.35, "volume": 264123.0}, {"date": "2018-08-09", "close": 22.6, "volume": 130702.0}, {"date": "2018-08-10", "close": 22.5, "volume": 100116.0}, {"date": "2018-08-13", "close": 22.6, "volume": 278609.0}, {"date": "2018-08-14", "close": 23.0, "volume": 149601.0}, {"date": "2018-08-15", "close": 22.75, "volume": 367390.0}, {"date": "2018-08-16", "close": 23.15, "volume": 266286.0}, {"date": "2018-08-17", "close": 23.1, "volume": 268077.0}, {"date": "2018-08-20", "close": 23.35, "volume": 159602.0}, {"date": "2018-08-21", "close": 23.45, "volume": 158773.0}, {"date": "2018-08-22", "close": 23.4, "volume": 250933.0}, {"date": "2018-08-23", "close": 23.45, "volume": 327625.0}, {"date": "2018-08-24", "close": 23.55, "volume": 194879.0}, {"date": "2018-08-27", "close": 23.7, "volume": 155042.0}, {"date": "2018-08-28", "close": 23.5, "volume": 166127.0}, {"date": "2018-08-29", "close": 23.75, "volume": 180680.0}, {"date": "2018-08-30", "close": 23.85, "volume": 154115.0}, {"date": "2018-08-31", "close": 23.9, "volume": 178048.0}, {"date": "2018-09-04", "close": 24.05, "volume": 126910.0}, {"date": "2018-09-05", "close": 24.05, "volume": 92178.0}, {"date": "2018-09-06", "close": 24.0, "volume": 214370.0}, {"date": "2018-09-07", "close": 24.0, "volume": 214857.0}, {"date": "2018-09-10", "close": 23.9, "volume": 155618.0}, {"date": "2018-09-11", "close": 23.7, "volume": 201452.0}, {"date": "2018-09-12", "close": 23.4, "volume": 211159.0}, {"date": "2018-09-13", "close": 23.55, "volume": 173124.0}, {"date": "2018-09-14", "close": 23.6, "volume": 227849.0}, {"date": "2018-09-17", "close": 23.65, "volume": 142033.0}, {"date": "2018-09-18", "close": 24.25, "volume": 664520.0}, {"date": "2018-09-19", "close": 23.95, "volume": 212405.0}, {"date": "2018-09-20", "close": 23.95, "volume": 160514.0}, {"date": "2018-09-21", "close": 23.95, "volume": 446468.0}, {"date": "2018-09-24", "close": 23.8, "volume": 88127.0}, {"date": "2018-09-25", "close": 23.9, "volume": 167148.0}, {"date": "2018-09-26", "close": 23.95, "volume": 211043.0}, {"date": "2018-09-27", "close": 23.75, "volume": 189747.0}, {"date": "2018-09-28", "close": 23.7, "volume": 175983.0}, {"date": "2018-10-01", "close": 23.19, "volume": 219785.0}, {"date": "2018-10-02", "close": 23.29, "volume": 366033.0}, {"date": "2018-10-03", "close": 23.61, "volume": 327679.0}, {"date": "2018-10-04", "close": 23.72, "volume": 285195.0}, {"date": "2018-10-05", "close": 23.89, "volume": 547001.0}, {"date": "2018-10-08", "close": 23.92, "volume": 259194.0}, {"date": "2018-10-09", "close": 23.98, "volume": 274696.0}, {"date": "2018-10-10", "close": 23.46, "volume": 305404.0}, {"date": "2018-10-11", "close": 22.47, "volume": 288960.0}, {"date": "2018-10-12", "close": 22.46, "volume": 250978.0}, {"date": "2018-10-15", "close": 22.62, "volume": 148902.0}, {"date": "2018-10-16", "close": 22.91, "volume": 184497.0}, {"date": "2018-10-17", "close": 22.73, "volume": 100797.0}, {"date": "2018-10-18", "close": 22.36, "volume": 86059.0}, {"date": "2018-10-19", "close": 22.36, "volume": 126301.0}, {"date": "2018-10-22", "close": 22.65, "volume": 118548.0}, {"date": "2018-10-23", "close": 22.38, "volume": 106307.0}, {"date": "2018-10-24", "close": 21.93, "volume": 215876.0}, {"date": "2018-10-25", "close": 22.24, "volume": 152485.0}, {"date": "2018-10-26", "close": 22.01, "volume": 187018.0}, {"date": "2018-10-29", "close": 22.22, "volume": 167062.0}, {"date": "2018-10-30", "close": 22.8, "volume": 293880.0}, {"date": "2018-10-31", "close": 22.18, "volume": 365842.0}, {"date": "2018-11-01", "close": 21.97, "volume": 253947.0}, {"date": "2018-11-02", "close": 22.11, "volume": 180397.0}, {"date": "2018-11-05", "close": 22.08, "volume": 140546.0}, {"date": "2018-11-06", "close": 21.73, "volume": 130545.0}, {"date": "2018-11-07", "close": 22.14, "volume": 119890.0}, {"date": "2018-11-08", "close": 22.06, "volume": 75562.0}, {"date": "2018-11-09", "close": 21.98, "volume": 96314.0}, {"date": "2018-11-12", "close": 21.81, "volume": 103931.0}, {"date": "2018-11-13", "close": 21.85, "volume": 175174.0}, {"date": "2018-11-14", "close": 21.3, "volume": 114479.0}, {"date": "2018-11-15", "close": 21.17, "volume": 141617.0}, {"date": "2018-11-16", "close": 20.94, "volume": 175495.0}, {"date": "2018-11-19", "close": 20.64, "volume": 128155.0}, {"date": "2018-11-20", "close": 20.47, "volume": 205232.0}, {"date": "2018-11-21", "close": 20.62, "volume": 129902.0}, {"date": "2018-11-23", "close": 20.48, "volume": 63970.0}, {"date": "2018-11-26", "close": 20.45, "volume": 96762.0}, {"date": "2018-11-27", "close": 20.37, "volume": 492744.0}, {"date": "2018-11-28", "close": 21.58, "volume": 314574.0}, {"date": "2018-11-29", "close": 21.05, "volume": 80810.0}, {"date": "2018-11-30", "close": 21.09, "volume": 127236.0}, {"date": "2018-12-03", "close": 21.03, "volume": 150758.0}, {"date": "2018-12-04", "close": 19.93, "volume": 159551.0}, {"date": "2018-12-06", "close": 19.93, "volume": 219300.0}, {"date": "2018-12-07", "close": 19.93, "volume": 112309.0}, {"date": "2018-12-10", "close": 19.78, "volume": 154922.0}, {"date": "2018-12-11", "close": 19.82, "volume": 109655.0}, {"date": "2018-12-12", "close": 20.16, "volume": 149126.0}, {"date": "2018-12-13", "close": 19.94, "volume": 208781.0}, {"date": "2018-12-14", "close": 19.74, "volume": 154045.0}, {"date": "2018-12-17", "close": 19.47, "volume": 222703.0}, {"date": "2018-12-18", "close": 19.49, "volume": 161178.0}, {"date": "2018-12-19", "close": 19.07, "volume": 169730.0}, {"date": "2018-12-20", "close": 18.76, "volume": 203526.0}, {"date": "2018-12-21", "close": 19.01, "volume": 378406.0}, {"date": "2018-12-24", "close": 18.8, "volume": 119028.0}, {"date": "2018-12-26", "close": 19.47, "volume": 180702.0}, {"date": "2018-12-27", "close": 19.44, "volume": 233964.0}, {"date": "2018-12-28", "close": 19.55, "volume": 169160.0}, {"date": "2018-12-31", "close": 19.7, "volume": 244476.0}, {"date": "2019-01-02", "close": 19.87, "volume": 347837.0}, {"date": "2019-01-03", "close": 19.56, "volume": 234091.0}, {"date": "2019-01-04", "close": 19.96, "volume": 265572.0}, {"date": "2019-01-07", "close": 19.97, "volume": 243281.0}, {"date": "2019-01-08", "close": 20.1, "volume": 130473.0}, {"date": "2019-01-09", "close": 20.41, "volume": 237556.0}, {"date": "2019-01-10", "close": 20.2, "volume": 170334.0}, {"date": "2019-01-11", "close": 20.33, "volume": 162975.0}, {"date": "2019-01-14", "close": 20.13, "volume": 182994.0}, {"date": "2019-01-15", "close": 20.14, "volume": 118824.0}, {"date": "2019-01-16", "close": 20.22, "volume": 238978.0}, {"date": "2019-01-17", "close": 20.34, "volume": 117118.0}, {"date": "2019-01-18", "close": 20.26, "volume": 210357.0}, {"date": "2019-01-22", "close": 20.03, "volume": 144530.0}, {"date": "2019-01-23", "close": 19.99, "volume": 121086.0}, {"date": "2019-01-24", "close": 20.05, "volume": 110746.0}, {"date": "2019-01-25", "close": 19.88, "volume": 95543.0}, {"date": "2019-01-28", "close": 19.6, "volume": 182123.0}, {"date": "2019-01-29", "close": 19.5, "volume": 117931.0}, {"date": "2019-01-30", "close": 19.55, "volume": 210765.0}, {"date": "2019-01-31", "close": 19.6, "volume": 185344.0}, {"date": "2019-02-01", "close": 19.53, "volume": 319619.0}, {"date": "2019-02-04", "close": 20.02, "volume": 251663.0}, {"date": "2019-02-05", "close": 19.98, "volume": 128066.0}, {"date": "2019-02-06", "close": 20.03, "volume": 129539.0}, {"date": "2019-02-07", "close": 20.08, "volume": 143254.0}, {"date": "2019-02-08", "close": 20.26, "volume": 178840.0}, {"date": "2019-02-11", "close": 20.42, "volume": 101917.0}, {"date": "2019-02-12", "close": 20.54, "volume": 248466.0}, {"date": "2019-02-13", "close": 20.09, "volume": 287240.0}, {"date": "2019-02-14", "close": 20.43, "volume": 423597.0}, {"date": "2019-02-15", "close": 20.99, "volume": 667793.0}, {"date": "2019-02-19", "close": 21.36, "volume": 383454.0}, {"date": "2019-02-20", "close": 21.3, "volume": 297671.0}, {"date": "2019-02-21", "close": 21.21, "volume": 224087.0}, {"date": "2019-02-22", "close": 21.34, "volume": 187353.0}, {"date": "2019-02-25", "close": 21.22, "volume": 197317.0}, {"date": "2019-02-26", "close": 20.72, "volume": 121892.0}, {"date": "2019-02-27", "close": 20.68, "volume": 101407.0}, {"date": "2019-02-28", "close": 20.63, "volume": 165862.0}, {"date": "2019-03-01", "close": 20.91, "volume": 375336.0}, {"date": "2019-03-04", "close": 20.67, "volume": 140837.0}, {"date": "2019-03-05", "close": 20.75, "volume": 158166.0}, {"date": "2019-03-06", "close": 20.4, "volume": 140602.0}, {"date": "2019-03-07", "close": 19.99, "volume": 193850.0}, {"date": "2019-03-08", "close": 20.23, "volume": 136058.0}, {"date": "2019-03-11", "close": 20.34, "volume": 164922.0}, {"date": "2019-03-12", "close": 20.04, "volume": 170587.0}, {"date": "2019-03-13", "close": 20.29, "volume": 168037.0}, {"date": "2019-03-14", "close": 20.06, "volume": 163924.0}, {"date": "2019-03-15", "close": 19.97, "volume": 458425.0}, {"date": "2019-03-18", "close": 20.05, "volume": 224369.0}, {"date": "2019-03-19", "close": 19.97, "volume": 213636.0}, {"date": "2019-03-20", "close": 19.82, "volume": 249410.0}, {"date": "2019-03-21", "close": 19.8, "volume": 224294.0}, {"date": "2019-03-22", "close": 19.07, "volume": 200920.0}, {"date": "2019-03-25", "close": 19.76, "volume": 214598.0}, {"date": "2019-03-26", "close": 19.99, "volume": 151688.0}, {"date": "2019-03-27", "close": 19.92, "volume": 158994.0}, {"date": "2019-03-28", "close": 20.2, "volume": 204655.0}, {"date": "2019-03-29", "close": 20.24, "volume": 215315.0}, {"date": "2019-04-01", "close": 20.41, "volume": 126852.0}, {"date": "2019-04-02", "close": 20.43, "volume": 165598.0}, {"date": "2019-04-03", "close": 20.41, "volume": 157129.0}, {"date": "2019-04-04", "close": 20.12, "volume": 124883.0}, {"date": "2019-04-05", "close": 20.12, "volume": 458499.0}, {"date": "2019-04-08", "close": 20.41, "volume": 138219.0}, {"date": "2019-04-09", "close": 19.98, "volume": 168018.0}, {"date": "2019-04-10", "close": 20.24, "volume": 172649.0}, {"date": "2019-04-11", "close": 20.32, "volume": 137794.0}, {"date": "2019-04-12", "close": 20.58, "volume": 184400.0}, {"date": "2019-04-15", "close": 20.84, "volume": 255040.0}, {"date": "2019-04-16", "close": 20.69, "volume": 139855.0}, {"date": "2019-04-17", "close": 20.59, "volume": 122841.0}, {"date": "2019-04-18", "close": 20.69, "volume": 98538.0}, {"date": "2019-04-22", "close": 20.32, "volume": 133253.0}, {"date": "2019-04-23", "close": 20.62, "volume": 107755.0}, {"date": "2019-04-24", "close": 20.57, "volume": 93424.0}, {"date": "2019-04-25", "close": 19.5, "volume": 372254.0}, {"date": "2019-04-26", "close": 19.43, "volume": 190473.0}, {"date": "2019-04-29", "close": 19.48, "volume": 320880.0}, {"date": "2019-04-30", "close": 19.31, "volume": 329327.0}, {"date": "2019-05-01", "close": 19.83, "volume": 533647.0}, {"date": "2019-05-02", "close": 19.97, "volume": 258574.0}, {"date": "2019-05-03", "close": 20.01, "volume": 108882.0}, {"date": "2019-05-06", "close": 20.0, "volume": 158390.0}, {"date": "2019-05-07", "close": 19.83, "volume": 120361.0}, {"date": "2019-05-08", "close": 19.65, "volume": 211261.0}, {"date": "2019-05-09", "close": 19.52, "volume": 212872.0}, {"date": "2019-05-10", "close": 19.8, "volume": 141670.0}, {"date": "2019-05-13", "close": 19.41, "volume": 132225.0}, {"date": "2019-05-14", "close": 19.43, "volume": 138115.0}, {"date": "2019-05-15", "close": 19.67, "volume": 164678.0}, {"date": "2019-05-16", "close": 19.78, "volume": 127794.0}, {"date": "2019-05-17", "close": 19.73, "volume": 117310.0}, {"date": "2019-05-20", "close": 19.64, "volume": 125305.0}, {"date": "2019-05-21", "close": 19.86, "volume": 223878.0}, {"date": "2019-05-22", "close": 20.16, "volume": 298054.0}, {"date": "2019-05-23", "close": 19.82, "volume": 175520.0}, {"date": "2019-05-24", "close": 19.81, "volume": 85189.0}, {"date": "2019-05-28", "close": 19.74, "volume": 149709.0}, {"date": "2019-05-29", "close": 19.63, "volume": 197261.0}, {"date": "2019-05-30", "close": 19.75, "volume": 270252.0}, {"date": "2019-05-31", "close": 19.8, "volume": 127705.0}, {"date": "2019-06-03", "close": 20.05, "volume": 318026.0}, {"date": "2019-06-04", "close": 20.23, "volume": 209236.0}, {"date": "2019-06-05", "close": 20.65, "volume": 265905.0}, {"date": "2019-06-06", "close": 20.31, "volume": 157714.0}, {"date": "2019-06-07", "close": 20.27, "volume": 169984.0}, {"date": "2019-06-10", "close": 20.56, "volume": 190328.0}, {"date": "2019-06-11", "close": 20.31, "volume": 118991.0}, {"date": "2019-06-12", "close": 20.38, "volume": 146611.0}, {"date": "2019-06-13", "close": 20.55, "volume": 188897.0}, {"date": "2019-06-14", "close": 20.37, "volume": 151818.0}, {"date": "2019-06-17", "close": 20.37, "volume": 121886.0}, {"date": "2019-06-18", "close": 20.14, "volume": 189261.0}, {"date": "2019-06-19", "close": 20.36, "volume": 138252.0}, {"date": "2019-06-20", "close": 20.4, "volume": 181019.0}, {"date": "2019-06-21", "close": 20.09, "volume": 684318.0}, {"date": "2019-06-24", "close": 19.8, "volume": 107302.0}, {"date": "2019-06-25", "close": 19.62, "volume": 127571.0}, {"date": "2019-06-26", "close": 19.42, "volume": 173525.0}, {"date": "2019-06-27", "close": 19.61, "volume": 214132.0}, {"date": "2019-06-28", "close": 19.59, "volume": 519174.0}, {"date": "2019-07-01", "close": 19.88, "volume": 155085.0}, {"date": "2019-07-02", "close": 19.73, "volume": 98548.0}, {"date": "2019-07-03", "close": 19.9, "volume": 58487.0}, {"date": "2019-07-05", "close": 20.0, "volume": 105815.0}, {"date": "2019-07-08", "close": 19.93, "volume": 142642.0}, {"date": "2019-07-09", "close": 19.7, "volume": 131292.0}, {"date": "2019-07-10", "close": 19.58, "volume": 153960.0}, {"date": "2019-07-11", "close": 19.86, "volume": 267724.0}, {"date": "2019-07-12", "close": 20.5, "volume": 326613.0}, {"date": "2019-07-15", "close": 20.65, "volume": 163960.0}, {"date": "2019-07-16", "close": 20.83, "volume": 164879.0}, {"date": "2019-07-17", "close": 21.08, "volume": 134025.0}, {"date": "2019-07-18", "close": 21.35, "volume": 254950.0}, {"date": "2019-07-19", "close": 21.58, "volume": 195549.0}, {"date": "2019-07-22", "close": 21.15, "volume": 288799.0}, {"date": "2019-07-23", "close": 21.5, "volume": 116204.0}, {"date": "2019-07-24", "close": 21.89, "volume": 155837.0}, {"date": "2019-07-25", "close": 22.14, "volume": 765962.0}, {"date": "2019-07-26", "close": 22.65, "volume": 184339.0}, {"date": "2019-07-29", "close": 22.64, "volume": 240323.0}, {"date": "2019-07-30", "close": 22.99, "volume": 169100.0}, {"date": "2019-07-31", "close": 23.37, "volume": 351317.0}, {"date": "2019-08-01", "close": 23.12, "volume": 497533.0}, {"date": "2019-08-02", "close": 23.28, "volume": 224892.0}, {"date": "2019-08-05", "close": 22.83, "volume": 235408.0}, {"date": "2019-08-06", "close": 22.85, "volume": 177484.0}, {"date": "2019-08-07", "close": 22.88, "volume": 96329.0}, {"date": "2019-08-08", "close": 23.24, "volume": 146016.0}, {"date": "2019-08-09", "close": 23.12, "volume": 162690.0}, {"date": "2019-08-12", "close": 23.0, "volume": 86931.0}, {"date": "2019-08-13", "close": 23.38, "volume": 176702.0}, {"date": "2019-08-14", "close": 22.91, "volume": 277188.0}, {"date": "2019-08-15", "close": 23.05, "volume": 105819.0}, {"date": "2019-08-16", "close": 23.16, "volume": 130923.0}, {"date": "2019-08-19", "close": 23.34, "volume": 223991.0}, {"date": "2019-08-20", "close": 23.01, "volume": 87952.0}, {"date": "2019-08-21", "close": 23.16, "volume": 144262.0}, {"date": "2019-08-22", "close": 22.9, "volume": 438035.0}, {"date": "2019-08-23", "close": 22.54, "volume": 222194.0}, {"date": "2019-08-26", "close": 22.8, "volume": 114586.0}, {"date": "2019-08-27", "close": 22.67, "volume": 164160.0}, {"date": "2019-08-28", "close": 22.52, "volume": 109804.0}, {"date": "2019-08-29", "close": 22.56, "volume": 264430.0}, {"date": "2019-08-30", "close": 22.34, "volume": 124935.0}, {"date": "2019-09-03", "close": 22.69, "volume": 198581.0}, {"date": "2019-09-04", "close": 22.82, "volume": 201801.0}, {"date": "2019-09-05", "close": 23.17, "volume": 132344.0}, {"date": "2019-09-06", "close": 23.02, "volume": 123265.0}, {"date": "2019-09-09", "close": 23.06, "volume": 164154.0}, {"date": "2019-09-10", "close": 23.18, "volume": 204536.0}, {"date": "2019-09-11", "close": 23.03, "volume": 389764.0}, {"date": "2019-09-12", "close": 23.43, "volume": 152844.0}, {"date": "2019-09-13", "close": 23.45, "volume": 116953.0}, {"date": "2019-09-16", "close": 23.56, "volume": 144656.0}, {"date": "2019-09-17", "close": 24.0, "volume": 227108.0}, {"date": "2019-09-18", "close": 24.01, "volume": 239219.0}, {"date": "2019-09-19", "close": 24.31, "volume": 242651.0}, {"date": "2019-09-20", "close": 24.58, "volume": 693138.0}, {"date": "2019-09-23", "close": 24.47, "volume": 375437.0}, {"date": "2019-09-24", "close": 24.21, "volume": 745892.0}, {"date": "2019-09-25", "close": 23.93, "volume": 599755.0}, {"date": "2019-09-26", "close": 23.59, "volume": 324956.0}, {"date": "2019-09-27", "close": 23.33, "volume": 244873.0}, {"date": "2019-09-30", "close": 23.5, "volume": 303805.0}, {"date": "2019-10-01", "close": 23.66, "volume": 276049.0}, {"date": "2019-10-02", "close": 23.44, "volume": 332552.0}, {"date": "2019-10-03", "close": 23.25, "volume": 193661.0}, {"date": "2019-10-04", "close": 23.27, "volume": 175221.0}, {"date": "2019-10-07", "close": 23.32, "volume": 133223.0}, {"date": "2019-10-08", "close": 23.12, "volume": 364282.0}, {"date": "2019-10-09", "close": 23.22, "volume": 87964.0}, {"date": "2019-10-10", "close": 23.36, "volume": 83777.0}, {"date": "2019-10-11", "close": 23.72, "volume": 112463.0}, {"date": "2019-10-14", "close": 23.54, "volume": 188402.0}, {"date": "2019-10-15", "close": 23.62, "volume": 165004.0}, {"date": "2019-10-16", "close": 23.8, "volume": 184957.0}, {"date": "2019-10-17", "close": 24.03, "volume": 196588.0}, {"date": "2019-10-18", "close": 24.48, "volume": 109430.0}, {"date": "2019-10-21", "close": 25.08, "volume": 180467.0}, {"date": "2019-10-22", "close": 25.7, "volume": 212638.0}, {"date": "2019-10-23", "close": 24.95, "volume": 257833.0}, {"date": "2019-10-24", "close": 25.16, "volume": 300328.0}, {"date": "2019-10-25", "close": 25.25, "volume": 204914.0}, {"date": "2019-10-28", "close": 25.53, "volume": 252251.0}, {"date": "2019-10-29", "close": 25.38, "volume": 200767.0}, {"date": "2019-10-30", "close": 27.54, "volume": 684933.0}, {"date": "2019-10-31", "close": 27.37, "volume": 372051.0}, {"date": "2019-11-01", "close": 26.98, "volume": 295955.0}, {"date": "2019-11-04", "close": 26.87, "volume": 219892.0}, {"date": "2019-11-05", "close": 26.55, "volume": 490420.0}, {"date": "2019-11-06", "close": 26.7, "volume": 161263.0}, {"date": "2019-11-07", "close": 26.74, "volume": 172242.0}, {"date": "2019-11-08", "close": 26.73, "volume": 105003.0}, {"date": "2019-11-11", "close": 26.45, "volume": 139173.0}, {"date": "2019-11-12", "close": 26.86, "volume": 227921.0}, {"date": "2019-11-13", "close": 26.59, "volume": 232278.0}, {"date": "2019-11-14", "close": 26.8, "volume": 269085.0}, {"date": "2019-11-15", "close": 26.46, "volume": 362736.0}, {"date": "2019-11-18", "close": 26.28, "volume": 104471.0}, {"date": "2019-11-19", "close": 26.27, "volume": 193172.0}, {"date": "2019-11-20", "close": 26.38, "volume": 204268.0}, {"date": "2019-11-21", "close": 25.98, "volume": 84760.0}, {"date": "2019-11-22", "close": 25.88, "volume": 116137.0}, {"date": "2019-11-25", "close": 26.49, "volume": 296103.0}, {"date": "2019-11-26", "close": 26.73, "volume": 355058.0}, {"date": "2019-11-27", "close": 27.01, "volume": 175568.0}, {"date": "2019-11-29", "close": 26.86, "volume": 65004.0}, {"date": "2019-12-02", "close": 26.88, "volume": 156925.0}, {"date": "2019-12-03", "close": 26.81, "volume": 167813.0}, {"date": "2019-12-04", "close": 26.85, "volume": 300639.0}, {"date": "2019-12-05", "close": 27.01, "volume": 301932.0}, {"date": "2019-12-06", "close": 27.0, "volume": 314833.0}, {"date": "2019-12-09", "close": 26.94, "volume": 328738.0}, {"date": "2019-12-10", "close": 27.07, "volume": 300355.0}, {"date": "2019-12-11", "close": 26.95, "volume": 255479.0}, {"date": "2019-12-12", "close": 26.97, "volume": 145201.0}, {"date": "2019-12-13", "close": 27.18, "volume": 441123.0}, {"date": "2019-12-16", "close": 27.55, "volume": 337822.0}, {"date": "2019-12-17", "close": 27.71, "volume": 127678.0}, {"date": "2019-12-18", "close": 27.77, "volume": 222007.0}, {"date": "2019-12-19", "close": 27.86, "volume": 88625.0}, {"date": "2019-12-20", "close": 28.1, "volume": 396406.0}, {"date": "2019-12-23", "close": 27.69, "volume": 198728.0}, {"date": "2019-12-24", "close": 27.53, "volume": 63526.0}, {"date": "2019-12-26", "close": 27.2, "volume": 119291.0}, {"date": "2019-12-27", "close": 26.92, "volume": 146067.0}, {"date": "2019-12-30", "close": 26.91, "volume": 138613.0}, {"date": "2019-12-31", "close": 26.96, "volume": 242813.0}, {"date": "2020-01-02", "close": 27.05, "volume": 149365.0}, {"date": "2020-01-03", "close": 27.08, "volume": 121014.0}, {"date": "2020-01-06", "close": 27.0, "volume": 148432.0}, {"date": "2020-01-07", "close": 26.94, "volume": 141949.0}, {"date": "2020-01-08", "close": 27.17, "volume": 118722.0}, {"date": "2020-01-09", "close": 27.1, "volume": 158463.0}, {"date": "2020-01-10", "close": 26.8, "volume": 199301.0}, {"date": "2020-01-13", "close": 27.29, "volume": 270497.0}, {"date": "2020-01-14", "close": 27.18, "volume": 177779.0}, {"date": "2020-01-15", "close": 27.25, "volume": 119137.0}, {"date": "2020-01-16", "close": 27.58, "volume": 129880.0}, {"date": "2020-01-17", "close": 27.43, "volume": 128687.0}, {"date": "2020-01-21", "close": 27.17, "volume": 134367.0}, {"date": "2020-01-22", "close": 27.22, "volume": 236964.0}, {"date": "2020-01-23", "close": 27.52, "volume": 153832.0}, {"date": "2020-01-24", "close": 27.13, "volume": 100508.0}, {"date": "2020-01-27", "close": 26.86, "volume": 121875.0}, {"date": "2020-01-28", "close": 27.05, "volume": 203722.0}, {"date": "2020-01-29", "close": 27.14, "volume": 250058.0}, {"date": "2020-01-30", "close": 27.32, "volume": 92265.0}, {"date": "2020-01-31", "close": 27.0, "volume": 189979.0}, {"date": "2020-02-03", "close": 26.95, "volume": 129459.0}, {"date": "2020-02-04", "close": 27.13, "volume": 216412.0}, {"date": "2020-02-05", "close": 27.66, "volume": 163683.0}, {"date": "2020-02-06", "close": 27.79, "volume": 134037.0}, {"date": "2020-02-07", "close": 27.91, "volume": 330285.0}, {"date": "2020-02-10", "close": 27.81, "volume": 112245.0}, {"date": "2020-02-11", "close": 27.75, "volume": 188699.0}, {"date": "2020-02-12", "close": 28.01, "volume": 144981.0}, {"date": "2020-02-13", "close": 28.1, "volume": 137785.0}, {"date": "2020-02-14", "close": 28.36, "volume": 206775.0}, {"date": "2020-02-18", "close": 28.5, "volume": 183512.0}, {"date": "2020-02-19", "close": 28.38, "volume": 369438.0}, {"date": "2020-02-20", "close": 27.5, "volume": 429772.0}, {"date": "2020-02-21", "close": 27.81, "volume": 321997.0}, {"date": "2020-02-24", "close": 28.08, "volume": 233579.0}, {"date": "2020-02-25", "close": 27.41, "volume": 531809.0}, {"date": "2020-02-26", "close": 26.44, "volume": 712455.0}, {"date": "2020-02-27", "close": 25.75, "volume": 464750.0}, {"date": "2020-02-28", "close": 26.04, "volume": 625684.0}, {"date": "2020-03-02", "close": 26.95, "volume": 564273.0}, {"date": "2020-03-03", "close": 26.4, "volume": 574255.0}, {"date": "2020-03-04", "close": 26.87, "volume": 396822.0}, {"date": "2020-03-05", "close": 25.95, "volume": 380978.0}, {"date": "2020-03-06", "close": 25.99, "volume": 381219.0}, {"date": "2020-03-09", "close": 24.41, "volume": 363684.0}, {"date": "2020-03-10", "close": 25.65, "volume": 650108.0}, {"date": "2020-03-11", "close": 25.22, "volume": 362343.0}, {"date": "2020-03-12", "close": 21.48, "volume": 589169.0}, {"date": "2020-03-13", "close": 23.09, "volume": 599419.0}, {"date": "2020-03-16", "close": 19.93, "volume": 534024.0}, {"date": "2020-03-17", "close": 20.73, "volume": 437070.0}, {"date": "2020-03-18", "close": 18.02, "volume": 457369.0}, {"date": "2020-03-19", "close": 18.28, "volume": 455952.0}, {"date": "2020-03-20", "close": 17.27, "volume": 573799.0}, {"date": "2020-03-23", "close": 17.37, "volume": 365937.0}, {"date": "2020-03-24", "close": 18.97, "volume": 382892.0}, {"date": "2020-03-25", "close": 19.53, "volume": 399525.0}, {"date": "2020-03-26", "close": 20.75, "volume": 357062.0}, {"date": "2020-03-27", "close": 20.18, "volume": 221977.0}, {"date": "2020-03-30", "close": 20.84, "volume": 151661.0}, {"date": "2020-03-31", "close": 20.92, "volume": 362205.0}, {"date": "2020-04-01", "close": 20.02, "volume": 387863.0}, {"date": "2020-04-02", "close": 20.97, "volume": 377000.0}, {"date": "2020-04-03", "close": 20.49, "volume": 426612.0}, {"date": "2020-04-06", "close": 21.33, "volume": 551783.0}, {"date": "2020-04-07", "close": 21.32, "volume": 481259.0}, {"date": "2020-04-08", "close": 21.87, "volume": 522602.0}, {"date": "2020-04-09", "close": 22.77, "volume": 305287.0}, {"date": "2020-04-13", "close": 21.94, "volume": 211328.0}, {"date": "2020-04-14", "close": 21.88, "volume": 398465.0}, {"date": "2020-04-15", "close": 21.58, "volume": 398948.0}, {"date": "2020-04-16", "close": 21.68, "volume": 346608.0}, {"date": "2020-04-17", "close": 22.54, "volume": 288483.0}, {"date": "2020-04-20", "close": 21.77, "volume": 163236.0}, {"date": "2020-04-21", "close": 21.67, "volume": 275459.0}, {"date": "2020-04-22", "close": 21.63, "volume": 167348.0}, {"date": "2020-04-23", "close": 21.77, "volume": 217286.0}, {"date": "2020-04-24", "close": 22.2, "volume": 158952.0}, {"date": "2020-04-27", "close": 22.54, "volume": 194417.0}, {"date": "2020-04-28", "close": 23.24, "volume": 245725.0}, {"date": "2020-04-29", "close": 24.07, "volume": 288783.0}, {"date": "2020-04-30", "close": 23.75, "volume": 300340.0}, {"date": "2020-05-01", "close": 22.8, "volume": 236684.0}, {"date": "2020-05-04", "close": 22.67, "volume": 180405.0}, {"date": "2020-05-05", "close": 22.63, "volume": 143214.0}, {"date": "2020-05-06", "close": 21.46, "volume": 432165.0}, {"date": "2020-05-07", "close": 21.69, "volume": 382493.0}, {"date": "2020-05-08", "close": 22.45, "volume": 218699.0}, {"date": "2020-05-11", "close": 21.91, "volume": 244015.0}, {"date": "2020-05-12", "close": 21.03, "volume": 418814.0}, {"date": "2020-05-13", "close": 20.72, "volume": 318831.0}, {"date": "2020-05-14", "close": 20.84, "volume": 252019.0}, {"date": "2020-05-15", "close": 21.16, "volume": 241816.0}, {"date": "2020-05-18", "close": 22.41, "volume": 321602.0}, {"date": "2020-05-19", "close": 21.73, "volume": 233692.0}, {"date": "2020-05-20", "close": 22.31, "volume": 341106.0}, {"date": "2020-05-21", "close": 22.25, "volume": 253218.0}, {"date": "2020-05-22", "close": 22.27, "volume": 177805.0}, {"date": "2020-05-26", "close": 22.68, "volume": 199956.0}, {"date": "2020-05-27", "close": 23.78, "volume": 219773.0}, {"date": "2020-05-28", "close": 23.13, "volume": 199132.0}, {"date": "2020-05-29", "close": 22.65, "volume": 412073.0}, {"date": "2020-06-01", "close": 22.67, "volume": 231338.0}, {"date": "2020-06-02", "close": 22.68, "volume": 162055.0}, {"date": "2020-06-03", "close": 23.85, "volume": 356822.0}, {"date": "2020-06-04", "close": 24.58, "volume": 619815.0}, {"date": "2020-06-05", "close": 26.3, "volume": 1096021.0}, {"date": "2020-06-08", "close": 25.95, "volume": 541961.0}, {"date": "2020-06-09", "close": 25.23, "volume": 324898.0}, {"date": "2020-06-10", "close": 25.07, "volume": 286754.0}, {"date": "2020-06-11", "close": 23.79, "volume": 412890.0}, {"date": "2020-06-12", "close": 23.6, "volume": 383141.0}, {"date": "2020-06-15", "close": 23.81, "volume": 254140.0}, {"date": "2020-06-16", "close": 24.22, "volume": 272585.0}, {"date": "2020-06-17", "close": 23.71, "volume": 288706.0}, {"date": "2020-06-18", "close": 24.0, "volume": 846875.0}, {"date": "2020-06-19", "close": 23.38, "volume": 525871.0}, {"date": "2020-06-22", "close": 23.91, "volume": 328271.0}, {"date": "2020-06-23", "close": 23.74, "volume": 318362.0}, {"date": "2020-06-24", "close": 22.39, "volume": 265414.0}, {"date": "2020-06-25", "close": 22.61, "volume": 419747.0}, {"date": "2020-06-26", "close": 23.04, "volume": 647258.0}, {"date": "2020-06-29", "close": 23.59, "volume": 191502.0}, {"date": "2020-06-30", "close": 23.97, "volume": 202053.0}, {"date": "2020-07-01", "close": 23.79, "volume": 160682.0}, {"date": "2020-07-02", "close": 23.88, "volume": 174078.0}, {"date": "2020-07-06", "close": 23.74, "volume": 158502.0}, {"date": "2020-07-07", "close": 23.12, "volume": 169292.0}, {"date": "2020-07-08", "close": 23.12, "volume": 213248.0}, {"date": "2020-07-09", "close": 22.52, "volume": 208956.0}, {"date": "2020-07-10", "close": 22.88, "volume": 184174.0}, {"date": "2020-07-13", "close": 22.96, "volume": 163332.0}, {"date": "2020-07-14", "close": 23.07, "volume": 139163.0}, {"date": "2020-07-15", "close": 24.06, "volume": 202896.0}, {"date": "2020-07-16", "close": 23.51, "volume": 255554.0}, {"date": "2020-07-17", "close": 23.48, "volume": 176492.0}, {"date": "2020-07-20", "close": 23.04, "volume": 117580.0}, {"date": "2020-07-21", "close": 23.43, "volume": 266630.0}, {"date": "2020-07-22", "close": 23.35, "volume": 178786.0}, {"date": "2020-07-23", "close": 23.15, "volume": 222996.0}, {"date": "2020-07-24", "close": 22.81, "volume": 115663.0}, {"date": "2020-07-27", "close": 22.71, "volume": 129860.0}, {"date": "2020-07-28", "close": 22.5, "volume": 166465.0}, {"date": "2020-07-29", "close": 22.81, "volume": 203203.0}, {"date": "2020-07-30", "close": 23.22, "volume": 320819.0}, {"date": "2020-07-31", "close": 24.18, "volume": 483851.0}, {"date": "2020-08-03", "close": 24.73, "volume": 254303.0}, {"date": "2020-08-04", "close": 24.29, "volume": 196529.0}, {"date": "2020-08-05", "close": 24.48, "volume": 258006.0}, {"date": "2020-08-06", "close": 24.62, "volume": 164320.0}, {"date": "2020-08-07", "close": 24.92, "volume": 134104.0}, {"date": "2020-08-10", "close": 25.0, "volume": 134685.0}, {"date": "2020-08-11", "close": 25.39, "volume": 267889.0}, {"date": "2020-08-12", "close": 25.34, "volume": 148674.0}, {"date": "2020-08-13", "close": 25.38, "volume": 213542.0}, {"date": "2020-08-14", "close": 25.68, "volume": 196771.0}, {"date": "2020-08-17", "close": 25.64, "volume": 200991.0}, {"date": "2020-08-18", "close": 25.4, "volume": 199215.0}, {"date": "2020-08-19", "close": 25.15, "volume": 119061.0}, {"date": "2020-08-20", "close": 24.9, "volume": 152952.0}, {"date": "2020-08-21", "close": 24.76, "volume": 160338.0}, {"date": "2020-08-24", "close": 24.98, "volume": 144424.0}, {"date": "2020-08-25", "close": 25.23, "volume": 249264.0}, {"date": "2020-08-26", "close": 24.35, "volume": 182739.0}, {"date": "2020-08-27", "close": 24.52, "volume": 156290.0}, {"date": "2020-08-28", "close": 24.56, "volume": 133549.0}, {"date": "2020-08-31", "close": 24.32, "volume": 324161.0}, {"date": "2020-09-01", "close": 24.35, "volume": 180252.0}, {"date": "2020-09-02", "close": 24.91, "volume": 196370.0}, {"date": "2020-09-03", "close": 24.42, "volume": 163524.0}, {"date": "2020-09-04", "close": 24.01, "volume": 178851.0}, {"date": "2020-09-08", "close": 23.37, "volume": 183409.0}, {"date": "2020-09-09", "close": 23.09, "volume": 169676.0}, {"date": "2020-09-10", "close": 22.59, "volume": 152128.0}, {"date": "2020-09-11", "close": 22.79, "volume": 163625.0}, {"date": "2020-09-14", "close": 22.91, "volume": 136804.0}, {"date": "2020-09-15", "close": 22.78, "volume": 147011.0}, {"date": "2020-09-16", "close": 23.0, "volume": 226421.0}, {"date": "2020-09-17", "close": 23.04, "volume": 163753.0}, {"date": "2020-09-18", "close": 22.8, "volume": 670047.0}, {"date": "2020-09-21", "close": 22.38, "volume": 312871.0}, {"date": "2020-09-22", "close": 22.46, "volume": 263021.0}, {"date": "2020-09-23", "close": 22.14, "volume": 284815.0}, {"date": "2020-09-24", "close": 22.3, "volume": 225628.0}, {"date": "2020-09-25", "close": 22.5, "volume": 162311.0}, {"date": "2020-09-28", "close": 23.02, "volume": 279499.0}, {"date": "2020-09-29", "close": 23.0, "volume": 346996.0}, {"date": "2020-09-30", "close": 22.87, "volume": 378700.0}, {"date": "2020-10-01", "close": 23.24, "volume": 369998.0}, {"date": "2020-10-02", "close": 23.42, "volume": 326187.0}, {"date": "2020-10-05", "close": 23.53, "volume": 136449.0}, {"date": "2020-10-06", "close": 23.36, "volume": 213760.0}, {"date": "2020-10-07", "close": 23.76, "volume": 212123.0}, {"date": "2020-10-08", "close": 24.01, "volume": 192599.0}, {"date": "2020-10-09", "close": 24.5, "volume": 183527.0}, {"date": "2020-10-12", "close": 24.78, "volume": 135228.0}, {"date": "2020-10-13", "close": 24.46, "volume": 88315.0}, {"date": "2020-10-14", "close": 24.07, "volume": 225895.0}, {"date": "2020-10-15", "close": 24.12, "volume": 297817.0}, {"date": "2020-10-16", "close": 24.0, "volume": 463332.0}, {"date": "2020-10-19", "close": 23.66, "volume": 180488.0}, {"date": "2020-10-20", "close": 23.76, "volume": 193774.0}, {"date": "2020-10-21", "close": 23.73, "volume": 136659.0}, {"date": "2020-10-22", "close": 24.04, "volume": 271422.0}, {"date": "2020-10-23", "close": 24.0, "volume": 278500.0}, {"date": "2020-10-26", "close": 23.83, "volume": 246166.0}, {"date": "2020-10-27", "close": 23.11, "volume": 223888.0}, {"date": "2020-10-28", "close": 22.37, "volume": 311583.0}, {"date": "2020-10-29", "close": 22.41, "volume": 302360.0}, {"date": "2020-10-30", "close": 22.67, "volume": 361735.0}, {"date": "2020-11-02", "close": 23.16, "volume": 191827.0}, {"date": "2020-11-03", "close": 23.69, "volume": 372849.0}, {"date": "2020-11-04", "close": 23.35, "volume": 202256.0}, {"date": "2020-11-05", "close": 23.56, "volume": 183763.0}, {"date": "2020-11-06", "close": 23.44, "volume": 139504.0}, {"date": "2020-11-09", "close": 24.7, "volume": 292797.0}, {"date": "2020-11-10", "close": 25.31, "volume": 216904.0}, {"date": "2020-11-11", "close": 24.9, "volume": 207152.0}, {"date": "2020-11-12", "close": 24.52, "volume": 160971.0}, {"date": "2020-11-13", "close": 25.11, "volume": 198078.0}, {"date": "2020-11-16", "close": 25.48, "volume": 319802.0}, {"date": "2020-11-17", "close": 25.49, "volume": 296175.0}, {"date": "2020-11-18", "close": 24.94, "volume": 210407.0}, {"date": "2020-11-19", "close": 24.49, "volume": 261936.0}, {"date": "2020-11-20", "close": 24.29, "volume": 161580.0}, {"date": "2020-11-23", "close": 24.83, "volume": 217942.0}, {"date": "2020-11-24", "close": 25.53, "volume": 421438.0}, {"date": "2020-11-25", "close": 24.99, "volume": 308650.0}, {"date": "2020-11-27", "close": 24.93, "volume": 92745.0}, {"date": "2020-11-30", "close": 24.22, "volume": 291437.0}, {"date": "2020-12-01", "close": 24.47, "volume": 260973.0}, {"date": "2020-12-02", "close": 24.12, "volume": 247596.0}, {"date": "2020-12-03", "close": 24.13, "volume": 160254.0}, {"date": "2020-12-04", "close": 24.77, "volume": 158210.0}, {"date": "2020-12-07", "close": 24.82, "volume": 223688.0}, {"date": "2020-12-08", "close": 24.92, "volume": 266315.0}, {"date": "2020-12-09", "close": 25.39, "volume": 239809.0}, {"date": "2020-12-10", "close": 25.41, "volume": 269792.0}, {"date": "2020-12-11", "close": 25.69, "volume": 206729.0}, {"date": "2020-12-14", "close": 25.69, "volume": 192143.0}, {"date": "2020-12-15", "close": 25.77, "volume": 264819.0}, {"date": "2020-12-16", "close": 25.73, "volume": 176897.0}, {"date": "2020-12-17", "close": 25.72, "volume": 253040.0}, {"date": "2020-12-18", "close": 26.07, "volume": 795732.0}, {"date": "2020-12-21", "close": 25.63, "volume": 225879.0}, {"date": "2020-12-22", "close": 25.81, "volume": 300010.0}, {"date": "2020-12-23", "close": 26.11, "volume": 208491.0}, {"date": "2020-12-24", "close": 26.26, "volume": 63965.0}, {"date": "2020-12-28", "close": 26.82, "volume": 141003.0}, {"date": "2020-12-29", "close": 26.67, "volume": 162273.0}, {"date": "2020-12-30", "close": 26.64, "volume": 203411.0}, {"date": "2020-12-31", "close": 26.61, "volume": 212684.0}, {"date": "2021-01-04", "close": 25.71, "volume": 376024.0}, {"date": "2021-01-05", "close": 25.61, "volume": 288550.0}, {"date": "2021-01-06", "close": 26.78, "volume": 243649.0}, {"date": "2021-01-07", "close": 26.95, "volume": 161732.0}, {"date": "2021-01-08", "close": 27.03, "volume": 225572.0}, {"date": "2021-01-11", "close": 26.81, "volume": 145891.0}, {"date": "2021-01-12", "close": 27.45, "volume": 161412.0}, {"date": "2021-01-13", "close": 26.84, "volume": 168634.0}, {"date": "2021-01-14", "close": 27.22, "volume": 209592.0}, {"date": "2021-01-15", "close": 27.64, "volume": 237239.0}, {"date": "2021-01-19", "close": 27.3, "volume": 194326.0}, {"date": "2021-01-20", "close": 27.72, "volume": 164943.0}, {"date": "2021-01-21", "close": 27.21, "volume": 164338.0}, {"date": "2021-01-22", "close": 27.2, "volume": 279869.0}, {"date": "2021-01-25", "close": 27.08, "volume": 150012.0}, {"date": "2021-01-26", "close": 27.0, "volume": 290796.0}, {"date": "2021-01-27", "close": 26.7, "volume": 335331.0}, {"date": "2021-01-28", "close": 26.84, "volume": 211341.0}, {"date": "2021-01-29", "close": 25.91, "volume": 257710.0}, {"date": "2021-02-01", "close": 26.3, "volume": 294569.0}, {"date": "2021-02-02", "close": 26.59, "volume": 182186.0}, {"date": "2021-02-03", "close": 26.56, "volume": 181851.0}, {"date": "2021-02-04", "close": 26.71, "volume": 458602.0}, {"date": "2021-02-05", "close": 26.92, "volume": 355379.0}, {"date": "2021-02-08", "close": 27.52, "volume": 276073.0}, {"date": "2021-02-09", "close": 27.51, "volume": 215023.0}, {"date": "2021-02-10", "close": 27.5, "volume": 195581.0}, {"date": "2021-02-11", "close": 27.51, "volume": 154871.0}, {"date": "2021-02-12", "close": 27.87, "volume": 217079.0}, {"date": "2021-02-16", "close": 28.14, "volume": 251117.0}, {"date": "2021-02-17", "close": 28.4, "volume": 191473.0}, {"date": "2021-02-18", "close": 29.88, "volume": 351396.0}, {"date": "2021-02-19", "close": 29.44, "volume": 329038.0}, {"date": "2021-02-22", "close": 30.26, "volume": 238318.0}, {"date": "2021-02-23", "close": 30.31, "volume": 209374.0}, {"date": "2021-02-24", "close": 30.76, "volume": 201713.0}, {"date": "2021-02-25", "close": 30.73, "volume": 317706.0}, {"date": "2021-02-26", "close": 30.15, "volume": 244667.0}, {"date": "2021-03-01", "close": 30.97, "volume": 324127.0}, {"date": "2021-03-02", "close": 30.88, "volume": 263469.0}, {"date": "2021-03-03", "close": 31.64, "volume": 211921.0}, {"date": "2021-03-04", "close": 31.44, "volume": 306782.0}, {"date": "2021-03-05", "close": 32.42, "volume": 239099.0}, {"date": "2021-03-08", "close": 33.32, "volume": 209412.0}, {"date": "2021-03-09", "close": 32.93, "volume": 243572.0}, {"date": "2021-03-10", "close": 33.44, "volume": 191658.0}, {"date": "2021-03-11", "close": 33.19, "volume": 202971.0}, {"date": "2021-03-12", "close": 34.03, "volume": 222453.0}, {"date": "2021-03-15", "close": 33.56, "volume": 239799.0}, {"date": "2021-03-16", "close": 33.26, "volume": 122890.0}, {"date": "2021-03-17", "close": 32.83, "volume": 196098.0}, {"date": "2021-03-18", "close": 32.7, "volume": 199773.0}, {"date": "2021-03-19", "close": 32.39, "volume": 743452.0}, {"date": "2021-03-22", "close": 32.05, "volume": 192174.0}, {"date": "2021-03-23", "close": 31.38, "volume": 145542.0}, {"date": "2021-03-24", "close": 31.59, "volume": 213315.0}, {"date": "2021-03-25", "close": 32.0, "volume": 173421.0}, {"date": "2021-03-26", "close": 32.78, "volume": 131576.0}, {"date": "2021-03-29", "close": 32.43, "volume": 136445.0}, {"date": "2021-03-30", "close": 32.75, "volume": 183489.0}, {"date": "2021-03-31", "close": 32.66, "volume": 346040.0}, {"date": "2021-04-01", "close": 33.08, "volume": 217024.0}, {"date": "2021-04-05", "close": 33.59, "volume": 169410.0}, {"date": "2021-04-06", "close": 33.37, "volume": 133307.0}, {"date": "2021-04-07", "close": 32.92, "volume": 139428.0}, {"date": "2021-04-08", "close": 33.32, "volume": 183832.0}, {"date": "2021-04-09", "close": 33.62, "volume": 111923.0}, {"date": "2021-04-12", "close": 33.47, "volume": 116822.0}, {"date": "2021-04-13", "close": 33.23, "volume": 139114.0}, {"date": "2021-04-14", "close": 33.32, "volume": 115579.0}, {"date": "2021-04-15", "close": 33.67, "volume": 100123.0}, {"date": "2021-04-16", "close": 33.7, "volume": 127527.0}, {"date": "2021-04-19", "close": 33.59, "volume": 115283.0}, {"date": "2021-04-20", "close": 33.17, "volume": 109605.0}, {"date": "2021-04-21", "close": 33.4, "volume": 197719.0}, {"date": "2021-04-22", "close": 33.39, "volume": 131457.0}, {"date": "2021-04-23", "close": 33.68, "volume": 153018.0}, {"date": "2021-04-26", "close": 33.31, "volume": 110893.0}, {"date": "2021-04-27", "close": 33.2, "volume": 154929.0}, {"date": "2021-04-28", "close": 33.05, "volume": 114557.0}, {"date": "2021-04-29", "close": 33.6, "volume": 189568.0}, {"date": "2021-04-30", "close": 33.59, "volume": 352125.0}, {"date": "2021-05-03", "close": 34.05, "volume": 556287.0}, {"date": "2021-05-04", "close": 34.26, "volume": 201492.0}, {"date": "2021-05-05", "close": 34.26, "volume": 134877.0}, {"date": "2021-05-06", "close": 34.42, "volume": 146183.0}, {"date": "2021-05-07", "close": 34.92, "volume": 142464.0}, {"date": "2021-05-10", "close": 34.51, "volume": 154130.0}, {"date": "2021-05-11", "close": 33.82, "volume": 120670.0}, {"date": "2021-05-12", "close": 32.99, "volume": 209922.0}, {"date": "2021-05-13", "close": 34.27, "volume": 116685.0}, {"date": "2021-05-14", "close": 34.59, "volume": 103766.0}, {"date": "2021-05-17", "close": 34.53, "volume": 110745.0}, {"date": "2021-05-18", "close": 34.05, "volume": 147381.0}, {"date": "2021-05-19", "close": 33.84, "volume": 88353.0}, {"date": "2021-05-20", "close": 33.68, "volume": 125172.0}, {"date": "2021-05-21", "close": 33.74, "volume": 122077.0}, {"date": "2021-05-24", "close": 33.67, "volume": 122837.0}, {"date": "2021-05-25", "close": 32.87, "volume": 253117.0}, {"date": "2021-05-26", "close": 32.92, "volume": 146745.0}, {"date": "2021-05-27", "close": 33.32, "volume": 182716.0}, {"date": "2021-05-28", "close": 33.21, "volume": 81502.0}, {"date": "2021-06-01", "close": 33.62, "volume": 308282.0}, {"date": "2021-06-02", "close": 32.79, "volume": 142937.0}, {"date": "2021-06-03", "close": 32.85, "volume": 124412.0}, {"date": "2021-06-04", "close": 32.86, "volume": 112275.0}, {"date": "2021-06-07", "close": 32.76, "volume": 87609.0}, {"date": "2021-06-08", "close": 32.87, "volume": 132745.0}, {"date": "2021-06-09", "close": 32.88, "volume": 157899.0}, {"date": "2021-06-10", "close": 32.72, "volume": 89498.0}, {"date": "2021-06-11", "close": 32.9, "volume": 82951.0}, {"date": "2021-06-14", "close": 32.63, "volume": 88993.0}, {"date": "2021-06-15", "close": 32.93, "volume": 160360.0}, {"date": "2021-06-16", "close": 32.89, "volume": 175553.0}, {"date": "2021-06-17", "close": 33.16, "volume": 183217.0}, {"date": "2021-06-18", "close": 32.78, "volume": 440751.0}, {"date": "2021-06-21", "close": 33.4, "volume": 204091.0}, {"date": "2021-06-22", "close": 33.65, "volume": 154065.0}, {"date": "2021-06-23", "close": 33.39, "volume": 134331.0}, {"date": "2021-06-24", "close": 33.38, "volume": 102139.0}, {"date": "2021-06-25", "close": 33.58, "volume": 664946.0}, {"date": "2021-06-28", "close": 32.83, "volume": 105015.0}, {"date": "2021-06-29", "close": 32.92, "volume": 88888.0}, {"date": "2021-06-30", "close": 32.77, "volume": 174079.0}, {"date": "2021-07-01", "close": 33.13, "volume": 327658.0}, {"date": "2021-07-02", "close": 32.88, "volume": 139276.0}, {"date": "2021-07-06", "close": 32.33, "volume": 92923.0}, {"date": "2021-07-07", "close": 32.18, "volume": 135689.0}, {"date": "2021-07-08", "close": 31.81, "volume": 91622.0}, {"date": "2021-07-09", "close": 32.14, "volume": 85512.0}, {"date": "2021-07-12", "close": 32.35, "volume": 115454.0}, {"date": "2021-07-13", "close": 31.68, "volume": 124398.0}, {"date": "2021-07-14", "close": 31.75, "volume": 68181.0}, {"date": "2021-07-15", "close": 31.69, "volume": 68420.0}, {"date": "2021-07-16", "close": 31.63, "volume": 79664.0}, {"date": "2021-07-19", "close": 31.05, "volume": 121023.0}, {"date": "2021-07-20", "close": 31.56, "volume": 197936.0}, {"date": "2021-07-21", "close": 31.59, "volume": 79132.0}, {"date": "2021-07-22", "close": 30.78, "volume": 124852.0}, {"date": "2021-07-23", "close": 31.24, "volume": 86147.0}, {"date": "2021-07-26", "close": 31.26, "volume": 85227.0}, {"date": "2021-07-27", "close": 31.1, "volume": 148184.0}, {"date": "2021-07-28", "close": 31.23, "volume": 99341.0}, {"date": "2021-07-29", "close": 31.56, "volume": 120110.0}, {"date": "2021-07-30", "close": 32.34, "volume": 238020.0}, {"date": "2021-08-02", "close": 32.51, "volume": 468675.0}, {"date": "2021-08-03", "close": 32.62, "volume": 157618.0}, {"date": "2021-08-04", "close": 32.3, "volume": 94586.0}, {"date": "2021-08-05", "close": 32.56, "volume": 75673.0}, {"date": "2021-08-06", "close": 32.9, "volume": 90268.0}, {"date": "2021-08-09", "close": 32.6, "volume": 82355.0}, {"date": "2021-08-10", "close": 32.95, "volume": 83481.0}, {"date": "2021-08-11", "close": 33.3, "volume": 123028.0}, {"date": "2021-08-12", "close": 32.64, "volume": 163953.0}, {"date": "2021-08-13", "close": 32.39, "volume": 123550.0}, {"date": "2021-08-16", "close": 32.75, "volume": 83775.0}, {"date": "2021-08-17", "close": 32.68, "volume": 96449.0}, {"date": "2021-08-18", "close": 32.36, "volume": 98281.0}, {"date": "2021-08-19", "close": 32.47, "volume": 111414.0}, {"date": "2021-08-20", "close": 33.02, "volume": 209939.0}, {"date": "2021-08-23", "close": 33.56, "volume": 134420.0}, {"date": "2021-08-24", "close": 33.17, "volume": 79947.0}, {"date": "2021-08-25", "close": 33.09, "volume": 127561.0}, {"date": "2021-08-26", "close": 33.13, "volume": 132703.0}, {"date": "2021-08-27", "close": 33.92, "volume": 164397.0}, {"date": "2021-08-30", "close": 33.8, "volume": 108110.0}, {"date": "2021-08-31", "close": 34.11, "volume": 125734.0}, {"date": "2021-09-01", "close": 34.29, "volume": 106509.0}, {"date": "2021-09-02", "close": 34.48, "volume": 121827.0}, {"date": "2021-09-03", "close": 34.21, "volume": 89146.0}, {"date": "2021-09-07", "close": 33.68, "volume": 140360.0}, {"date": "2021-09-08", "close": 33.74, "volume": 144078.0}, {"date": "2021-09-09", "close": 33.47, "volume": 143052.0}, {"date": "2021-09-10", "close": 32.89, "volume": 136615.0}, {"date": "2021-09-13", "close": 32.82, "volume": 132500.0}, {"date": "2021-09-14", "close": 32.26, "volume": 134567.0}, {"date": "2021-09-15", "close": 32.67, "volume": 154820.0}, {"date": "2021-09-16", "close": 32.8, "volume": 138647.0}, {"date": "2021-09-17", "close": 32.74, "volume": 648770.0}, {"date": "2021-09-20", "close": 31.7, "volume": 174404.0}, {"date": "2021-09-21", "close": 31.72, "volume": 158960.0}, {"date": "2021-09-22", "close": 31.83, "volume": 242982.0}, {"date": "2021-09-23", "close": 32.12, "volume": 593397.0}, {"date": "2021-09-24", "close": 32.61, "volume": 263592.0}, {"date": "2021-09-27", "close": 33.03, "volume": 142795.0}, {"date": "2021-09-28", "close": 32.5, "volume": 171412.0}, {"date": "2021-09-29", "close": 32.82, "volume": 86249.0}, {"date": "2021-09-30", "close": 32.34, "volume": 124414.0}, {"date": "2021-10-01", "close": 33.06, "volume": 190626.0}, {"date": "2021-10-04", "close": 33.37, "volume": 115082.0}, {"date": "2021-10-05", "close": 33.63, "volume": 114782.0}, {"date": "2021-10-06", "close": 33.72, "volume": 93007.0}, {"date": "2021-10-07", "close": 34.36, "volume": 149613.0}, {"date": "2021-10-08", "close": 34.83, "volume": 90051.0}, {"date": "2021-10-11", "close": 34.76, "volume": 111232.0}, {"date": "2021-10-12", "close": 34.85, "volume": 107356.0}, {"date": "2021-10-13", "close": 34.51, "volume": 87627.0}, {"date": "2021-10-14", "close": 34.9, "volume": 124028.0}, {"date": "2021-10-15", "close": 34.88, "volume": 196719.0}, {"date": "2021-10-18", "close": 35.18, "volume": 133201.0}, {"date": "2021-10-19", "close": 34.97, "volume": 98232.0}, {"date": "2021-10-20", "close": 35.22, "volume": 100164.0}, {"date": "2021-10-21", "close": 35.51, "volume": 108008.0}, {"date": "2021-10-22", "close": 36.16, "volume": 103535.0}, {"date": "2021-10-25", "close": 36.44, "volume": 167749.0}, {"date": "2021-10-26", "close": 36.19, "volume": 148969.0}, {"date": "2021-10-27", "close": 35.57, "volume": 150274.0}, {"date": "2021-10-28", "close": 36.82, "volume": 281521.0}, {"date": "2021-10-29", "close": 36.71, "volume": 432680.0}, {"date": "2021-11-01", "close": 37.03, "volume": 265055.0}, {"date": "2021-11-02", "close": 37.72, "volume": 200680.0}, {"date": "2021-11-03", "close": 38.73, "volume": 228456.0}, {"date": "2021-11-04", "close": 39.78, "volume": 189277.0}, {"date": "2021-11-05", "close": 40.19, "volume": 176798.0}, {"date": "2021-11-08", "close": 39.85, "volume": 120562.0}, {"date": "2021-11-09", "close": 39.49, "volume": 178234.0}, {"date": "2021-11-10", "close": 39.22, "volume": 178096.0}, {"date": "2021-11-11", "close": 39.29, "volume": 114167.0}, {"date": "2021-11-12", "close": 39.48, "volume": 144569.0}, {"date": "2021-11-15", "close": 39.45, "volume": 122651.0}, {"date": "2021-11-16", "close": 39.49, "volume": 108148.0}, {"date": "2021-11-17", "close": 39.13, "volume": 141495.0}, {"date": "2021-11-18", "close": 38.88, "volume": 177805.0}, {"date": "2021-11-19", "close": 38.64, "volume": 105765.0}, {"date": "2021-11-22", "close": 38.82, "volume": 143426.0}, {"date": "2021-11-23", "close": 39.42, "volume": 117246.0}, {"date": "2021-11-24", "close": 39.14, "volume": 62631.0}, {"date": "2021-11-26", "close": 37.74, "volume": 107962.0}, {"date": "2021-11-29", "close": 37.39, "volume": 115622.0}, {"date": "2021-11-30", "close": 36.03, "volume": 146191.0}, {"date": "2021-12-01", "close": 35.34, "volume": 144991.0}, {"date": "2021-12-02", "close": 36.79, "volume": 159132.0}, {"date": "2021-12-03", "close": 36.45, "volume": 126077.0}, {"date": "2021-12-06", "close": 36.72, "volume": 179027.0}, {"date": "2021-12-07", "close": 36.88, "volume": 112833.0}, {"date": "2021-12-08", "close": 36.98, "volume": 89361.0}, {"date": "2021-12-09", "close": 36.4, "volume": 138850.0}, {"date": "2021-12-10", "close": 36.94, "volume": 117659.0}, {"date": "2021-12-13", "close": 37.28, "volume": 225842.0}, {"date": "2021-12-14", "close": 37.18, "volume": 182664.0}, {"date": "2021-12-15", "close": 38.51, "volume": 291760.0}, {"date": "2021-12-16", "close": 38.59, "volume": 308287.0}, {"date": "2021-12-17", "close": 38.47, "volume": 608278.0}, {"date": "2021-12-20", "close": 37.82, "volume": 198779.0}, {"date": "2021-12-21", "close": 38.36, "volume": 126792.0}, {"date": "2021-12-22", "close": 39.13, "volume": 114558.0}, {"date": "2021-12-23", "close": 39.67, "volume": 95561.0}, {"date": "2021-12-27", "close": 40.09, "volume": 158297.0}, {"date": "2021-12-28", "close": 39.51, "volume": 284019.0}, {"date": "2021-12-29", "close": 39.89, "volume": 78060.0}, {"date": "2021-12-30", "close": 39.25, "volume": 89974.0}, {"date": "2021-12-31", "close": 39.12, "volume": 98595.0}, {"date": "2022-01-03", "close": 39.6, "volume": 1179531.0}, {"date": "2022-01-04", "close": 40.04, "volume": 121584.0}, {"date": "2022-01-05", "close": 39.16, "volume": 102776.0}, {"date": "2022-01-06", "close": 39.65, "volume": 173303.0}, {"date": "2022-01-07", "close": 38.23, "volume": 148822.0}, {"date": "2022-01-10", "close": 38.37, "volume": 145218.0}, {"date": "2022-01-11", "close": 38.53, "volume": 214506.0}, {"date": "2022-01-12", "close": 38.62, "volume": 305793.0}, {"date": "2022-01-13", "close": 40.51, "volume": 360951.0}, {"date": "2022-01-14", "close": 40.84, "volume": 548074.0}, {"date": "2022-01-18", "close": 40.6, "volume": 461058.0}, {"date": "2022-01-19", "close": 39.34, "volume": 275708.0}, {"date": "2022-01-20", "close": 38.74, "volume": 242866.0}, {"date": "2022-01-21", "close": 39.49, "volume": 297281.0}, {"date": "2022-01-24", "close": 39.89, "volume": 288371.0}, {"date": "2022-01-25", "close": 38.45, "volume": 337621.0}, {"date": "2022-01-26", "close": 37.99, "volume": 211247.0}, {"date": "2022-01-27", "close": 37.73, "volume": 278630.0}, {"date": "2022-01-28", "close": 37.73, "volume": 156782.0}, {"date": "2022-01-31", "close": 38.63, "volume": 211154.0}, {"date": "2022-02-01", "close": 38.83, "volume": 336313.0}, {"date": "2022-02-02", "close": 38.91, "volume": 228618.0}, {"date": "2022-02-03", "close": 38.46, "volume": 163993.0}, {"date": "2022-02-04", "close": 37.63, "volume": 154467.0}, {"date": "2022-02-07", "close": 37.45, "volume": 154928.0}, {"date": "2022-02-08", "close": 37.96, "volume": 148890.0}, {"date": "2022-02-09", "close": 38.58, "volume": 181390.0}, {"date": "2022-02-10", "close": 38.29, "volume": 213909.0}, {"date": "2022-02-11", "close": 38.12, "volume": 166534.0}, {"date": "2022-02-14", "close": 38.56, "volume": 186017.0}, {"date": "2022-02-15", "close": 39.09, "volume": 174001.0}, {"date": "2022-02-16", "close": 39.71, "volume": 168510.0}, {"date": "2022-02-17", "close": 38.38, "volume": 736551.0}, {"date": "2022-02-18", "close": 37.85, "volume": 362010.0}, {"date": "2022-02-22", "close": 37.67, "volume": 238466.0}, {"date": "2022-02-23", "close": 37.19, "volume": 222805.0}, {"date": "2022-02-24", "close": 37.87, "volume": 177960.0}, {"date": "2022-02-25", "close": 38.59, "volume": 158548.0}, {"date": "2022-02-28", "close": 38.91, "volume": 224897.0}, {"date": "2022-03-01", "close": 37.7, "volume": 186032.0}, {"date": "2022-03-02", "close": 38.32, "volume": 214140.0}, {"date": "2022-03-03", "close": 38.69, "volume": 154330.0}, {"date": "2022-03-04", "close": 39.16, "volume": 176698.0}, {"date": "2022-03-07", "close": 39.27, "volume": 298120.0}, {"date": "2022-03-08", "close": 38.25, "volume": 188955.0}, {"date": "2022-03-09", "close": 39.65, "volume": 199598.0}, {"date": "2022-03-10", "close": 39.28, "volume": 105228.0}, {"date": "2022-03-11", "close": 38.72, "volume": 190588.0}, {"date": "2022-03-14", "close": 39.53, "volume": 138104.0}, {"date": "2022-03-15", "close": 40.24, "volume": 181998.0}, {"date": "2022-03-16", "close": 40.64, "volume": 177548.0}, {"date": "2022-03-17", "close": 40.82, "volume": 130231.0}, {"date": "2022-03-18", "close": 41.04, "volume": 312557.0}, {"date": "2022-03-21", "close": 40.24, "volume": 141085.0}, {"date": "2022-03-22", "close": 40.3, "volume": 133408.0}, {"date": "2022-03-23", "close": 39.77, "volume": 94596.0}, {"date": "2022-03-24", "close": 40.07, "volume": 86485.0}, {"date": "2022-03-25", "close": 40.49, "volume": 99335.0}, {"date": "2022-03-28", "close": 40.36, "volume": 136413.0}, {"date": "2022-03-29", "close": 41.7, "volume": 306468.0}, {"date": "2022-03-30", "close": 41.8, "volume": 211342.0}, {"date": "2022-03-31", "close": 41.97, "volume": 230973.0}, {"date": "2022-04-01", "close": 42.15, "volume": 254993.0}, {"date": "2022-04-04", "close": 41.1, "volume": 233884.0}, {"date": "2022-04-05", "close": 41.31, "volume": 243223.0}, {"date": "2022-04-06", "close": 41.43, "volume": 168996.0}, {"date": "2022-04-07", "close": 41.41, "volume": 337467.0}, {"date": "2022-04-08", "close": 40.77, "volume": 213300.0}, {"date": "2022-04-11", "close": 40.64, "volume": 162615.0}, {"date": "2022-04-12", "close": 41.52, "volume": 218584.0}, {"date": "2022-04-13", "close": 41.49, "volume": 144028.0}, {"date": "2022-04-14", "close": 41.64, "volume": 123498.0}, {"date": "2022-04-18", "close": 42.17, "volume": 150418.0}, {"date": "2022-04-19", "close": 43.15, "volume": 148397.0}, {"date": "2022-04-20", "close": 43.52, "volume": 179452.0}, {"date": "2022-04-21", "close": 43.74, "volume": 168343.0}, {"date": "2022-04-22", "close": 42.62, "volume": 175077.0}, {"date": "2022-04-25", "close": 42.67, "volume": 207333.0}, {"date": "2022-04-26", "close": 41.85, "volume": 280617.0}, {"date": "2022-04-27", "close": 41.1, "volume": 392484.0}, {"date": "2022-04-28", "close": 42.55, "volume": 393585.0}, {"date": "2022-04-29", "close": 41.89, "volume": 309293.0}, {"date": "2022-05-02", "close": 40.12, "volume": 333769.0}, {"date": "2022-05-03", "close": 40.18, "volume": 187854.0}, {"date": "2022-05-04", "close": 41.24, "volume": 163046.0}, {"date": "2022-05-05", "close": 40.54, "volume": 174606.0}, {"date": "2022-05-06", "close": 40.67, "volume": 254307.0}, {"date": "2022-05-09", "close": 39.95, "volume": 198762.0}, {"date": "2022-05-10", "close": 38.76, "volume": 262713.0}, {"date": "2022-05-11", "close": 38.83, "volume": 277063.0}, {"date": "2022-05-12", "close": 38.7, "volume": 235528.0}, {"date": "2022-05-13", "close": 38.98, "volume": 340848.0}, {"date": "2022-05-16", "close": 39.13, "volume": 181704.0}, {"date": "2022-05-17", "close": 39.66, "volume": 242204.0}, {"date": "2022-05-18", "close": 38.07, "volume": 204060.0}, {"date": "2022-05-19", "close": 37.86, "volume": 258974.0}, {"date": "2022-05-20", "close": 38.19, "volume": 314674.0}, {"date": "2022-05-23", "close": 38.49, "volume": 267571.0}, {"date": "2022-05-24", "close": 38.82, "volume": 176908.0}, {"date": "2022-05-25", "close": 39.53, "volume": 230276.0}, {"date": "2022-05-26", "close": 40.79, "volume": 222990.0}, {"date": "2022-05-27", "close": 41.25, "volume": 229094.0}, {"date": "2022-05-31", "close": 40.96, "volume": 193317.0}, {"date": "2022-06-01", "close": 41.74, "volume": 243334.0}, {"date": "2022-06-02", "close": 42.39, "volume": 218749.0}, {"date": "2022-06-03", "close": 42.38, "volume": 121658.0}, {"date": "2022-06-06", "close": 42.06, "volume": 160629.0}, {"date": "2022-06-07", "close": 42.07, "volume": 174324.0}, {"date": "2022-06-08", "close": 41.44, "volume": 136544.0}, {"date": "2022-06-09", "close": 41.08, "volume": 123370.0}, {"date": "2022-06-10", "close": 39.82, "volume": 178130.0}, {"date": "2022-06-13", "close": 39.18, "volume": 221403.0}, {"date": "2022-06-14", "close": 39.09, "volume": 193626.0}, {"date": "2022-06-15", "close": 39.28, "volume": 235514.0}, {"date": "2022-06-16", "close": 37.26, "volume": 182258.0}, {"date": "2022-06-17", "close": 37.41, "volume": 295401.0}, {"date": "2022-06-21", "close": 38.04, "volume": 266512.0}, {"date": "2022-06-22", "close": 38.02, "volume": 220116.0}, {"date": "2022-06-23", "close": 37.17, "volume": 401280.0}, {"date": "2022-06-24", "close": 39.42, "volume": 1631006.0}, {"date": "2022-06-27", "close": 39.35, "volume": 232044.0}, {"date": "2022-06-28", "close": 39.24, "volume": 304939.0}, {"date": "2022-06-29", "close": 39.03, "volume": 413155.0}, {"date": "2022-06-30", "close": 39.96, "volume": 382108.0}, {"date": "2022-07-01", "close": 40.57, "volume": 232085.0}, {"date": "2022-07-05", "close": 40.07, "volume": 157749.0}, {"date": "2022-07-06", "close": 40.01, "volume": 221663.0}, {"date": "2022-07-07", "close": 40.41, "volume": 181056.0}, {"date": "2022-07-08", "close": 40.45, "volume": 151841.0}, {"date": "2022-07-11", "close": 40.83, "volume": 127251.0}, {"date": "2022-07-12", "close": 40.47, "volume": 157950.0}, {"date": "2022-07-13", "close": 40.13, "volume": 134920.0}, {"date": "2022-07-14", "close": 39.89, "volume": 97679.0}, {"date": "2022-07-15", "close": 40.16, "volume": 216144.0}, {"date": "2022-07-18", "close": 39.92, "volume": 117026.0}, {"date": "2022-07-19", "close": 41.5, "volume": 206868.0}, {"date": "2022-07-20", "close": 41.29, "volume": 256263.0}, {"date": "2022-07-21", "close": 41.97, "volume": 146610.0}, {"date": "2022-07-22", "close": 41.92, "volume": 133733.0}, {"date": "2022-07-25", "close": 42.78, "volume": 218250.0}, {"date": "2022-07-26", "close": 42.94, "volume": 163293.0}, {"date": "2022-07-27", "close": 43.46, "volume": 231825.0}, {"date": "2022-07-28", "close": 45.02, "volume": 497390.0}, {"date": "2022-07-29", "close": 45.62, "volume": 387886.0}, {"date": "2022-08-01", "close": 45.95, "volume": 462873.0}, {"date": "2022-08-02", "close": 45.0, "volume": 286132.0}, {"date": "2022-08-03", "close": 45.08, "volume": 118627.0}, {"date": "2022-08-04", "close": 44.28, "volume": 222115.0}, {"date": "2022-08-05", "close": 44.17, "volume": 118242.0}, {"date": "2022-08-08", "close": 44.21, "volume": 207791.0}, {"date": "2022-08-09", "close": 44.52, "volume": 178584.0}, {"date": "2022-08-10", "close": 45.55, "volume": 188733.0}, {"date": "2022-08-11", "close": 45.48, "volume": 141213.0}, {"date": "2022-08-12", "close": 46.33, "volume": 152430.0}, {"date": "2022-08-15", "close": 46.78, "volume": 159779.0}, {"date": "2022-08-16", "close": 46.92, "volume": 169963.0}, {"date": "2022-08-17", "close": 47.28, "volume": 137276.0}, {"date": "2022-08-18", "close": 48.01, "volume": 217406.0}, {"date": "2022-08-19", "close": 47.41, "volume": 231866.0}, {"date": "2022-08-22", "close": 46.7, "volume": 103836.0}, {"date": "2022-08-23", "close": 46.07, "volume": 92804.0}, {"date": "2022-08-24", "close": 46.18, "volume": 85254.0}, {"date": "2022-08-25", "close": 46.22, "volume": 99605.0}, {"date": "2022-08-26", "close": 44.76, "volume": 145281.0}, {"date": "2022-08-29", "close": 44.17, "volume": 196787.0}, {"date": "2022-08-30", "close": 43.53, "volume": 160787.0}, {"date": "2022-08-31", "close": 43.66, "volume": 195974.0}, {"date": "2022-09-01", "close": 43.18, "volume": 182694.0}, {"date": "2022-09-02", "close": 42.92, "volume": 142875.0}, {"date": "2022-09-06", "close": 43.21, "volume": 198906.0}, {"date": "2022-09-07", "close": 43.69, "volume": 126294.0}, {"date": "2022-09-08", "close": 43.65, "volume": 144983.0}, {"date": "2022-09-09", "close": 44.55, "volume": 196395.0}, {"date": "2022-09-12", "close": 45.16, "volume": 164015.0}, {"date": "2022-09-13", "close": 44.03, "volume": 249486.0}, {"date": "2022-09-14", "close": 43.72, "volume": 130942.0}, {"date": "2022-09-15", "close": 43.57, "volume": 159840.0}, {"date": "2022-09-16", "close": 44.29, "volume": 449769.0}, {"date": "2022-09-19", "close": 45.59, "volume": 242787.0}, {"date": "2022-09-20", "close": 45.45, "volume": 259903.0}, {"date": "2022-09-21", "close": 45.0, "volume": 259501.0}, {"date": "2022-09-22", "close": 44.63, "volume": 191379.0}, {"date": "2022-09-23", "close": 43.49, "volume": 207119.0}, {"date": "2022-09-26", "close": 43.23, "volume": 296621.0}, {"date": "2022-09-27", "close": 42.94, "volume": 278892.0}, {"date": "2022-09-28", "close": 43.5, "volume": 277117.0}, {"date": "2022-09-29", "close": 43.0, "volume": 312066.0}, {"date": "2022-09-30", "close": 42.78, "volume": 364331.0}, {"date": "2022-10-03", "close": 44.72, "volume": 264881.0}, {"date": "2022-10-04", "close": 45.76, "volume": 262294.0}, {"date": "2022-10-05", "close": 45.71, "volume": 226574.0}, {"date": "2022-10-06", "close": 45.1, "volume": 264801.0}, {"date": "2022-10-07", "close": 44.18, "volume": 191847.0}, {"date": "2022-10-10", "close": 43.97, "volume": 307209.0}, {"date": "2022-10-11", "close": 43.9, "volume": 468996.0}, {"date": "2022-10-12", "close": 43.81, "volume": 304368.0}, {"date": "2022-10-13", "close": 44.53, "volume": 658999.0}, {"date": "2022-10-14", "close": 43.77, "volume": 272632.0}, {"date": "2022-10-17", "close": 44.61, "volume": 203091.0}, {"date": "2022-10-18", "close": 45.6, "volume": 347114.0}, {"date": "2022-10-19", "close": 46.06, "volume": 185245.0}, {"date": "2022-10-20", "close": 45.77, "volume": 214415.0}, {"date": "2022-10-21", "close": 46.69, "volume": 223545.0}, {"date": "2022-10-24", "close": 46.94, "volume": 401082.0}, {"date": "2022-10-25", "close": 47.28, "volume": 321174.0}, {"date": "2022-10-26", "close": 47.17, "volume": 364444.0}, {"date": "2022-10-27", "close": 48.8, "volume": 448301.0}, {"date": "2022-10-28", "close": 50.02, "volume": 319210.0}, {"date": "2022-10-31", "close": 49.64, "volume": 412776.0}, {"date": "2022-11-01", "close": 48.8, "volume": 378004.0}, {"date": "2022-11-02", "close": 47.26, "volume": 329036.0}, {"date": "2022-11-03", "close": 46.77, "volume": 237013.0}, {"date": "2022-11-04", "close": 46.38, "volume": 219997.0}, {"date": "2022-11-07", "close": 47.13, "volume": 191626.0}, {"date": "2022-11-08", "close": 47.31, "volume": 258926.0}, {"date": "2022-11-09", "close": 47.18, "volume": 226305.0}, {"date": "2022-11-10", "close": 49.38, "volume": 256738.0}, {"date": "2022-11-11", "close": 47.84, "volume": 226083.0}, {"date": "2022-11-14", "close": 47.69, "volume": 236425.0}, {"date": "2022-11-15", "close": 47.87, "volume": 192023.0}, {"date": "2022-11-16", "close": 47.82, "volume": 168826.0}, {"date": "2022-11-17", "close": 47.98, "volume": 156785.0}, {"date": "2022-11-18", "close": 48.75, "volume": 285303.0}, {"date": "2022-11-21", "close": 48.87, "volume": 215237.0}, {"date": "2022-11-22", "close": 49.62, "volume": 217526.0}, {"date": "2022-11-23", "close": 49.31, "volume": 103836.0}, {"date": "2022-11-25", "close": 49.82, "volume": 111375.0}, {"date": "2022-11-28", "close": 49.13, "volume": 121000.0}, {"date": "2022-11-29", "close": 48.84, "volume": 132465.0}, {"date": "2022-11-30", "close": 49.65, "volume": 229874.0}, {"date": "2022-12-01", "close": 49.71, "volume": 154106.0}, {"date": "2022-12-02", "close": 50.16, "volume": 162898.0}, {"date": "2022-12-05", "close": 49.11, "volume": 196530.0}, {"date": "2022-12-06", "close": 48.72, "volume": 169675.0}, {"date": "2022-12-07", "close": 48.67, "volume": 187285.0}, {"date": "2022-12-08", "close": 49.36, "volume": 345158.0}, {"date": "2022-12-09", "close": 49.6, "volume": 208685.0}, {"date": "2022-12-12", "close": 49.97, "volume": 324873.0}, {"date": "2022-12-13", "close": 50.51, "volume": 428808.0}, {"date": "2022-12-14", "close": 49.97, "volume": 232631.0}, {"date": "2022-12-15", "close": 48.71, "volume": 251617.0}, {"date": "2022-12-16", "close": 48.07, "volume": 480107.0}, {"date": "2022-12-19", "close": 46.97, "volume": 222696.0}, {"date": "2022-12-20", "close": 47.21, "volume": 127291.0}, {"date": "2022-12-21", "close": 47.82, "volume": 114256.0}, {"date": "2022-12-22", "close": 47.21, "volume": 138258.0}, {"date": "2022-12-23", "close": 47.26, "volume": 176309.0}, {"date": "2022-12-27", "close": 47.15, "volume": 324884.0}, {"date": "2022-12-28", "close": 46.59, "volume": 163931.0}, {"date": "2022-12-29", "close": 47.29, "volume": 109368.0}, {"date": "2022-12-30", "close": 46.85, "volume": 146189.0}, {"date": "2023-01-03", "close": 46.64, "volume": 206373.0}, {"date": "2023-01-04", "close": 46.27, "volume": 137806.0}, {"date": "2023-01-05", "close": 45.6, "volume": 156905.0}, {"date": "2023-01-06", "close": 46.52, "volume": 141444.0}, {"date": "2023-01-09", "close": 45.77, "volume": 136326.0}, {"date": "2023-01-10", "close": 46.31, "volume": 144031.0}, {"date": "2023-01-11", "close": 47.4, "volume": 141188.0}, {"date": "2023-01-12", "close": 48.09, "volume": 124104.0}, {"date": "2023-01-13", "close": 48.22, "volume": 151166.0}, {"date": "2023-01-17", "close": 48.12, "volume": 135058.0}, {"date": "2023-01-18", "close": 46.56, "volume": 212377.0}, {"date": "2023-01-19", "close": 46.4, "volume": 200410.0}, {"date": "2023-01-20", "close": 47.03, "volume": 261014.0}, {"date": "2023-01-23", "close": 47.27, "volume": 166488.0}, {"date": "2023-01-24", "close": 47.35, "volume": 207307.0}, {"date": "2023-01-25", "close": 46.76, "volume": 133806.0}, {"date": "2023-01-26", "close": 47.04, "volume": 145726.0}, {"date": "2023-01-27", "close": 46.97, "volume": 153273.0}, {"date": "2023-01-30", "close": 46.39, "volume": 97393.0}, {"date": "2023-01-31", "close": 47.59, "volume": 175736.0}, {"date": "2023-02-01", "close": 47.92, "volume": 137430.0}, {"date": "2023-02-02", "close": 48.71, "volume": 165480.0}, {"date": "2023-02-03", "close": 49.35, "volume": 205700.0}, {"date": "2023-02-06", "close": 48.6, "volume": 141245.0}, {"date": "2023-02-07", "close": 49.11, "volume": 129673.0}, {"date": "2023-02-08", "close": 48.4, "volume": 195407.0}, {"date": "2023-02-09", "close": 48.2, "volume": 229863.0}, {"date": "2023-02-10", "close": 48.25, "volume": 180808.0}, {"date": "2023-02-13", "close": 48.64, "volume": 160594.0}, {"date": "2023-02-14", "close": 47.41, "volume": 179900.0}, {"date": "2023-02-15", "close": 47.83, "volume": 178633.0}, {"date": "2023-02-16", "close": 47.18, "volume": 405932.0}, {"date": "2023-02-17", "close": 49.99, "volume": 329951.0}, {"date": "2023-02-21", "close": 49.36, "volume": 344457.0}, {"date": "2023-02-22", "close": 49.31, "volume": 354686.0}, {"date": "2023-02-23", "close": 50.37, "volume": 478706.0}, {"date": "2023-02-24", "close": 50.93, "volume": 269852.0}, {"date": "2023-02-27", "close": 51.1, "volume": 338014.0}, {"date": "2023-02-28", "close": 50.09, "volume": 448070.0}, {"date": "2023-03-01", "close": 50.23, "volume": 208340.0}, {"date": "2023-03-02", "close": 50.2, "volume": 218786.0}, {"date": "2023-03-03", "close": 50.28, "volume": 162706.0}, {"date": "2023-03-06", "close": 50.28, "volume": 248909.0}, {"date": "2023-03-07", "close": 49.49, "volume": 301617.0}, {"date": "2023-03-08", "close": 49.26, "volume": 229795.0}, {"date": "2023-03-09", "close": 48.63, "volume": 245450.0}, {"date": "2023-03-10", "close": 47.79, "volume": 277667.0}, {"date": "2023-03-13", "close": 47.05, "volume": 276582.0}, {"date": "2023-03-14", "close": 48.05, "volume": 323897.0}, {"date": "2023-03-15", "close": 47.24, "volume": 214113.0}, {"date": "2023-03-16", "close": 47.98, "volume": 226898.0}, {"date": "2023-03-17", "close": 47.12, "volume": 420774.0}, {"date": "2023-03-20", "close": 47.71, "volume": 158242.0}, {"date": "2023-03-21", "close": 48.63, "volume": 163088.0}, {"date": "2023-03-22", "close": 47.49, "volume": 220713.0}, {"date": "2023-03-23", "close": 46.7, "volume": 170560.0}, {"date": "2023-03-24", "close": 47.86, "volume": 223650.0}, {"date": "2023-03-27", "close": 48.71, "volume": 191394.0}, {"date": "2023-03-28", "close": 48.97, "volume": 203478.0}, {"date": "2023-03-29", "close": 49.28, "volume": 145781.0}, {"date": "2023-03-30", "close": 49.07, "volume": 119916.0}, {"date": "2023-03-31", "close": 49.49, "volume": 187518.0}, {"date": "2023-04-03", "close": 49.66, "volume": 158375.0}, {"date": "2023-04-04", "close": 48.85, "volume": 140076.0}, {"date": "2023-04-05", "close": 48.43, "volume": 187334.0}, {"date": "2023-04-06", "close": 49.1, "volume": 165065.0}, {"date": "2023-04-10", "close": 49.96, "volume": 183002.0}, {"date": "2023-04-11", "close": 49.94, "volume": 173406.0}, {"date": "2023-04-12", "close": 50.67, "volume": 153824.0}, {"date": "2023-04-13", "close": 51.28, "volume": 190992.0}, {"date": "2023-04-14", "close": 51.83, "volume": 215341.0}, {"date": "2023-04-17", "close": 51.82, "volume": 155171.0}, {"date": "2023-04-18", "close": 51.33, "volume": 246387.0}, {"date": "2023-04-19", "close": 51.55, "volume": 173676.0}, {"date": "2023-04-20", "close": 51.69, "volume": 109649.0}, {"date": "2023-04-21", "close": 52.22, "volume": 161863.0}, {"date": "2023-04-24", "close": 51.79, "volume": 148083.0}, {"date": "2023-04-25", "close": 50.92, "volume": 213246.0}, {"date": "2023-04-26", "close": 51.16, "volume": 213532.0}, {"date": "2023-04-27", "close": 52.72, "volume": 307235.0}, {"date": "2023-04-28", "close": 52.69, "volume": 225637.0}, {"date": "2023-05-01", "close": 51.92, "volume": 219170.0}, {"date": "2023-05-02", "close": 51.23, "volume": 240277.0}, {"date": "2023-05-03", "close": 51.6, "volume": 227777.0}, {"date": "2023-05-04", "close": 49.55, "volume": 233942.0}, {"date": "2023-05-05", "close": 50.04, "volume": 221098.0}, {"date": "2023-05-08", "close": 50.32, "volume": 230998.0}, {"date": "2023-05-09", "close": 49.64, "volume": 157027.0}, {"date": "2023-05-10", "close": 49.65, "volume": 141689.0}, {"date": "2023-05-11", "close": 49.71, "volume": 124636.0}, {"date": "2023-05-12", "close": 49.79, "volume": 110009.0}, {"date": "2023-05-15", "close": 49.64, "volume": 147925.0}, {"date": "2023-05-16", "close": 49.58, "volume": 119322.0}, {"date": "2023-05-17", "close": 50.5, "volume": 178316.0}, {"date": "2023-05-18", "close": 50.2, "volume": 163529.0}, {"date": "2023-05-19", "close": 50.42, "volume": 119092.0}, {"date": "2023-05-22", "close": 50.62, "volume": 136341.0}, {"date": "2023-05-23", "close": 50.6, "volume": 192225.0}, {"date": "2023-05-24", "close": 50.08, "volume": 149192.0}, {"date": "2023-05-25", "close": 50.13, "volume": 197690.0}, {"date": "2023-05-26", "close": 50.16, "volume": 140059.0}, {"date": "2023-05-30", "close": 50.28, "volume": 121986.0}, {"date": "2023-05-31", "close": 50.42, "volume": 298160.0}, {"date": "2023-06-01", "close": 51.04, "volume": 240878.0}, {"date": "2023-06-02", "close": 52.84, "volume": 355577.0}, {"date": "2023-06-05", "close": 52.3, "volume": 226875.0}, {"date": "2023-06-06", "close": 52.66, "volume": 227008.0}, {"date": "2023-06-07", "close": 53.56, "volume": 314036.0}, {"date": "2023-06-08", "close": 53.09, "volume": 191086.0}, {"date": "2023-06-09", "close": 52.89, "volume": 213443.0}, {"date": "2023-06-12", "close": 52.96, "volume": 286592.0}, {"date": "2023-06-13", "close": 54.09, "volume": 255654.0}, {"date": "2023-06-14", "close": 53.54, "volume": 207383.0}, {"date": "2023-06-15", "close": 53.69, "volume": 337182.0}, {"date": "2023-06-16", "close": 53.67, "volume": 309743.0}, {"date": "2023-06-20", "close": 53.62, "volume": 185677.0}, {"date": "2023-06-21", "close": 54.21, "volume": 202101.0}, {"date": "2023-06-22", "close": 54.61, "volume": 138557.0}, {"date": "2023-06-23", "close": 52.84, "volume": 532552.0}, {"date": "2023-06-26", "close": 52.59, "volume": 226952.0}, {"date": "2023-06-27", "close": 52.74, "volume": 146769.0}, {"date": "2023-06-28", "close": 52.6, "volume": 160174.0}, {"date": "2023-06-29", "close": 53.0, "volume": 144389.0}, {"date": "2023-06-30", "close": 53.28, "volume": 272102.0}, {"date": "2023-07-03", "close": 53.66, "volume": 101442.0}, {"date": "2023-07-05", "close": 53.53, "volume": 169171.0}, {"date": "2023-07-06", "close": 53.1, "volume": 150649.0}, {"date": "2023-07-07", "close": 53.32, "volume": 199180.0}, {"date": "2023-07-10", "close": 53.9, "volume": 174545.0}, {"date": "2023-07-11", "close": 53.94, "volume": 189413.0}, {"date": "2023-07-12", "close": 52.75, "volume": 284766.0}, {"date": "2023-07-13", "close": 53.24, "volume": 370048.0}, {"date": "2023-07-14", "close": 53.31, "volume": 189608.0}, {"date": "2023-07-17", "close": 54.03, "volume": 197733.0}, {"date": "2023-07-18", "close": 54.77, "volume": 120203.0}, {"date": "2023-07-19", "close": 54.61, "volume": 177621.0}, {"date": "2023-07-20", "close": 54.22, "volume": 112970.0}, {"date": "2023-07-21", "close": 53.74, "volume": 355891.0}, {"date": "2023-07-24", "close": 54.07, "volume": 86473.0}, {"date": "2023-07-25", "close": 53.89, "volume": 215938.0}, {"date": "2023-07-26", "close": 53.5, "volume": 172046.0}, {"date": "2023-07-27", "close": 51.45, "volume": 756525.0}, {"date": "2023-07-28", "close": 52.33, "volume": 339492.0}, {"date": "2023-07-31", "close": 52.89, "volume": 283904.0}, {"date": "2023-08-01", "close": 54.23, "volume": 289734.0}, {"date": "2023-08-02", "close": 54.17, "volume": 215721.0}, {"date": "2023-08-03", "close": 54.74, "volume": 219416.0}, {"date": "2023-08-04", "close": 54.54, "volume": 172544.0}, {"date": "2023-08-07", "close": 55.18, "volume": 125670.0}, {"date": "2023-08-08", "close": 53.9, "volume": 164813.0}, {"date": "2023-08-09", "close": 54.49, "volume": 110020.0}, {"date": "2023-08-10", "close": 54.36, "volume": 98992.0}, {"date": "2023-08-11", "close": 54.77, "volume": 169568.0}, {"date": "2023-08-14", "close": 55.79, "volume": 202936.0}, {"date": "2023-08-15", "close": 54.54, "volume": 209039.0}, {"date": "2023-08-16", "close": 55.23, "volume": 191912.0}, {"date": "2023-08-17", "close": 53.63, "volume": 138404.0}, {"date": "2023-08-18", "close": 53.43, "volume": 115531.0}, {"date": "2023-08-21", "close": 53.52, "volume": 133344.0}, {"date": "2023-08-22", "close": 53.8, "volume": 243453.0}, {"date": "2023-08-23", "close": 54.08, "volume": 222980.0}, {"date": "2023-08-24", "close": 53.53, "volume": 178665.0}, {"date": "2023-08-25", "close": 54.7, "volume": 222649.0}, {"date": "2023-08-28", "close": 55.3, "volume": 135941.0}, {"date": "2023-08-29", "close": 55.55, "volume": 141458.0}, {"date": "2023-08-30", "close": 56.72, "volume": 237260.0}, {"date": "2023-08-31", "close": 56.11, "volume": 166057.0}, {"date": "2023-09-01", "close": 56.55, "volume": 147414.0}, {"date": "2023-09-05", "close": 53.72, "volume": 325214.0}, {"date": "2023-09-06", "close": 53.71, "volume": 295368.0}, {"date": "2023-09-07", "close": 53.11, "volume": 183724.0}, {"date": "2023-09-08", "close": 53.33, "volume": 261625.0}, {"date": "2023-09-11", "close": 53.72, "volume": 164445.0}, {"date": "2023-09-12", "close": 54.09, "volume": 189410.0}, {"date": "2023-09-13", "close": 54.0, "volume": 231535.0}, {"date": "2023-09-14", "close": 54.77, "volume": 204622.0}, {"date": "2023-09-15", "close": 53.74, "volume": 448503.0}, {"date": "2023-09-18", "close": 54.16, "volume": 114802.0}, {"date": "2023-09-19", "close": 53.71, "volume": 126128.0}, {"date": "2023-09-20", "close": 54.07, "volume": 261761.0}, {"date": "2023-09-21", "close": 52.57, "volume": 184624.0}, {"date": "2023-09-22", "close": 52.16, "volume": 232261.0}, {"date": "2023-09-25", "close": 52.07, "volume": 337547.0}, {"date": "2023-09-26", "close": 52.13, "volume": 192252.0}, {"date": "2023-09-27", "close": 52.41, "volume": 269397.0}, {"date": "2023-09-28", "close": 52.67, "volume": 152190.0}, {"date": "2023-09-29", "close": 51.9, "volume": 220792.0}, {"date": "2023-10-02", "close": 51.3, "volume": 161631.0}, {"date": "2023-10-03", "close": 51.44, "volume": 242568.0}, {"date": "2023-10-04", "close": 52.39, "volume": 191846.0}, {"date": "2023-10-05", "close": 52.51, "volume": 181350.0}, {"date": "2023-10-06", "close": 53.86, "volume": 257991.0}, {"date": "2023-10-09", "close": 54.2, "volume": 201866.0}, {"date": "2023-10-10", "close": 54.38, "volume": 164239.0}, {"date": "2023-10-11", "close": 54.44, "volume": 161423.0}, {"date": "2023-10-12", "close": 54.29, "volume": 202731.0}, {"date": "2023-10-13", "close": 53.83, "volume": 171798.0}, {"date": "2023-10-16", "close": 53.93, "volume": 155058.0}, {"date": "2023-10-17", "close": 54.05, "volume": 178283.0}, {"date": "2023-10-18", "close": 53.21, "volume": 187051.0}, {"date": "2023-10-19", "close": 52.75, "volume": 202880.0}, {"date": "2023-10-20", "close": 51.59, "volume": 239840.0}, {"date": "2023-10-23", "close": 51.01, "volume": 237406.0}, {"date": "2023-10-24", "close": 50.95, "volume": 269087.0}, {"date": "2023-10-25", "close": 50.81, "volume": 175170.0}, {"date": "2023-10-26", "close": 50.86, "volume": 364047.0}, {"date": "2023-10-27", "close": 50.14, "volume": 399886.0}, {"date": "2023-10-30", "close": 51.44, "volume": 334868.0}, {"date": "2023-10-31", "close": 51.96, "volume": 223641.0}, {"date": "2023-11-01", "close": 53.11, "volume": 267754.0}, {"date": "2023-11-02", "close": 53.88, "volume": 240275.0}, {"date": "2023-11-03", "close": 54.85, "volume": 202262.0}, {"date": "2023-11-06", "close": 55.23, "volume": 183321.0}, {"date": "2023-11-07", "close": 55.66, "volume": 136849.0}, {"date": "2023-11-08", "close": 55.86, "volume": 179544.0}, {"date": "2023-11-09", "close": 55.96, "volume": 166495.0}, {"date": "2023-11-10", "close": 56.3, "volume": 157702.0}, {"date": "2023-11-13", "close": 56.65, "volume": 118775.0}, {"date": "2023-11-14", "close": 58.11, "volume": 236878.0}, {"date": "2023-11-15", "close": 56.95, "volume": 207144.0}, {"date": "2023-11-16", "close": 57.06, "volume": 202944.0}, {"date": "2023-11-17", "close": 57.48, "volume": 219774.0}, {"date": "2023-11-20", "close": 58.05, "volume": 185832.0}, {"date": "2023-11-21", "close": 57.75, "volume": 119081.0}, {"date": "2023-11-22", "close": 58.11, "volume": 93275.0}, {"date": "2023-11-24", "close": 58.35, "volume": 31739.0}, {"date": "2023-11-27", "close": 58.14, "volume": 149957.0}, {"date": "2023-11-28", "close": 57.7, "volume": 157130.0}, {"date": "2023-11-29", "close": 57.24, "volume": 144829.0}, {"date": "2023-11-30", "close": 57.89, "volume": 244118.0}, {"date": "2023-12-01", "close": 58.43, "volume": 216117.0}, {"date": "2023-12-04", "close": 59.25, "volume": 174904.0}, {"date": "2023-12-05", "close": 58.72, "volume": 191343.0}, {"date": "2023-12-06", "close": 58.05, "volume": 165411.0}, {"date": "2023-12-07", "close": 57.84, "volume": 150332.0}, {"date": "2023-12-08", "close": 58.22, "volume": 178662.0}, {"date": "2023-12-11", "close": 58.46, "volume": 171939.0}, {"date": "2023-12-12", "close": 59.07, "volume": 130267.0}, {"date": "2023-12-13", "close": 60.29, "volume": 232694.0}, {"date": "2023-12-14", "close": 61.19, "volume": 305089.0}, {"date": "2023-12-15", "close": 61.3, "volume": 523750.0}, {"date": "2023-12-18", "close": 61.67, "volume": 344245.0}, {"date": "2023-12-19", "close": 61.82, "volume": 361058.0}, {"date": "2023-12-20", "close": 61.79, "volume": 320584.0}, {"date": "2023-12-21", "close": 62.07, "volume": 352460.0}, {"date": "2023-12-22", "close": 62.65, "volume": 329726.0}, {"date": "2023-12-26", "close": 62.53, "volume": 136663.0}, {"date": "2023-12-27", "close": 62.76, "volume": 185281.0}, {"date": "2023-12-28", "close": 62.6, "volume": 118294.0}, {"date": "2023-12-29", "close": 62.59, "volume": 176973.0}, {"date": "2024-01-02", "close": 61.88, "volume": 314183.0}, {"date": "2024-01-03", "close": 60.87, "volume": 321109.0}, {"date": "2024-01-04", "close": 61.05, "volume": 169288.0}, {"date": "2024-01-05", "close": 60.7, "volume": 291049.0}, {"date": "2024-01-08", "close": 61.44, "volume": 197357.0}, {"date": "2024-01-09", "close": 61.38, "volume": 188778.0}, {"date": "2024-01-10", "close": 62.23, "volume": 358002.0}, {"date": "2024-01-11", "close": 62.2, "volume": 358305.0}, {"date": "2024-01-12", "close": 63.09, "volume": 219898.0}, {"date": "2024-01-16", "close": 62.8, "volume": 237573.0}, {"date": "2024-01-17", "close": 62.69, "volume": 167433.0}, {"date": "2024-01-18", "close": 62.84, "volume": 193569.0}, {"date": "2024-01-19", "close": 63.45, "volume": 282329.0}, {"date": "2024-01-22", "close": 64.9, "volume": 257779.0}, {"date": "2024-01-23", "close": 64.81, "volume": 187731.0}, {"date": "2024-01-24", "close": 64.84, "volume": 156995.0}, {"date": "2024-01-25", "close": 64.6, "volume": 183437.0}, {"date": "2024-01-26", "close": 65.13, "volume": 250070.0}, {"date": "2024-01-29", "close": 65.51, "volume": 151788.0}, {"date": "2024-01-30", "close": 65.6, "volume": 600715.0}, {"date": "2024-01-31", "close": 63.66, "volume": 251572.0}, {"date": "2024-02-01", "close": 64.69, "volume": 200104.0}, {"date": "2024-02-02", "close": 64.11, "volume": 124125.0}, {"date": "2024-02-05", "close": 63.95, "volume": 157429.0}, {"date": "2024-02-06", "close": 65.24, "volume": 308358.0}, {"date": "2024-02-07", "close": 65.14, "volume": 240065.0}, {"date": "2024-02-08", "close": 65.13, "volume": 334541.0}, {"date": "2024-02-09", "close": 66.07, "volume": 192899.0}, {"date": "2024-02-12", "close": 66.46, "volume": 185892.0}, {"date": "2024-02-13", "close": 63.35, "volume": 266918.0}, {"date": "2024-02-14", "close": 64.73, "volume": 507338.0}, {"date": "2024-02-15", "close": 70.35, "volume": 606272.0}, {"date": "2024-02-16", "close": 71.55, "volume": 672933.0}, {"date": "2024-02-20", "close": 72.35, "volume": 303547.0}, {"date": "2024-02-21", "close": 72.72, "volume": 352950.0}, {"date": "2024-02-22", "close": 74.8, "volume": 701453.0}, {"date": "2024-02-23", "close": 75.47, "volume": 405378.0}, {"date": "2024-02-26", "close": 75.65, "volume": 205067.0}, {"date": "2024-02-27", "close": 76.22, "volume": 234688.0}, {"date": "2024-02-28", "close": 75.28, "volume": 282388.0}, {"date": "2024-02-29", "close": 75.53, "volume": 240394.0}, {"date": "2024-03-01", "close": 75.89, "volume": 397505.0}, {"date": "2024-03-04", "close": 77.2, "volume": 278579.0}, {"date": "2024-03-05", "close": 75.56, "volume": 377369.0}, {"date": "2024-03-06", "close": 75.23, "volume": 286743.0}, {"date": "2024-03-07", "close": 76.15, "volume": 318618.0}, {"date": "2024-03-08", "close": 76.6, "volume": 271931.0}, {"date": "2024-03-11", "close": 74.29, "volume": 344141.0}, {"date": "2024-03-12", "close": 74.73, "volume": 317930.0}, {"date": "2024-03-13", "close": 73.83, "volume": 503561.0}, {"date": "2024-03-14", "close": 74.57, "volume": 460391.0}, {"date": "2024-03-15", "close": 75.18, "volume": 954971.0}, {"date": "2024-03-18", "close": 76.0, "volume": 503491.0}, {"date": "2024-03-19", "close": 77.03, "volume": 487267.0}, {"date": "2024-03-20", "close": 76.68, "volume": 294023.0}, {"date": "2024-03-21", "close": 78.11, "volume": 259430.0}, {"date": "2024-03-22", "close": 77.39, "volume": 240248.0}, {"date": "2024-03-25", "close": 77.82, "volume": 183946.0}, {"date": "2024-03-26", "close": 78.05, "volume": 319139.0}, {"date": "2024-03-27", "close": 78.05, "volume": 342087.0}, {"date": "2024-03-28", "close": 78.5, "volume": 395690.0}, {"date": "2024-04-01", "close": 77.86, "volume": 291340.0}, {"date": "2024-04-02", "close": 76.5, "volume": 282009.0}, {"date": "2024-04-03", "close": 76.54, "volume": 277105.0}, {"date": "2024-04-04", "close": 75.6, "volume": 175159.0}, {"date": "2024-04-05", "close": 75.78, "volume": 161593.0}, {"date": "2024-04-08", "close": 77.2, "volume": 288179.0}, {"date": "2024-04-09", "close": 76.98, "volume": 282794.0}, {"date": "2024-04-10", "close": 74.48, "volume": 245488.0}, {"date": "2024-04-11", "close": 74.33, "volume": 235556.0}, {"date": "2024-04-12", "close": 74.01, "volume": 237506.0}, {"date": "2024-04-15", "close": 74.5, "volume": 368113.0}, {"date": "2024-04-16", "close": 74.75, "volume": 278950.0}, {"date": "2024-04-17", "close": 73.69, "volume": 367551.0}, {"date": "2024-04-18", "close": 74.22, "volume": 255306.0}, {"date": "2024-04-19", "close": 74.92, "volume": 187823.0}, {"date": "2024-04-22", "close": 76.03, "volume": 237390.0}, {"date": "2024-04-23", "close": 78.07, "volume": 242954.0}, {"date": "2024-04-24", "close": 78.33, "volume": 281172.0}, {"date": "2024-04-25", "close": 75.53, "volume": 698093.0}, {"date": "2024-04-26", "close": 72.76, "volume": 321086.0}, {"date": "2024-04-29", "close": 71.97, "volume": 270942.0}, {"date": "2024-04-30", "close": 71.18, "volume": 347953.0}, {"date": "2024-05-01", "close": 71.37, "volume": 259225.0}, {"date": "2024-05-02", "close": 72.55, "volume": 398669.0}, {"date": "2024-05-03", "close": 73.1, "volume": 149004.0}, {"date": "2024-05-06", "close": 74.61, "volume": 153554.0}, {"date": "2024-05-07", "close": 75.6, "volume": 192358.0}, {"date": "2024-05-08", "close": 75.53, "volume": 184402.0}, {"date": "2024-05-09", "close": 76.45, "volume": 177680.0}, {"date": "2024-05-10", "close": 77.0, "volume": 146648.0}, {"date": "2024-05-13", "close": 76.68, "volume": 217269.0}, {"date": "2024-05-14", "close": 76.81, "volume": 289802.0}, {"date": "2024-05-15", "close": 77.5, "volume": 226113.0}, {"date": "2024-05-16", "close": 77.37, "volume": 161534.0}, {"date": "2024-05-17", "close": 77.99, "volume": 153538.0}, {"date": "2024-05-20", "close": 78.72, "volume": 211156.0}, {"date": "2024-05-21", "close": 78.56, "volume": 173126.0}, {"date": "2024-05-22", "close": 78.99, "volume": 217211.0}, {"date": "2024-05-23", "close": 78.45, "volume": 225988.0}, {"date": "2024-05-24", "close": 78.99, "volume": 434261.0}, {"date": "2024-05-28", "close": 76.98, "volume": 333222.0}, {"date": "2024-05-29", "close": 74.82, "volume": 259854.0}, {"date": "2024-05-30", "close": 74.78, "volume": 237562.0}, {"date": "2024-05-31", "close": 75.82, "volume": 387370.0}, {"date": "2024-06-03", "close": 76.06, "volume": 366662.0}, {"date": "2024-06-04", "close": 76.31, "volume": 232353.0}, {"date": "2024-06-05", "close": 75.85, "volume": 185347.0}, {"date": "2024-06-06", "close": 74.77, "volume": 259830.0}, {"date": "2024-06-07", "close": 73.79, "volume": 220565.0}, {"date": "2024-06-10", "close": 74.34, "volume": 271058.0}, {"date": "2024-06-11", "close": 74.7, "volume": 305104.0}, {"date": "2024-06-12", "close": 75.64, "volume": 243885.0}, {"date": "2024-06-13", "close": 75.57, "volume": 227088.0}, {"date": "2024-06-14", "close": 75.15, "volume": 206488.0}, {"date": "2024-06-17", "close": 76.11, "volume": 314814.0}, {"date": "2024-06-18", "close": 76.92, "volume": 478856.0}, {"date": "2024-06-20", "close": 75.56, "volume": 398736.0}, {"date": "2024-06-21", "close": 75.02, "volume": 612956.0}, {"date": "2024-06-24", "close": 74.95, "volume": 420617.0}, {"date": "2024-06-25", "close": 74.57, "volume": 352400.0}, {"date": "2024-06-26", "close": 73.72, "volume": 358711.0}, {"date": "2024-06-27", "close": 73.73, "volume": 249497.0}, {"date": "2024-06-28", "close": 74.1, "volume": 709532.0}, {"date": "2024-07-01", "close": 73.69, "volume": 316890.0}, {"date": "2024-07-02", "close": 74.52, "volume": 189524.0}, {"date": "2024-07-03", "close": 74.52, "volume": 107086.0}, {"date": "2024-07-05", "close": 74.13, "volume": 154979.0}, {"date": "2024-07-08", "close": 74.08, "volume": 172659.0}, {"date": "2024-07-09", "close": 73.88, "volume": 510147.0}, {"date": "2024-07-10", "close": 73.95, "volume": 167958.0}, {"date": "2024-07-11", "close": 75.43, "volume": 296220.0}, {"date": "2024-07-12", "close": 76.52, "volume": 252699.0}, {"date": "2024-07-15", "close": 78.36, "volume": 255713.0}, {"date": "2024-07-16", "close": 83.15, "volume": 339865.0}, {"date": "2024-07-17", "close": 84.11, "volume": 408732.0}, {"date": "2024-07-18", "close": 84.34, "volume": 267093.0}, {"date": "2024-07-19", "close": 84.23, "volume": 153479.0}, {"date": "2024-07-22", "close": 85.16, "volume": 263356.0}, {"date": "2024-07-23", "close": 84.78, "volume": 254268.0}, {"date": "2024-07-24", "close": 83.25, "volume": 222608.0}, {"date": "2024-07-25", "close": 83.55, "volume": 360524.0}, {"date": "2024-07-26", "close": 85.66, "volume": 245792.0}, {"date": "2024-07-29", "close": 84.67, "volume": 194942.0}, {"date": "2024-07-30", "close": 86.02, "volume": 286719.0}, {"date": "2024-07-31", "close": 69.4, "volume": 1715505.0}, {"date": "2024-08-01", "close": 73.05, "volume": 1463891.0}, {"date": "2024-08-02", "close": 71.05, "volume": 789115.0}, {"date": "2024-08-05", "close": 69.31, "volume": 542647.0}, {"date": "2024-08-06", "close": 70.16, "volume": 329991.0}, {"date": "2024-08-07", "close": 68.06, "volume": 487915.0}, {"date": "2024-08-08", "close": 68.47, "volume": 292426.0}, {"date": "2024-08-09", "close": 68.05, "volume": 382235.0}, {"date": "2024-08-12", "close": 68.78, "volume": 346215.0}, {"date": "2024-08-13", "close": 68.35, "volume": 325100.0}, {"date": "2024-08-14", "close": 67.94, "volume": 285266.0}, {"date": "2024-08-15", "close": 69.67, "volume": 332536.0}, {"date": "2024-08-16", "close": 69.14, "volume": 185490.0}, {"date": "2024-08-19", "close": 70.29, "volume": 190561.0}, {"date": "2024-08-20", "close": 71.17, "volume": 305960.0}, {"date": "2024-08-21", "close": 71.61, "volume": 288586.0}, {"date": "2024-08-22", "close": 71.19, "volume": 143958.0}, {"date": "2024-08-23", "close": 72.02, "volume": 291471.0}, {"date": "2024-08-26", "close": 71.58, "volume": 166077.0}, {"date": "2024-08-27", "close": 71.21, "volume": 156372.0}, {"date": "2024-08-28", "close": 70.76, "volume": 214971.0}, {"date": "2024-08-29", "close": 71.21, "volume": 218569.0}, {"date": "2024-08-30", "close": 73.6, "volume": 379447.0}, {"date": "2024-09-03", "close": 73.15, "volume": 465260.0}, {"date": "2024-09-04", "close": 72.73, "volume": 257148.0}, {"date": "2024-09-05", "close": 71.63, "volume": 205579.0}, {"date": "2024-09-06", "close": 68.72, "volume": 308595.0}, {"date": "2024-09-09", "close": 65.6, "volume": 592131.0}, {"date": "2024-09-10", "close": 64.51, "volume": 401393.0}, {"date": "2024-09-11", "close": 65.36, "volume": 660476.0}, {"date": "2024-09-12", "close": 66.91, "volume": 373356.0}, {"date": "2024-09-13", "close": 67.75, "volume": 225109.0}, {"date": "2024-09-16", "close": 67.96, "volume": 235966.0}, {"date": "2024-09-17", "close": 67.78, "volume": 195000.0}, {"date": "2024-09-18", "close": 67.24, "volume": 305073.0}, {"date": "2024-09-19", "close": 67.39, "volume": 238355.0}, {"date": "2024-09-20", "close": 67.61, "volume": 459406.0}, {"date": "2024-09-23", "close": 68.09, "volume": 236157.0}, {"date": "2024-09-24", "close": 66.81, "volume": 254750.0}, {"date": "2024-09-25", "close": 66.56, "volume": 295416.0}, {"date": "2024-09-26", "close": 66.69, "volume": 278619.0}, {"date": "2024-09-27", "close": 66.82, "volume": 235404.0}, {"date": "2024-09-30", "close": 67.29, "volume": 438074.0}, {"date": "2024-10-01", "close": 66.8, "volume": 225475.0}, {"date": "2024-10-02", "close": 66.06, "volume": 283370.0}, {"date": "2024-10-03", "close": 65.05, "volume": 249263.0}, {"date": "2024-10-04", "close": 65.37, "volume": 223108.0}, {"date": "2024-10-07", "close": 64.6, "volume": 277356.0}, {"date": "2024-10-08", "close": 64.73, "volume": 209850.0}, {"date": "2024-10-09", "close": 65.41, "volume": 426156.0}, {"date": "2024-10-10", "close": 63.78, "volume": 244493.0}, {"date": "2024-10-11", "close": 65.32, "volume": 377288.0}, {"date": "2024-10-14", "close": 65.41, "volume": 234609.0}, {"date": "2024-10-15", "close": 67.23, "volume": 521102.0}, {"date": "2024-10-16", "close": 67.41, "volume": 283283.0}, {"date": "2024-10-17", "close": 67.35, "volume": 164803.0}, {"date": "2024-10-18", "close": 67.99, "volume": 239734.0}, {"date": "2024-10-21", "close": 66.76, "volume": 220709.0}, {"date": "2024-10-22", "close": 66.04, "volume": 218555.0}, {"date": "2024-10-23", "close": 65.98, "volume": 346440.0}, {"date": "2024-10-24", "close": 66.54, "volume": 384301.0}, {"date": "2024-10-25", "close": 66.39, "volume": 242458.0}, {"date": "2024-10-28", "close": 66.86, "volume": 339475.0}, {"date": "2024-10-29", "close": 71.07, "volume": 660978.0}, {"date": "2024-10-30", "close": 70.88, "volume": 418551.0}, {"date": "2024-10-31", "close": 68.93, "volume": 445495.0}, {"date": "2024-11-01", "close": 69.7, "volume": 384915.0}, {"date": "2024-11-04", "close": 71.13, "volume": 353809.0}, {"date": "2024-11-05", "close": 72.32, "volume": 282374.0}, {"date": "2024-11-06", "close": 77.89, "volume": 558756.0}, {"date": "2024-11-07", "close": 77.43, "volume": 437554.0}, {"date": "2024-11-08", "close": 77.81, "volume": 373886.0}, {"date": "2024-11-11", "close": 78.36, "volume": 214642.0}, {"date": "2024-11-12", "close": 78.02, "volume": 260238.0}, {"date": "2024-11-13", "close": 78.59, "volume": 318591.0}, {"date": "2024-11-14", "close": 77.87, "volume": 470828.0}, {"date": "2024-11-15", "close": 76.48, "volume": 350470.0}, {"date": "2024-11-18", "close": 77.0, "volume": 230666.0}, {"date": "2024-11-19", "close": 77.07, "volume": 292306.0}, {"date": "2024-11-20", "close": 77.89, "volume": 276937.0}, {"date": "2024-11-21", "close": 79.43, "volume": 345259.0}, {"date": "2024-11-22", "close": 80.79, "volume": 330760.0}, {"date": "2024-11-25", "close": 82.01, "volume": 542979.0}, {"date": "2024-11-26", "close": 83.0, "volume": 265928.0}, {"date": "2024-11-27", "close": 82.44, "volume": 306812.0}, {"date": "2024-11-29", "close": 82.58, "volume": 153635.0}, {"date": "2024-12-02", "close": 81.78, "volume": 224846.0}, {"date": "2024-12-03", "close": 81.79, "volume": 165954.0}, {"date": "2024-12-04", "close": 83.43, "volume": 396324.0}, {"date": "2024-12-05", "close": 80.3, "volume": 341446.0}, {"date": "2024-12-06", "close": 78.9, "volume": 211374.0}, {"date": "2024-12-09", "close": 78.01, "volume": 569493.0}, {"date": "2024-12-10", "close": 79.18, "volume": 217014.0}, {"date": "2024-12-11", "close": 77.9, "volume": 343311.0}, {"date": "2024-12-12", "close": 79.89, "volume": 305302.0}, {"date": "2024-12-13", "close": 79.6, "volume": 309495.0}, {"date": "2024-12-16", "close": 80.65, "volume": 315287.0}, {"date": "2024-12-17", "close": 81.67, "volume": 432099.0}, {"date": "2024-12-18", "close": 79.39, "volume": 542987.0}, {"date": "2024-12-19", "close": 80.43, "volume": 396638.0}, {"date": "2024-12-20", "close": 81.25, "volume": 576943.0}, {"date": "2024-12-23", "close": 80.62, "volume": 287792.0}, {"date": "2024-12-24", "close": 82.29, "volume": 151112.0}, {"date": "2024-12-26", "close": 82.72, "volume": 140242.0}, {"date": "2024-12-27", "close": 82.02, "volume": 201885.0}, {"date": "2024-12-30", "close": 81.63, "volume": 230570.0}, {"date": "2024-12-31", "close": 81.83, "volume": 458499.0}, {"date": "2025-01-02", "close": 81.16, "volume": 390269.0}, {"date": "2025-01-03", "close": 82.22, "volume": 207990.0}, {"date": "2025-01-06", "close": 80.76, "volume": 231834.0}, {"date": "2025-01-07", "close": 80.78, "volume": 225061.0}, {"date": "2025-01-08", "close": 82.79, "volume": 178928.0}, {"date": "2025-01-10", "close": 81.81, "volume": 240266.0}, {"date": "2025-01-13", "close": 82.81, "volume": 202809.0}, {"date": "2025-01-14", "close": 82.81, "volume": 272490.0}, {"date": "2025-01-15", "close": 83.9, "volume": 177905.0}, {"date": "2025-01-16", "close": 84.74, "volume": 195748.0}, {"date": "2025-01-17", "close": 84.5, "volume": 144739.0}, {"date": "2025-01-21", "close": 85.35, "volume": 216182.0}, {"date": "2025-01-22", "close": 84.8, "volume": 339804.0}, {"date": "2025-01-23", "close": 84.19, "volume": 294919.0}, {"date": "2025-01-24", "close": 83.95, "volume": 204299.0}, {"date": "2025-01-27", "close": 85.42, "volume": 192136.0}, {"date": "2025-01-28", "close": 85.68, "volume": 159160.0}, {"date": "2025-01-29", "close": 85.03, "volume": 279266.0}, {"date": "2025-01-30", "close": 86.55, "volume": 156822.0}, {"date": "2025-01-31", "close": 85.81, "volume": 242018.0}, {"date": "2025-02-03", "close": 85.99, "volume": 234013.0}, {"date": "2025-02-04", "close": 85.74, "volume": 158446.0}, {"date": "2025-02-05", "close": 87.38, "volume": 233704.0}, {"date": "2025-02-06", "close": 88.65, "volume": 382126.0}, {"date": "2025-02-07", "close": 88.0, "volume": 252100.0}, {"date": "2025-02-10", "close": 88.07, "volume": 292112.0}, {"date": "2025-02-11", "close": 88.03, "volume": 286982.0}, {"date": "2025-02-12", "close": 87.24, "volume": 253852.0}, {"date": "2025-02-13", "close": 87.83, "volume": 358588.0}, {"date": "2025-02-14", "close": 86.82, "volume": 197426.0}, {"date": "2025-02-18", "close": 86.5, "volume": 298661.0}, {"date": "2025-02-19", "close": 87.58, "volume": 170156.0}, {"date": "2025-02-20", "close": 85.48, "volume": 314334.0}, {"date": "2025-02-21", "close": 83.96, "volume": 514121.0}, {"date": "2025-02-24", "close": 84.02, "volume": 278159.0}, {"date": "2025-02-25", "close": 85.32, "volume": 323660.0}, {"date": "2025-02-26", "close": 80.86, "volume": 739098.0}, {"date": "2025-02-27", "close": 78.11, "volume": 437015.0}, {"date": "2025-02-28", "close": 78.17, "volume": 607999.0}, {"date": "2025-03-03", "close": 76.79, "volume": 361259.0}, {"date": "2025-03-04", "close": 75.47, "volume": 506084.0}, {"date": "2025-03-05", "close": 73.0, "volume": 474672.0}, {"date": "2025-03-06", "close": 71.66, "volume": 411989.0}, {"date": "2025-03-07", "close": 72.65, "volume": 400676.0}, {"date": "2025-03-10", "close": 70.16, "volume": 457012.0}, {"date": "2025-03-11", "close": 69.92, "volume": 495401.0}, {"date": "2025-03-12", "close": 68.67, "volume": 474894.0}, {"date": "2025-03-13", "close": 68.46, "volume": 423813.0}, {"date": "2025-03-14", "close": 69.45, "volume": 374560.0}, {"date": "2025-03-17", "close": 71.11, "volume": 301059.0}, {"date": "2025-03-18", "close": 72.04, "volume": 300782.0}, {"date": "2025-03-19", "close": 73.5, "volume": 383573.0}, {"date": "2025-03-20", "close": 72.94, "volume": 391855.0}, {"date": "2025-03-21", "close": 73.0, "volume": 571823.0}, {"date": "2025-03-24", "close": 74.05, "volume": 273534.0}, {"date": "2025-03-25", "close": 74.08, "volume": 517296.0}, {"date": "2025-03-26", "close": 74.28, "volume": 236548.0}, {"date": "2025-03-27", "close": 75.19, "volume": 193917.0}, {"date": "2025-03-28", "close": 74.97, "volume": 280765.0}, {"date": "2025-03-31", "close": 75.86, "volume": 481991.0}, {"date": "2025-04-01", "close": 76.98, "volume": 533835.0}, {"date": "2025-04-02", "close": 75.32, "volume": 381198.0}, {"date": "2025-04-03", "close": 73.86, "volume": 450521.0}, {"date": "2025-04-04", "close": 72.2, "volume": 677712.0}, {"date": "2025-04-07", "close": 70.99, "volume": 551077.0}, {"date": "2025-04-08", "close": 70.03, "volume": 432226.0}, {"date": "2025-04-09", "close": 76.12, "volume": 676798.0}, {"date": "2025-04-10", "close": 75.44, "volume": 442171.0}, {"date": "2025-04-11", "close": 77.73, "volume": 360726.0}, {"date": "2025-04-14", "close": 79.64, "volume": 460802.0}, {"date": "2025-04-15", "close": 79.5, "volume": 638246.0}, {"date": "2025-04-16", "close": 78.69, "volume": 548578.0}, {"date": "2025-04-17", "close": 77.46, "volume": 456438.0}, {"date": "2025-04-21", "close": 74.49, "volume": 348497.0}, {"date": "2025-04-22", "close": 75.96, "volume": 516126.0}, {"date": "2025-04-23", "close": 77.24, "volume": 371958.0}, {"date": "2025-04-24", "close": 66.42, "volume": 1090535.0}, {"date": "2025-04-25", "close": 66.19, "volume": 1070907.0}, {"date": "2025-04-28", "close": 66.24, "volume": 647966.0}, {"date": "2025-04-29", "close": 67.22, "volume": 387301.0}, {"date": "2025-04-30", "close": 68.1, "volume": 472591.0}, {"date": "2025-05-01", "close": 69.86, "volume": 498352.0}, {"date": "2025-05-02", "close": 71.79, "volume": 476102.0}, {"date": "2025-05-05", "close": 71.99, "volume": 355353.0}, {"date": "2025-05-06", "close": 70.83, "volume": 442273.0}, {"date": "2025-05-07", "close": 71.06, "volume": 314550.0}, {"date": "2025-05-08", "close": 72.59, "volume": 249455.0}, {"date": "2025-05-09", "close": 72.43, "volume": 237006.0}, {"date": "2025-05-12", "close": 74.02, "volume": 367865.0}, {"date": "2025-05-13", "close": 73.83, "volume": 291159.0}, {"date": "2025-05-14", "close": 72.6, "volume": 252803.0}, {"date": "2025-05-15", "close": 72.96, "volume": 238884.0}, {"date": "2025-05-16", "close": 74.13, "volume": 283567.0}, {"date": "2025-05-19", "close": 74.25, "volume": 194920.0}, {"date": "2025-05-20", "close": 73.6, "volume": 270316.0}, {"date": "2025-05-21", "close": 71.72, "volume": 252153.0}, {"date": "2025-05-22", "close": 72.25, "volume": 246843.0}, {"date": "2025-05-23", "close": 71.93, "volume": 309555.0}, {"date": "2025-05-27", "close": 75.73, "volume": 622281.0}, {"date": "2025-05-28", "close": 74.29, "volume": 614407.0}, {"date": "2025-05-29", "close": 72.19, "volume": 433632.0}, {"date": "2025-05-30", "close": 72.24, "volume": 635778.0}, {"date": "2025-06-02", "close": 71.59, "volume": 334754.0}, {"date": "2025-06-03", "close": 72.0, "volume": 458962.0}, {"date": "2025-06-04", "close": 72.36, "volume": 466942.0}, {"date": "2025-06-05", "close": 73.54, "volume": 499741.0}, {"date": "2025-06-06", "close": 74.09, "volume": 512811.0}, {"date": "2025-06-09", "close": 72.58, "volume": 483087.0}, {"date": "2025-06-10", "close": 71.04, "volume": 486566.0}, {"date": "2025-06-11", "close": 68.77, "volume": 602458.0}, {"date": "2025-06-12", "close": 69.07, "volume": 562317.0}, {"date": "2025-06-13", "close": 68.86, "volume": 537314.0}, {"date": "2025-06-16", "close": 68.41, "volume": 425210.0}, {"date": "2025-06-17", "close": 68.44, "volume": 388388.0}, {"date": "2025-06-18", "close": 68.49, "volume": 406180.0}, {"date": "2025-06-20", "close": 67.24, "volume": 740713.0}, {"date": "2025-06-23", "close": 69.31, "volume": 477209.0}, {"date": "2025-06-24", "close": 71.53, "volume": 552453.0}, {"date": "2025-06-25", "close": 71.17, "volume": 559405.0}, {"date": "2025-06-26", "close": 71.85, "volume": 466531.0}, {"date": "2025-06-27", "close": 71.11, "volume": 1440730.0}, {"date": "2025-06-30", "close": 71.71, "volume": 626751.0}, {"date": "2025-07-01", "close": 72.4, "volume": 848243.0}, {"date": "2025-07-02", "close": 72.44, "volume": 452838.0}, {"date": "2025-07-03", "close": 73.76, "volume": 262116.0}, {"date": "2025-07-07", "close": 73.72, "volume": 503917.0}, {"date": "2025-07-08", "close": 72.66, "volume": 515734.0}, {"date": "2025-07-09", "close": 73.19, "volume": 447774.0}, {"date": "2025-07-10", "close": 73.2, "volume": 325253.0}, {"date": "2025-07-11", "close": 72.25, "volume": 310532.0}, {"date": "2025-07-14", "close": 72.81, "volume": 477498.0}, {"date": "2025-07-15", "close": 72.49, "volume": 546669.0}, {"date": "2025-07-16", "close": 73.93, "volume": 479561.0}, {"date": "2025-07-17", "close": 75.2, "volume": 528083.0}, {"date": "2025-07-18", "close": 74.7, "volume": 777558.0}, {"date": "2025-07-21", "close": 72.68, "volume": 614388.0}, {"date": "2025-07-22", "close": 73.23, "volume": 566164.0}, {"date": "2025-07-23", "close": 75.3, "volume": 566813.0}, {"date": "2025-07-24", "close": 76.56, "volume": 503262.0}, {"date": "2025-07-25", "close": 77.81, "volume": 352874.0}, {"date": "2025-07-28", "close": 76.75, "volume": 587791.0}, {"date": "2025-07-29", "close": 75.72, "volume": 556320.0}, {"date": "2025-07-30", "close": 76.15, "volume": 795451.0}, {"date": "2025-07-31", "close": 61.12, "volume": 3857700.0}, {"date": "2025-08-01", "close": 61.75, "volume": 1903574.0}, {"date": "2025-08-04", "close": 63.26, "volume": 806721.0}, {"date": "2025-08-05", "close": 62.68, "volume": 752240.0}, {"date": "2025-08-06", "close": 61.95, "volume": 541017.0}, {"date": "2025-08-07", "close": 61.85, "volume": 412218.0}, {"date": "2025-08-08", "close": 63.19, "volume": 601156.0}, {"date": "2025-08-11", "close": 61.79, "volume": 509495.0}, {"date": "2025-08-12", "close": 62.98, "volume": 527665.0}, {"date": "2025-08-13", "close": 65.03, "volume": 605474.0}, {"date": "2025-08-14", "close": 62.6, "volume": 379472.0}, {"date": "2025-08-15", "close": 62.37, "volume": 366553.0}, {"date": "2025-08-18", "close": 62.45, "volume": 411974.0}, {"date": "2025-08-19", "close": 63.92, "volume": 380693.0}, {"date": "2025-08-20", "close": 64.0, "volume": 448527.0}, {"date": "2025-08-21", "close": 64.7, "volume": 377326.0}, {"date": "2025-08-22", "close": 66.56, "volume": 508623.0}, {"date": "2025-08-25", "close": 65.16, "volume": 330688.0}, {"date": "2025-08-26", "close": 65.03, "volume": 338623.0}, {"date": "2025-08-27", "close": 65.77, "volume": 397559.0}, {"date": "2025-08-28", "close": 64.52, "volume": 492068.0}, {"date": "2025-08-29", "close": 64.54, "volume": 349400.0}, {"date": "2025-09-02", "close": 64.02, "volume": 615783.0}, {"date": "2025-09-03", "close": 60.38, "volume": 773058.0}, {"date": "2025-09-04", "close": 59.97, "volume": 793940.0}, {"date": "2025-09-05", "close": 59.86, "volume": 731095.0}, {"date": "2025-09-08", "close": 57.92, "volume": 527895.0}, {"date": "2025-09-09", "close": 57.67, "volume": 566732.0}, {"date": "2025-09-10", "close": 55.73, "volume": 733370.0}, {"date": "2025-09-11", "close": 57.94, "volume": 867222.0}, {"date": "2025-09-12", "close": 55.69, "volume": 455239.0}, {"date": "2025-09-15", "close": 54.28, "volume": 666183.0}, {"date": "2025-09-16", "close": 55.4, "volume": 772667.0}, {"date": "2025-09-17", "close": 56.8, "volume": 1172998.0}, {"date": "2025-09-18", "close": 54.89, "volume": 525483.0}, {"date": "2025-09-19", "close": 53.78, "volume": 1862855.0}, {"date": "2025-09-22", "close": 53.79, "volume": 638332.0}, {"date": "2025-09-23", "close": 52.9, "volume": 610625.0}, {"date": "2025-09-24", "close": 51.99, "volume": 972561.0}, {"date": "2025-09-25", "close": 51.19, "volume": 898195.0}, {"date": "2025-09-26", "close": 52.59, "volume": 813417.0}, {"date": "2025-09-29", "close": 53.81, "volume": 886885.0}, {"date": "2025-09-30", "close": 52.96, "volume": 714339.0}, {"date": "2025-10-01", "close": 55.13, "volume": 675048.0}, {"date": "2025-10-02", "close": 54.85, "volume": 463371.0}, {"date": "2025-10-03", "close": 56.72, "volume": 481621.0}, {"date": "2025-10-06", "close": 56.08, "volume": 446686.0}, {"date": "2025-10-07", "close": 55.77, "volume": 389728.0}, {"date": "2025-10-08", "close": 56.8, "volume": 415828.0}, {"date": "2025-10-09", "close": 55.48, "volume": 355383.0}, {"date": "2025-10-10", "close": 53.39, "volume": 494774.0}, {"date": "2025-10-13", "close": 53.28, "volume": 361902.0}, {"date": "2025-10-14", "close": 54.39, "volume": 545948.0}, {"date": "2025-10-15", "close": 54.18, "volume": 546343.0}, {"date": "2025-10-16", "close": 52.26, "volume": 534276.0}, {"date": "2025-10-17", "close": 51.27, "volume": 536319.0}, {"date": "2025-10-20", "close": 51.84, "volume": 441645.0}, {"date": "2025-10-21", "close": 53.54, "volume": 520329.0}, {"date": "2025-10-22", "close": 53.79, "volume": 493526.0}, {"date": "2025-10-23", "close": 53.2, "volume": 363911.0}, {"date": "2025-10-24", "close": 53.29, "volume": 484123.0}, {"date": "2025-10-27", "close": 52.77, "volume": 837669.0}, {"date": "2025-10-28", "close": 52.25, "volume": 388616.0}, {"date": "2025-10-29", "close": 51.31, "volume": 972050.0}, {"date": "2025-10-30", "close": 52.92, "volume": 1605635.0}, {"date": "2025-10-31", "close": 55.0, "volume": 955576.0}, {"date": "2025-11-03", "close": 55.09, "volume": 589379.0}, {"date": "2025-11-04", "close": 55.06, "volume": 691560.0}, {"date": "2025-11-05", "close": 55.5, "volume": 587755.0}, {"date": "2025-11-06", "close": 53.58, "volume": 695080.0}, {"date": "2025-11-07", "close": 53.1, "volume": 596409.0}, {"date": "2025-11-10", "close": 51.75, "volume": 633448.0}, {"date": "2025-11-11", "close": 52.41, "volume": 505848.0}, {"date": "2025-11-12", "close": 52.01, "volume": 497348.0}, {"date": "2025-11-13", "close": 52.0, "volume": 416241.0}, {"date": "2025-11-14", "close": 51.13, "volume": 432375.0}, {"date": "2025-11-17", "close": 49.8, "volume": 609102.0}, {"date": "2025-11-18", "close": 50.1, "volume": 408322.0}, {"date": "2025-11-19", "close": 50.42, "volume": 421279.0}, {"date": "2025-11-20", "close": 50.0, "volume": 774847.0}, {"date": "2025-11-21", "close": 51.14, "volume": 1184237.0}, {"date": "2025-11-24", "close": 50.22, "volume": 519868.0}, {"date": "2025-11-25", "close": 49.22, "volume": 1256618.0}, {"date": "2025-11-26", "close": 49.0, "volume": 936900.0}, {"date": "2025-11-28", "close": 48.7, "volume": 816732.0}, {"date": "2025-12-01", "close": 48.61, "volume": 802608.0}, {"date": "2025-12-02", "close": 49.76, "volume": 643204.0}, {"date": "2025-12-03", "close": 51.42, "volume": 827407.0}, {"date": "2025-12-04", "close": 53.57, "volume": 989307.0}, {"date": "2025-12-05", "close": 52.44, "volume": 665980.0}, {"date": "2025-12-08", "close": 51.05, "volume": 582788.0}, {"date": "2025-12-09", "close": 50.66, "volume": 302093.0}, {"date": "2025-12-10", "close": 51.76, "volume": 669276.0}, {"date": "2025-12-11", "close": 53.75, "volume": 455563.0}, {"date": "2025-12-12", "close": 53.45, "volume": 377962.0}, {"date": "2025-12-15", "close": 53.38, "volume": 518071.0}, {"date": "2025-12-16", "close": 53.49, "volume": 418139.0}, {"date": "2025-12-17", "close": 52.66, "volume": 483309.0}, {"date": "2025-12-18", "close": 52.3, "volume": 682849.0}, {"date": "2025-12-19", "close": 52.33, "volume": 1425095.0}, {"date": "2025-12-22", "close": 52.16, "volume": 443978.0}, {"date": "2025-12-23", "close": 52.23, "volume": 344283.0}, {"date": "2025-12-24", "close": 52.51, "volume": 180977.0}, {"date": "2025-12-26", "close": 52.93, "volume": 273260.0}, {"date": "2025-12-29", "close": 52.92, "volume": 334291.0}, {"date": "2025-12-30", "close": 51.29, "volume": 256276.0}, {"date": "2025-12-31", "close": 50.45, "volume": 305853.0}, {"date": "2026-01-02", "close": 50.8, "volume": 1001528.0}, {"date": "2026-01-05", "close": 53.65, "volume": 426816.0}, {"date": "2026-01-06", "close": 53.65, "volume": 735007.0}, {"date": "2026-01-07", "close": 53.08, "volume": 552772.0}, {"date": "2026-01-08", "close": 54.27, "volume": 291868.0}, {"date": "2026-01-09", "close": 54.75, "volume": 279672.0}, {"date": "2026-01-12", "close": 54.24, "volume": 463815.0}, {"date": "2026-01-13", "close": 53.64, "volume": 335738.0}, {"date": "2026-01-14", "close": 51.15, "volume": 741314.0}, {"date": "2026-01-15", "close": 51.51, "volume": 409372.0}, {"date": "2026-01-16", "close": 50.79, "volume": 336498.0}, {"date": "2026-01-20", "close": 46.17, "volume": 606282.0}, {"date": "2026-01-21", "close": 44.97, "volume": 928096.0}, {"date": "2026-01-22", "close": 43.08, "volume": 811902.0}, {"date": "2026-01-23", "close": 40.93, "volume": 985775.0}, {"date": "2026-01-26", "close": 38.41, "volume": 1137603.0}, {"date": "2026-01-27", "close": 39.72, "volume": 4290677.0}, {"date": "2026-01-28", "close": 38.55, "volume": 1204183.0}, {"date": "2026-01-29", "close": 38.57, "volume": 853749.0}, {"date": "2026-01-30", "close": 39.35, "volume": 814827.0}, {"date": "2026-02-02", "close": 40.59, "volume": 924295.0}, {"date": "2026-02-03", "close": 36.99, "volume": 1281903.0}, {"date": "2026-02-04", "close": 37.51, "volume": 1501056.0}, {"date": "2026-02-05", "close": 38.21, "volume": 919446.0}, {"date": "2026-02-06", "close": 38.27, "volume": 876752.0}, {"date": "2026-02-09", "close": 34.29, "volume": 1790828.0}, {"date": "2026-02-10", "close": 33.98, "volume": 1230540.0}, {"date": "2026-02-11", "close": 30.47, "volume": 1513789.0}, {"date": "2026-02-12", "close": 28.04, "volume": 1204108.0}, {"date": "2026-02-13", "close": 27.84, "volume": 1736076.0}, {"date": "2026-02-17", "close": 28.02, "volume": 1266001.0}, {"date": "2026-02-18", "close": 29.87, "volume": 1312786.0}, {"date": "2026-02-19", "close": 29.88, "volume": 606907.0}, {"date": "2026-02-20", "close": 29.15, "volume": 641800.0}, {"date": "2026-02-23", "close": 27.68, "volume": 1620090.0}, {"date": "2026-02-24", "close": 27.78, "volume": 996815.0}, {"date": "2026-02-25", "close": 27.28, "volume": 2605082.0}, {"date": "2026-02-26", "close": 31.8, "volume": 7094890.0}, {"date": "2026-02-27", "close": 28.64, "volume": 1599859.0}, {"date": "2026-03-02", "close": 28.8, "volume": 1510589.0}, {"date": "2026-03-03", "close": 29.86, "volume": 1466279.0}, {"date": "2026-03-04", "close": 28.67, "volume": 1514182.0}, {"date": "2026-03-05", "close": 29.19, "volume": 1655890.0}, {"date": "2026-03-06", "close": 29.16, "volume": 1565448.0}, {"date": "2026-03-09", "close": 27.54, "volume": 1888385.0}, {"date": "2026-03-10", "close": 26.04, "volume": 1299855.0}, {"date": "2026-03-11", "close": 26.5, "volume": 1319225.0}, {"date": "2026-03-12", "close": 25.61, "volume": 1546079.0}, {"date": "2026-03-13", "close": 26.12, "volume": 1025438.0}, {"date": "2026-03-16", "close": 25.71, "volume": 849485.0}, {"date": "2026-03-17", "close": 26.49, "volume": 764279.0}, {"date": "2026-03-18", "close": 26.38, "volume": 1518490.0}, {"date": "2026-03-19", "close": 26.61, "volume": 889241.0}, {"date": "2026-03-20", "close": 27.02, "volume": 1364849.0}, {"date": "2026-03-23", "close": 26.69, "volume": 1161282.0}, {"date": "2026-03-24", "close": 25.14, "volume": 2256205.0}, {"date": "2026-03-25", "close": 25.59, "volume": 1581583.0}, {"date": "2026-03-26", "close": 26.88, "volume": 1214685.0}, {"date": "2026-03-27", "close": 26.13, "volume": 1112997.0}, {"date": "2026-03-30", "close": 27.01, "volume": 1489277.0}, {"date": "2026-03-31", "close": 26.85, "volume": 891816.0}, {"date": "2026-04-01", "close": 26.44, "volume": 1088250.0}, {"date": "2026-04-02", "close": 27.61, "volume": 1045189.0}, {"date": "2026-04-06", "close": 28.28, "volume": 1735412.0}, {"date": "2026-04-07", "close": 28.2, "volume": 880825.0}, {"date": "2026-04-08", "close": 27.59, "volume": 1002698.0}, {"date": "2026-04-09", "close": 27.6, "volume": 702657.0}, {"date": "2026-04-10", "close": 27.03, "volume": 759151.0}, {"date": "2026-04-13", "close": 28.82, "volume": 776717.0}, {"date": "2026-04-14", "close": 29.09, "volume": 552439.0}, {"date": "2026-04-15", "close": 30.35, "volume": 1038873.0}, {"date": "2026-04-16", "close": 30.33, "volume": 846737.0}, {"date": "2026-04-17", "close": 30.0, "volume": 653776.0}, {"date": "2026-04-20", "close": 30.57, "volume": 695299.0}, {"date": "2026-04-21", "close": 30.96, "volume": 651545.0}, {"date": "2026-04-22", "close": 30.55, "volume": 666729.0}, {"date": "2026-04-23", "close": 29.71, "volume": 599772.0}, {"date": "2026-04-24", "close": 30.67, "volume": 763322.0}, {"date": "2026-04-27", "close": 30.66, "volume": 1180425.0}, {"date": "2026-04-28", "close": 32.48, "volume": 1448577.0}, {"date": "2026-04-29", "close": 33.17, "volume": 1411362.0}, {"date": "2026-04-30", "close": 30.5, "volume": 3316685.0}, {"date": "2026-05-01", "close": 32.16, "volume": 1474040.0}, {"date": "2026-05-04", "close": 32.25, "volume": 1167108.0}, {"date": "2026-05-05", "close": 31.3, "volume": 1180573.0}, {"date": "2026-05-06", "close": 29.67, "volume": 837259.0}, {"date": "2026-05-07", "close": 31.67, "volume": 874293.0}, {"date": "2026-05-08", "close": 30.92, "volume": 560373.0}, {"date": "2026-05-11", "close": 30.28, "volume": 513346.0}, {"date": "2026-05-12", "close": 29.66, "volume": 474013.0}, {"date": "2026-05-13", "close": 28.55, "volume": 628045.0}, {"date": "2026-05-14", "close": 28.44, "volume": 539082.0}, {"date": "2026-05-15", "close": 28.92, "volume": 655735.0}, {"date": "2026-05-18", "close": 30.87, "volume": 589337.0}, {"date": "2026-05-19", "close": 30.91, "volume": 641276.0}, {"date": "2026-05-20", "close": 31.59, "volume": 668825.0}, {"date": "2026-05-21", "close": 32.06, "volume": 712641.0}, {"date": "2026-05-22", "close": 32.23, "volume": 620336.0}, {"date": "2026-05-26", "close": 31.45, "volume": 492908.0}, {"date": "2026-05-27", "close": 31.92, "volume": 408314.0}, {"date": "2026-05-28", "close": 32.32, "volume": 665269.0}, {"date": "2026-05-29", "close": 33.2, "volume": 1044346.0}, {"date": "2026-06-01", "close": 34.68, "volume": 687845.0}, {"date": "2026-06-02", "close": 33.76, "volume": 573603.0}, {"date": "2026-06-03", "close": 32.25, "volume": 594863.0}, {"date": "2026-06-04", "close": 33.35, "volume": 478927.0}, {"date": "2026-06-05", "close": 33.93, "volume": 366752.0}, {"date": "2026-06-08", "close": 33.58, "volume": 471621.0}, {"date": "2026-06-09", "close": 33.74, "volume": 602049.0}, {"date": "2026-06-10", "close": 34.2, "volume": 371404.0}, {"date": "2026-06-11", "close": 33.94, "volume": 758151.0}, {"date": "2026-06-12", "close": 35.26, "volume": 660224.0}, {"date": "2026-06-15", "close": 33.9, "volume": 535202.0}, {"date": "2026-06-16", "close": 34.08, "volume": 441281.0}, {"date": "2026-06-17", "close": 32.83, "volume": 650247.0}, {"date": "2026-06-18", "close": 31.1, "volume": 1150009.0}, {"date": "2026-06-22", "close": 28.66, "volume": 1137899.0}, {"date": "2026-06-23", "close": 30.4, "volume": 959952.0}, {"date": "2026-06-24", "close": 31.22, "volume": 1398487.0}, {"date": "2026-06-25", "close": 30.4, "volume": 912571.0}, {"date": "2026-06-26", "close": 31.56, "volume": 2448865.0}, {"date": "2026-06-29", "close": 32.33, "volume": 1053175.0}, {"date": "2026-06-30", "close": 32.08, "volume": 780901.0}, {"date": "2026-07-01", "close": 34.27, "volume": 610095.0}, {"date": "2026-07-02", "close": 35.12, "volume": 502802.0}, {"date": "2026-07-06", "close": 35.36, "volume": 446374.0}, {"date": "2026-07-07", "close": 37.0, "volume": 827262.0}, {"date": "2026-07-08", "close": 36.89, "volume": 833894.0}, {"date": "2026-07-09", "close": 36.83, "volume": 543983.0}, {"date": "2026-07-10", "close": 37.79, "volume": 555416.0}, {"date": "2026-07-13", "close": 40.47, "volume": 873149.0}, {"date": "2026-07-14", "close": 40.92, "volume": 1146724.0}, {"date": "2026-07-15", "close": 40.31, "volume": 658865.0}, {"date": "2026-07-16", "close": 42.98, "volume": 831394.0}, {"date": "2026-07-17", "close": 42.42, "volume": 721817.0}, {"date": "2026-07-20", "close": 41.83, "volume": 463875.0}, {"date": "2026-07-21", "close": 40.94, "volume": 305697.0}, {"date": "2026-07-22", "close": 40.34, "volume": 573986.0}, {"date": "2026-07-23", "close": 40.25, "volume": 412949.0}, {"date": "2026-07-24", "close": 42.63, "volume": 719876.0}, {"date": "2026-07-27", "close": 44.46, "volume": 915144.0}, {"date": "2026-07-28", "close": 46.7, "volume": 1097156.0}, {"date": "2026-07-29", "close": 54.9, "volume": 16959050.0}, {"date": "2026-07-30", "close": 55.25, "volume": 4692065.0}, {"date": "2026-07-31", "close": 55.08, "volume": 1726331.0}, {"date": "2026-08-03", "close": 55.07, "volume": 2181428.0}, {"date": "2026-08-04", "close": 55.08, "volume": 1954321.0}, {"date": "2026-08-05", "close": 54.8, "volume": 1987427.0}, {"date": "2026-08-06", "close": 54.49, "volume": 1452831.0}, {"date": "2026-08-07", "close": 54.5, "volume": 1495277.0}], "refreshing": true}