{"ticker": "DLX", "overview": {"cik": "27996", "ticker": "DLX", "name": "DELUXE CORP", "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "sic": "2780", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000027996-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002047429-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "FORM 3", "accession": "0000027996-26-000117", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "DELUXE CORPORATION 10-Q 06.30.2026", "accession": "0000027996-26-000112", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "DELUXE CORPORATION 8-K 08.05.2026", "accession": "0000027996-26-000109", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089269", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001387", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075414", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000027996-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000027996-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000027996-26-000102", "price_sensitive": false}, {"form": "SD", "date": "2026-05-26", "title": "DELUXE CORPORATION SD 12.31.2025", "accession": "0000027996-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000027996-26-000098", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-07", "title": "FORM S-8", "accession": "0001104659-26-057144", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-07", "title": "Form S-8 POS", "accession": "0001104659-26-057133", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-07", "title": "Form S-8 POS", "accession": "0001104659-26-057121", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-07", "title": "Form S-8 POS", "accession": "0001104659-26-057118", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-07", "title": "Form S-8 POS", "accession": "0001104659-26-057101", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-07", "title": "Form S-8 POS", "accession": "0001104659-26-057095", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-07", "title": "Form S-8 POS", "accession": "0001104659-26-057090", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-07", "title": "Form S-8 POS", "accession": "0001104659-26-057079", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "DELUXE CORPORATION 10-Q 03.31.2026", "accession": "0000027996-26-000096", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "DELUXE CORPORATION 8-K 05.06.2026", "accession": "0000027996-26-000094", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000319", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001107092-26-000003", "price_sensitive": false}]}, "description": "", "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": "DLX", "has_prices": true, "as_of": "2026-07-31", "last": 25.87, "prev_close": 25.98, "change": -0.10999999999999943, "change_pct": -0.0042340261739799625, "session_volume": 328508.0, "vwap_5": 26.58429494417067, "vwap_20": 25.56347041448402, "vwap_60": 24.375029510882776, "vwap_250": 23.803284945805654, "high_52w": 31.9, "low_52w": 18.09, "avg_volume_20": 348859.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000027996-26-000119", "src": "INSIDERS", "ticker": "DLX", "cik": "27996", "company": "DELUXE CORP", "company_raw": "DELUXE CORP", "who": "Kevin Grant Jones", "who_key": "Jones Kevin Grant", "role": "President, Merchant Services", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "President files routine paperwork on DLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2151047/000002799626000119/0000027996-26-000119-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002047429-26-000012", "src": "INSIDERS", "ticker": "DLX", "cik": "27996", "company": "DELUXE CORP", "company_raw": "DELUXE CORP", "who": "Michelle T. Collins", "who_key": "Collins Michelle T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "Director files routine paperwork on DLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2047429/000204742926000012/0002047429-26-000012-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "13DG-0002100119-26-001387", "src": "13DG", "ticker": "DLX", "cik": "27996", "company": "DELUXE CORP", "company_raw": "DELUXE CORP", "who": "Deluxe Corp", "who_key": "DELUXE CORP", "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": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "DELUXE CORP takes a 5.02% passive stake in DLX", "source_url": "https://www.sec.gov/Archives/edgar/data/27996/0002100119-26-001387-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002100121-26-000319", "src": "13DG", "ticker": "DLX", "cik": "27996", "company": "DELUXE CORP", "company_raw": "DELUXE CORP", "who": "Deluxe Corp", "who_key": "DELUXE CORP", "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": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "DELUXE CORP crosses 5% of DLX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/27996/0002100121-26-000319-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001387", "src": "13DG", "ticker": "DLX", "cik": "27996", "company": "DELUXE CORP", "company_raw": "DELUXE CORP", "who": "Deluxe Corp", "who_key": "DELUXE CORP", "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": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "DELUXE CORP takes a 5.02% passive stake in DLX", "source_url": "https://www.sec.gov/Archives/edgar/data/27996/0002100119-26-001387-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002100121-26-000319", "src": "13DG", "ticker": "DLX", "cik": "27996", "company": "DELUXE CORP", "company_raw": "DELUXE CORP", "who": "Deluxe Corp", "who_key": "DELUXE CORP", "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": "Blankbooks, Looseleaf Binders & Bookbindg & Relatd Work", "country": "United States", "headline": "DELUXE CORP crosses 5% of DLX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/27996/0002100121-26-000319-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "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": "Deluxe Corporation Common Stock", "new_value": "DELUXE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000027996", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000027996", "applied": 1, "detected_at": "2026-09-11T14:34:32.987988"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000027996-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002047429-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "FORM 3", "accession": "0000027996-26-000117", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "DELUXE CORPORATION 10-Q 06.30.2026", "accession": "0000027996-26-000112", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "DELUXE CORPORATION 8-K 08.05.2026", "accession": "0000027996-26-000109", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089269", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001387", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075414", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000027996-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000027996-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000027996-26-000102", "price_sensitive": false}, {"form": "SD", "date": "2026-05-26", "title": "DELUXE CORPORATION SD 12.31.2025", "accession": "0000027996-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000027996-26-000098", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-07", "title": "FORM S-8", "accession": "0001104659-26-057144", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-07", "title": "Form S-8 POS", "accession": "0001104659-26-057133", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-07", "title": "Form S-8 POS", "accession": "0001104659-26-057121", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-07", "title": "Form S-8 POS", "accession": "0001104659-26-057118", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-07", "title": "Form S-8 POS", "accession": "0001104659-26-057101", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-07", "title": "Form S-8 POS", "accession": "0001104659-26-057095", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-07", "title": "Form S-8 POS", "accession": "0001104659-26-057090", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-07", "title": "Form S-8 POS", "accession": "0001104659-26-057079", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "DELUXE CORPORATION 10-Q 03.31.2026", "accession": "0000027996-26-000096", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "DELUXE CORPORATION 8-K 05.06.2026", "accession": "0000027996-26-000094", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000319", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001107092-26-000003", "price_sensitive": false}], "performance": {"ticker": "DLX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-01", "close": 67.49, "volume": 332427.0}, {"date": "2016-08-02", "close": 67.67, "volume": 276438.0}, {"date": "2016-08-03", "close": 67.55, "volume": 246007.0}, {"date": "2016-08-04", "close": 67.36, "volume": 133675.0}, {"date": "2016-08-05", "close": 68.26, "volume": 252612.0}, {"date": "2016-08-08", "close": 68.39, "volume": 559618.0}, {"date": "2016-08-09", "close": 68.4, "volume": 193168.0}, {"date": "2016-08-10", "close": 68.03, "volume": 151820.0}, {"date": "2016-08-11", "close": 67.38, "volume": 320905.0}, {"date": "2016-08-12", "close": 67.12, "volume": 118097.0}, {"date": "2016-08-15", "close": 67.67, "volume": 160122.0}, {"date": "2016-08-16", "close": 66.99, "volume": 191148.0}, {"date": "2016-08-17", "close": 67.26, "volume": 249106.0}, {"date": "2016-08-18", "close": 67.27, "volume": 158736.0}, {"date": "2016-08-19", "close": 67.83, "volume": 287633.0}, {"date": "2016-08-22", "close": 67.89, "volume": 114217.0}, {"date": "2016-08-23", "close": 68.46, "volume": 175841.0}, {"date": "2016-08-24", "close": 68.53, "volume": 181897.0}, {"date": "2016-08-25", "close": 68.8, "volume": 212276.0}, {"date": "2016-08-26", "close": 68.74, "volume": 243854.0}, {"date": "2016-08-29", "close": 68.81, "volume": 192853.0}, {"date": "2016-08-30", "close": 68.68, "volume": 253103.0}, {"date": "2016-08-31", "close": 68.17, "volume": 208554.0}, {"date": "2016-09-01", "close": 68.13, "volume": 211252.0}, {"date": "2016-09-02", "close": 69.11, "volume": 165165.0}, {"date": "2016-09-06", "close": 69.38, "volume": 255552.0}, {"date": "2016-09-07", "close": 69.75, "volume": 219520.0}, {"date": "2016-09-08", "close": 69.47, "volume": 231296.0}, {"date": "2016-09-09", "close": 67.53, "volume": 262433.0}, {"date": "2016-09-12", "close": 68.45, "volume": 277644.0}, {"date": "2016-09-13", "close": 67.46, "volume": 229766.0}, {"date": "2016-09-14", "close": 66.59, "volume": 273090.0}, {"date": "2016-09-15", "close": 67.61, "volume": 166790.0}, {"date": "2016-09-16", "close": 66.79, "volume": 368809.0}, {"date": "2016-09-19", "close": 66.93, "volume": 342547.0}, {"date": "2016-09-20", "close": 66.88, "volume": 430886.0}, {"date": "2016-09-21", "close": 68.15, "volume": 377772.0}, {"date": "2016-09-22", "close": 69.92, "volume": 357921.0}, {"date": "2016-09-23", "close": 68.2, "volume": 208681.0}, {"date": "2016-09-26", "close": 66.99, "volume": 279100.0}, {"date": "2016-09-27", "close": 66.85, "volume": 217087.0}, {"date": "2016-09-28", "close": 67.62, "volume": 163051.0}, {"date": "2016-09-29", "close": 65.95, "volume": 183648.0}, {"date": "2016-09-30", "close": 66.82, "volume": 270906.0}, {"date": "2016-10-03", "close": 66.7, "volume": 249766.0}, {"date": "2016-10-04", "close": 66.78, "volume": 155202.0}, {"date": "2016-10-05", "close": 66.18, "volume": 232116.0}, {"date": "2016-10-06", "close": 66.6, "volume": 239862.0}, {"date": "2016-10-07", "close": 66.17, "volume": 243211.0}, {"date": "2016-10-10", "close": 67.34, "volume": 191953.0}, {"date": "2016-10-11", "close": 66.61, "volume": 211547.0}, {"date": "2016-10-12", "close": 66.64, "volume": 285586.0}, {"date": "2016-10-13", "close": 65.79, "volume": 160350.0}, {"date": "2016-10-14", "close": 65.44, "volume": 177000.0}, {"date": "2016-10-17", "close": 65.37, "volume": 178554.0}, {"date": "2016-10-18", "close": 65.47, "volume": 179233.0}, {"date": "2016-10-19", "close": 65.15, "volume": 217612.0}, {"date": "2016-10-20", "close": 64.08, "volume": 197871.0}, {"date": "2016-10-21", "close": 63.43, "volume": 497458.0}, {"date": "2016-10-24", "close": 63.97, "volume": 246309.0}, {"date": "2016-10-25", "close": 63.56, "volume": 208677.0}, {"date": "2016-10-26", "close": 63.1, "volume": 373510.0}, {"date": "2016-10-27", "close": 60.84, "volume": 593514.0}, {"date": "2016-10-28", "close": 61.03, "volume": 480453.0}, {"date": "2016-10-31", "close": 61.2, "volume": 447982.0}, {"date": "2016-11-01", "close": 61.0, "volume": 298841.0}, {"date": "2016-11-02", "close": 60.47, "volume": 339373.0}, {"date": "2016-11-03", "close": 59.67, "volume": 320166.0}, {"date": "2016-11-04", "close": 59.7, "volume": 494692.0}, {"date": "2016-11-07", "close": 60.28, "volume": 420348.0}, {"date": "2016-11-08", "close": 62.01, "volume": 575331.0}, {"date": "2016-11-09", "close": 63.58, "volume": 470480.0}, {"date": "2016-11-10", "close": 63.76, "volume": 680205.0}, {"date": "2016-11-11", "close": 66.38, "volume": 509999.0}, {"date": "2016-11-14", "close": 66.79, "volume": 575327.0}, {"date": "2016-11-15", "close": 66.74, "volume": 226437.0}, {"date": "2016-11-16", "close": 66.75, "volume": 186028.0}, {"date": "2016-11-17", "close": 67.0, "volume": 568005.0}, {"date": "2016-11-18", "close": 67.21, "volume": 307290.0}, {"date": "2016-11-21", "close": 67.8, "volume": 159637.0}, {"date": "2016-11-22", "close": 68.74, "volume": 253835.0}, {"date": "2016-11-23", "close": 69.23, "volume": 148746.0}, {"date": "2016-11-25", "close": 69.85, "volume": 71218.0}, {"date": "2016-11-28", "close": 69.21, "volume": 200580.0}, {"date": "2016-11-29", "close": 68.63, "volume": 281551.0}, {"date": "2016-11-30", "close": 67.7, "volume": 223226.0}, {"date": "2016-12-01", "close": 68.39, "volume": 371254.0}, {"date": "2016-12-02", "close": 67.2, "volume": 200775.0}, {"date": "2016-12-05", "close": 67.88, "volume": 297013.0}, {"date": "2016-12-06", "close": 69.2, "volume": 338516.0}, {"date": "2016-12-07", "close": 70.5, "volume": 328079.0}, {"date": "2016-12-08", "close": 72.49, "volume": 349094.0}, {"date": "2016-12-09", "close": 73.04, "volume": 354137.0}, {"date": "2016-12-12", "close": 72.43, "volume": 262283.0}, {"date": "2016-12-13", "close": 72.5, "volume": 193011.0}, {"date": "2016-12-14", "close": 71.34, "volume": 229247.0}, {"date": "2016-12-15", "close": 71.51, "volume": 285485.0}, {"date": "2016-12-16", "close": 71.72, "volume": 527902.0}, {"date": "2016-12-19", "close": 72.69, "volume": 228189.0}, {"date": "2016-12-20", "close": 72.8, "volume": 208959.0}, {"date": "2016-12-21", "close": 72.24, "volume": 151953.0}, {"date": "2016-12-22", "close": 71.16, "volume": 222252.0}, {"date": "2016-12-23", "close": 71.61, "volume": 116656.0}, {"date": "2016-12-27", "close": 72.28, "volume": 177214.0}, {"date": "2016-12-28", "close": 71.42, "volume": 100558.0}, {"date": "2016-12-29", "close": 71.68, "volume": 119823.0}, {"date": "2016-12-30", "close": 71.61, "volume": 238435.0}, {"date": "2017-01-03", "close": 71.9, "volume": 315433.0}, {"date": "2017-01-04", "close": 73.42, "volume": 322074.0}, {"date": "2017-01-05", "close": 72.67, "volume": 344945.0}, {"date": "2017-01-06", "close": 70.62, "volume": 594420.0}, {"date": "2017-01-09", "close": 71.23, "volume": 324510.0}, {"date": "2017-01-10", "close": 72.36, "volume": 323786.0}, {"date": "2017-01-11", "close": 72.57, "volume": 182371.0}, {"date": "2017-01-12", "close": 72.01, "volume": 169877.0}, {"date": "2017-01-13", "close": 73.27, "volume": 157746.0}, {"date": "2017-01-17", "close": 72.7, "volume": 255447.0}, {"date": "2017-01-18", "close": 72.35, "volume": 277589.0}, {"date": "2017-01-19", "close": 71.83, "volume": 250844.0}, {"date": "2017-01-20", "close": 73.03, "volume": 260027.0}, {"date": "2017-01-23", "close": 72.56, "volume": 172326.0}, {"date": "2017-01-24", "close": 73.63, "volume": 255531.0}, {"date": "2017-01-25", "close": 74.5, "volume": 314228.0}, {"date": "2017-01-26", "close": 72.94, "volume": 367435.0}, {"date": "2017-01-27", "close": 72.79, "volume": 242013.0}, {"date": "2017-01-30", "close": 72.4, "volume": 400640.0}, {"date": "2017-01-31", "close": 72.85, "volume": 447372.0}, {"date": "2017-02-01", "close": 71.83, "volume": 338133.0}, {"date": "2017-02-02", "close": 71.77, "volume": 277589.0}, {"date": "2017-02-03", "close": 73.47, "volume": 421345.0}, {"date": "2017-02-06", "close": 72.26, "volume": 312800.0}, {"date": "2017-02-07", "close": 71.85, "volume": 204782.0}, {"date": "2017-02-08", "close": 72.59, "volume": 315263.0}, {"date": "2017-02-09", "close": 74.08, "volume": 306226.0}, {"date": "2017-02-10", "close": 74.5, "volume": 217388.0}, {"date": "2017-02-13", "close": 74.72, "volume": 276103.0}, {"date": "2017-02-14", "close": 75.0, "volume": 299793.0}, {"date": "2017-02-15", "close": 75.68, "volume": 272505.0}, {"date": "2017-02-16", "close": 75.27, "volume": 241999.0}, {"date": "2017-02-17", "close": 75.4, "volume": 390982.0}, {"date": "2017-02-21", "close": 75.79, "volume": 205603.0}, {"date": "2017-02-22", "close": 75.43, "volume": 180225.0}, {"date": "2017-02-23", "close": 75.61, "volume": 133332.0}, {"date": "2017-02-24", "close": 75.51, "volume": 158217.0}, {"date": "2017-02-27", "close": 75.79, "volume": 217025.0}, {"date": "2017-02-28", "close": 73.59, "volume": 342844.0}, {"date": "2017-03-01", "close": 75.16, "volume": 273253.0}, {"date": "2017-03-02", "close": 74.4, "volume": 210674.0}, {"date": "2017-03-03", "close": 74.35, "volume": 164038.0}, {"date": "2017-03-06", "close": 73.42, "volume": 172333.0}, {"date": "2017-03-07", "close": 73.5, "volume": 196902.0}, {"date": "2017-03-08", "close": 73.71, "volume": 170468.0}, {"date": "2017-03-09", "close": 73.04, "volume": 217652.0}, {"date": "2017-03-10", "close": 74.07, "volume": 170439.0}, {"date": "2017-03-13", "close": 73.76, "volume": 155477.0}, {"date": "2017-03-14", "close": 74.08, "volume": 156034.0}, {"date": "2017-03-15", "close": 74.72, "volume": 252271.0}, {"date": "2017-03-16", "close": 74.34, "volume": 221827.0}, {"date": "2017-03-17", "close": 74.42, "volume": 443958.0}, {"date": "2017-03-20", "close": 73.43, "volume": 291182.0}, {"date": "2017-03-21", "close": 72.0, "volume": 229798.0}, {"date": "2017-03-22", "close": 71.14, "volume": 270240.0}, {"date": "2017-03-23", "close": 71.12, "volume": 382341.0}, {"date": "2017-03-24", "close": 71.13, "volume": 210972.0}, {"date": "2017-03-27", "close": 70.81, "volume": 442131.0}, {"date": "2017-03-28", "close": 71.08, "volume": 263321.0}, {"date": "2017-03-29", "close": 71.46, "volume": 208813.0}, {"date": "2017-03-30", "close": 71.77, "volume": 314065.0}, {"date": "2017-03-31", "close": 72.17, "volume": 310123.0}, {"date": "2017-04-03", "close": 69.23, "volume": 853275.0}, {"date": "2017-04-04", "close": 68.64, "volume": 539751.0}, {"date": "2017-04-05", "close": 67.97, "volume": 442128.0}, {"date": "2017-04-06", "close": 68.46, "volume": 389063.0}, {"date": "2017-04-07", "close": 68.5, "volume": 180178.0}, {"date": "2017-04-10", "close": 68.54, "volume": 168142.0}, {"date": "2017-04-11", "close": 69.36, "volume": 264664.0}, {"date": "2017-04-12", "close": 68.66, "volume": 352086.0}, {"date": "2017-04-13", "close": 67.94, "volume": 306448.0}, {"date": "2017-04-17", "close": 69.14, "volume": 231042.0}, {"date": "2017-04-18", "close": 69.49, "volume": 172098.0}, {"date": "2017-04-19", "close": 70.03, "volume": 205883.0}, {"date": "2017-04-20", "close": 70.99, "volume": 191214.0}, {"date": "2017-04-21", "close": 70.28, "volume": 197490.0}, {"date": "2017-04-24", "close": 71.05, "volume": 307211.0}, {"date": "2017-04-25", "close": 71.59, "volume": 233205.0}, {"date": "2017-04-26", "close": 71.85, "volume": 343648.0}, {"date": "2017-04-27", "close": 72.31, "volume": 394944.0}, {"date": "2017-04-28", "close": 71.91, "volume": 415984.0}, {"date": "2017-05-01", "close": 72.59, "volume": 289530.0}, {"date": "2017-05-02", "close": 72.87, "volume": 267094.0}, {"date": "2017-05-03", "close": 72.54, "volume": 386888.0}, {"date": "2017-05-04", "close": 71.59, "volume": 314989.0}, {"date": "2017-05-05", "close": 71.7, "volume": 232605.0}, {"date": "2017-05-08", "close": 71.63, "volume": 149621.0}, {"date": "2017-05-09", "close": 70.91, "volume": 265041.0}, {"date": "2017-05-10", "close": 71.0, "volume": 183801.0}, {"date": "2017-05-11", "close": 70.52, "volume": 515091.0}, {"date": "2017-05-12", "close": 69.49, "volume": 257649.0}, {"date": "2017-05-15", "close": 69.41, "volume": 252788.0}, {"date": "2017-05-16", "close": 68.55, "volume": 233817.0}, {"date": "2017-05-17", "close": 67.23, "volume": 368615.0}, {"date": "2017-05-18", "close": 67.03, "volume": 350485.0}, {"date": "2017-05-19", "close": 67.64, "volume": 460445.0}, {"date": "2017-05-22", "close": 68.15, "volume": 173946.0}, {"date": "2017-05-23", "close": 68.15, "volume": 163311.0}, {"date": "2017-05-24", "close": 67.75, "volume": 188916.0}, {"date": "2017-05-25", "close": 67.92, "volume": 217103.0}, {"date": "2017-05-26", "close": 68.1, "volume": 124256.0}, {"date": "2017-05-30", "close": 67.65, "volume": 325048.0}, {"date": "2017-05-31", "close": 68.16, "volume": 286567.0}, {"date": "2017-06-01", "close": 69.59, "volume": 265347.0}, {"date": "2017-06-02", "close": 69.98, "volume": 296926.0}, {"date": "2017-06-05", "close": 69.48, "volume": 173142.0}, {"date": "2017-06-06", "close": 68.53, "volume": 215057.0}, {"date": "2017-06-07", "close": 68.91, "volume": 152546.0}, {"date": "2017-06-08", "close": 69.34, "volume": 215302.0}, {"date": "2017-06-09", "close": 70.55, "volume": 260638.0}, {"date": "2017-06-12", "close": 71.66, "volume": 302294.0}, {"date": "2017-06-13", "close": 71.26, "volume": 210459.0}, {"date": "2017-06-14", "close": 71.1, "volume": 245732.0}, {"date": "2017-06-15", "close": 71.2, "volume": 227561.0}, {"date": "2017-06-16", "close": 71.26, "volume": 364225.0}, {"date": "2017-06-19", "close": 71.26, "volume": 123153.0}, {"date": "2017-06-20", "close": 70.29, "volume": 109022.0}, {"date": "2017-06-21", "close": 69.2, "volume": 201727.0}, {"date": "2017-06-22", "close": 68.97, "volume": 104908.0}, {"date": "2017-06-23", "close": 69.07, "volume": 325709.0}, {"date": "2017-06-26", "close": 68.93, "volume": 137894.0}, {"date": "2017-06-27", "close": 67.97, "volume": 276888.0}, {"date": "2017-06-28", "close": 68.52, "volume": 250028.0}, {"date": "2017-06-29", "close": 68.82, "volume": 266292.0}, {"date": "2017-06-30", "close": 69.22, "volume": 431173.0}, {"date": "2017-07-03", "close": 69.06, "volume": 179220.0}, {"date": "2017-07-05", "close": 69.34, "volume": 383084.0}, {"date": "2017-07-06", "close": 68.91, "volume": 233993.0}, {"date": "2017-07-07", "close": 70.52, "volume": 338138.0}, {"date": "2017-07-10", "close": 70.52, "volume": 331879.0}, {"date": "2017-07-11", "close": 70.27, "volume": 256196.0}, {"date": "2017-07-12", "close": 70.51, "volume": 310366.0}, {"date": "2017-07-13", "close": 70.3, "volume": 155267.0}, {"date": "2017-07-14", "close": 70.62, "volume": 204443.0}, {"date": "2017-07-17", "close": 70.38, "volume": 253699.0}, {"date": "2017-07-18", "close": 70.08, "volume": 179935.0}, {"date": "2017-07-19", "close": 70.49, "volume": 244028.0}, {"date": "2017-07-20", "close": 70.41, "volume": 212896.0}, {"date": "2017-07-21", "close": 70.3, "volume": 200440.0}, {"date": "2017-07-24", "close": 70.21, "volume": 158981.0}, {"date": "2017-07-25", "close": 70.95, "volume": 291637.0}, {"date": "2017-07-26", "close": 70.49, "volume": 261649.0}, {"date": "2017-07-27", "close": 73.52, "volume": 334159.0}, {"date": "2017-07-28", "close": 72.88, "volume": 261409.0}, {"date": "2017-07-31", "close": 72.2, "volume": 392231.0}, {"date": "2017-08-01", "close": 72.63, "volume": 290769.0}, {"date": "2017-08-02", "close": 71.46, "volume": 333449.0}, {"date": "2017-08-03", "close": 70.7, "volume": 218075.0}, {"date": "2017-08-04", "close": 70.19, "volume": 181039.0}, {"date": "2017-08-07", "close": 69.65, "volume": 304359.0}, {"date": "2017-08-08", "close": 69.33, "volume": 199892.0}, {"date": "2017-08-09", "close": 69.55, "volume": 232241.0}, {"date": "2017-08-10", "close": 68.31, "volume": 214110.0}, {"date": "2017-08-11", "close": 67.5, "volume": 477182.0}, {"date": "2017-08-14", "close": 69.97, "volume": 441361.0}, {"date": "2017-08-15", "close": 68.99, "volume": 167194.0}, {"date": "2017-08-16", "close": 69.31, "volume": 203796.0}, {"date": "2017-08-17", "close": 68.31, "volume": 274820.0}, {"date": "2017-08-18", "close": 68.17, "volume": 540769.0}, {"date": "2017-08-21", "close": 67.52, "volume": 188100.0}, {"date": "2017-08-22", "close": 67.84, "volume": 190809.0}, {"date": "2017-08-23", "close": 67.85, "volume": 158325.0}, {"date": "2017-08-24", "close": 67.48, "volume": 152803.0}, {"date": "2017-08-25", "close": 67.92, "volume": 126140.0}, {"date": "2017-08-28", "close": 68.09, "volume": 167600.0}, {"date": "2017-08-29", "close": 67.58, "volume": 180771.0}, {"date": "2017-08-30", "close": 67.92, "volume": 261162.0}, {"date": "2017-08-31", "close": 69.35, "volume": 238556.0}, {"date": "2017-09-01", "close": 69.29, "volume": 412114.0}, {"date": "2017-09-05", "close": 68.15, "volume": 153774.0}, {"date": "2017-09-06", "close": 68.3, "volume": 357785.0}, {"date": "2017-09-07", "close": 68.0, "volume": 291917.0}, {"date": "2017-09-08", "close": 68.06, "volume": 265124.0}, {"date": "2017-09-11", "close": 69.08, "volume": 301946.0}, {"date": "2017-09-12", "close": 70.3, "volume": 215951.0}, {"date": "2017-09-13", "close": 69.57, "volume": 215496.0}, {"date": "2017-09-14", "close": 69.28, "volume": 154555.0}, {"date": "2017-09-15", "close": 69.26, "volume": 447866.0}, {"date": "2017-09-18", "close": 68.67, "volume": 206656.0}, {"date": "2017-09-19", "close": 68.2, "volume": 262554.0}, {"date": "2017-09-20", "close": 68.98, "volume": 185223.0}, {"date": "2017-09-21", "close": 68.86, "volume": 154557.0}, {"date": "2017-09-22", "close": 70.07, "volume": 217130.0}, {"date": "2017-09-25", "close": 70.74, "volume": 303166.0}, {"date": "2017-09-26", "close": 71.64, "volume": 252490.0}, {"date": "2017-09-27", "close": 73.01, "volume": 335290.0}, {"date": "2017-09-28", "close": 73.26, "volume": 220451.0}, {"date": "2017-09-29", "close": 72.96, "volume": 320588.0}, {"date": "2017-10-02", "close": 73.9, "volume": 218773.0}, {"date": "2017-10-03", "close": 74.43, "volume": 242656.0}, {"date": "2017-10-04", "close": 73.9, "volume": 196277.0}, {"date": "2017-10-05", "close": 73.81, "volume": 210397.0}, {"date": "2017-10-06", "close": 73.68, "volume": 188541.0}, {"date": "2017-10-09", "close": 73.26, "volume": 232959.0}, {"date": "2017-10-10", "close": 73.3, "volume": 282745.0}, {"date": "2017-10-11", "close": 73.05, "volume": 208102.0}, {"date": "2017-10-12", "close": 73.77, "volume": 274562.0}, {"date": "2017-10-13", "close": 73.35, "volume": 194453.0}, {"date": "2017-10-16", "close": 72.43, "volume": 209180.0}, {"date": "2017-10-17", "close": 72.0, "volume": 164800.0}, {"date": "2017-10-18", "close": 73.42, "volume": 192689.0}, {"date": "2017-10-19", "close": 73.1, "volume": 219487.0}, {"date": "2017-10-20", "close": 73.62, "volume": 169058.0}, {"date": "2017-10-23", "close": 73.2, "volume": 124851.0}, {"date": "2017-10-24", "close": 73.3, "volume": 133432.0}, {"date": "2017-10-25", "close": 73.73, "volume": 488882.0}, {"date": "2017-10-26", "close": 72.62, "volume": 401002.0}, {"date": "2017-10-27", "close": 70.19, "volume": 371596.0}, {"date": "2017-10-30", "close": 69.28, "volume": 338306.0}, {"date": "2017-10-31", "close": 69.65, "volume": 320467.0}, {"date": "2017-11-01", "close": 69.81, "volume": 337885.0}, {"date": "2017-11-02", "close": 69.63, "volume": 333112.0}, {"date": "2017-11-03", "close": 68.84, "volume": 224449.0}, {"date": "2017-11-06", "close": 68.74, "volume": 166889.0}, {"date": "2017-11-07", "close": 67.52, "volume": 312146.0}, {"date": "2017-11-08", "close": 68.47, "volume": 309607.0}, {"date": "2017-11-09", "close": 68.58, "volume": 162550.0}, {"date": "2017-11-10", "close": 68.31, "volume": 175965.0}, {"date": "2017-11-13", "close": 68.01, "volume": 162709.0}, {"date": "2017-11-14", "close": 67.85, "volume": 181295.0}, {"date": "2017-11-15", "close": 67.39, "volume": 313711.0}, {"date": "2017-11-16", "close": 67.96, "volume": 280161.0}, {"date": "2017-11-17", "close": 67.81, "volume": 186407.0}, {"date": "2017-11-20", "close": 68.57, "volume": 178250.0}, {"date": "2017-11-21", "close": 68.78, "volume": 338273.0}, {"date": "2017-11-22", "close": 68.66, "volume": 181914.0}, {"date": "2017-11-24", "close": 68.55, "volume": 73310.0}, {"date": "2017-11-27", "close": 68.81, "volume": 143345.0}, {"date": "2017-11-28", "close": 70.75, "volume": 444484.0}, {"date": "2017-11-29", "close": 71.15, "volume": 334298.0}, {"date": "2017-11-30", "close": 71.1, "volume": 337340.0}, {"date": "2017-12-01", "close": 69.37, "volume": 978790.0}, {"date": "2017-12-04", "close": 73.72, "volume": 515919.0}, {"date": "2017-12-05", "close": 73.26, "volume": 402083.0}, {"date": "2017-12-06", "close": 71.67, "volume": 222742.0}, {"date": "2017-12-07", "close": 71.69, "volume": 392879.0}, {"date": "2017-12-08", "close": 72.55, "volume": 342664.0}, {"date": "2017-12-11", "close": 72.11, "volume": 200140.0}, {"date": "2017-12-12", "close": 74.32, "volume": 401028.0}, {"date": "2017-12-13", "close": 75.75, "volume": 477269.0}, {"date": "2017-12-14", "close": 75.39, "volume": 289107.0}, {"date": "2017-12-15", "close": 76.04, "volume": 686157.0}, {"date": "2017-12-18", "close": 76.2, "volume": 233008.0}, {"date": "2017-12-19", "close": 75.78, "volume": 391614.0}, {"date": "2017-12-20", "close": 75.88, "volume": 270428.0}, {"date": "2017-12-21", "close": 76.11, "volume": 222463.0}, {"date": "2017-12-22", "close": 76.01, "volume": 157155.0}, {"date": "2017-12-26", "close": 76.23, "volume": 148320.0}, {"date": "2017-12-27", "close": 76.44, "volume": 192277.0}, {"date": "2017-12-28", "close": 76.61, "volume": 153634.0}, {"date": "2017-12-29", "close": 76.84, "volume": 274311.0}, {"date": "2018-01-02", "close": 76.96, "volume": 242081.0}, {"date": "2018-01-03", "close": 76.04, "volume": 211737.0}, {"date": "2018-01-04", "close": 76.51, "volume": 222166.0}, {"date": "2018-01-05", "close": 77.24, "volume": 240675.0}, {"date": "2018-01-08", "close": 77.6, "volume": 576205.0}, {"date": "2018-01-09", "close": 77.07, "volume": 172507.0}, {"date": "2018-01-10", "close": 76.48, "volume": 180757.0}, {"date": "2018-01-11", "close": 77.57, "volume": 165624.0}, {"date": "2018-01-12", "close": 77.67, "volume": 187514.0}, {"date": "2018-01-16", "close": 76.78, "volume": 201972.0}, {"date": "2018-01-17", "close": 77.3, "volume": 270434.0}, {"date": "2018-01-18", "close": 76.22, "volume": 203992.0}, {"date": "2018-01-19", "close": 77.36, "volume": 252199.0}, {"date": "2018-01-22", "close": 77.69, "volume": 245707.0}, {"date": "2018-01-23", "close": 77.58, "volume": 233728.0}, {"date": "2018-01-24", "close": 77.48, "volume": 334524.0}, {"date": "2018-01-25", "close": 73.51, "volume": 697930.0}, {"date": "2018-01-26", "close": 77.14, "volume": 567801.0}, {"date": "2018-01-29", "close": 75.84, "volume": 400171.0}, {"date": "2018-01-30", "close": 75.78, "volume": 335484.0}, {"date": "2018-01-31", "close": 74.27, "volume": 356051.0}, {"date": "2018-02-01", "close": 74.0, "volume": 480766.0}, {"date": "2018-02-02", "close": 73.62, "volume": 358230.0}, {"date": "2018-02-05", "close": 70.49, "volume": 469119.0}, {"date": "2018-02-06", "close": 71.12, "volume": 566006.0}, {"date": "2018-02-07", "close": 72.14, "volume": 469515.0}, {"date": "2018-02-08", "close": 70.5, "volume": 595031.0}, {"date": "2018-02-09", "close": 69.85, "volume": 485929.0}, {"date": "2018-02-12", "close": 70.2, "volume": 471863.0}, {"date": "2018-02-13", "close": 70.04, "volume": 206644.0}, {"date": "2018-02-14", "close": 71.18, "volume": 253714.0}, {"date": "2018-02-15", "close": 71.76, "volume": 248003.0}, {"date": "2018-02-16", "close": 72.27, "volume": 550141.0}, {"date": "2018-02-20", "close": 71.8, "volume": 287745.0}, {"date": "2018-02-21", "close": 73.21, "volume": 270393.0}, {"date": "2018-02-22", "close": 72.99, "volume": 237693.0}, {"date": "2018-02-23", "close": 73.81, "volume": 258658.0}, {"date": "2018-02-26", "close": 74.14, "volume": 229617.0}, {"date": "2018-02-27", "close": 73.13, "volume": 416147.0}, {"date": "2018-02-28", "close": 71.0, "volume": 252366.0}, {"date": "2018-03-01", "close": 70.48, "volume": 238997.0}, {"date": "2018-03-02", "close": 71.17, "volume": 250181.0}, {"date": "2018-03-05", "close": 71.04, "volume": 379111.0}, {"date": "2018-03-06", "close": 73.25, "volume": 279063.0}, {"date": "2018-03-07", "close": 73.64, "volume": 241555.0}, {"date": "2018-03-08", "close": 73.69, "volume": 154876.0}, {"date": "2018-03-09", "close": 75.12, "volume": 174726.0}, {"date": "2018-03-12", "close": 74.84, "volume": 257257.0}, {"date": "2018-03-13", "close": 74.44, "volume": 187856.0}, {"date": "2018-03-14", "close": 74.3, "volume": 150340.0}, {"date": "2018-03-15", "close": 73.51, "volume": 259382.0}, {"date": "2018-03-16", "close": 74.13, "volume": 479939.0}, {"date": "2018-03-19", "close": 73.7, "volume": 186439.0}, {"date": "2018-03-20", "close": 73.79, "volume": 261884.0}, {"date": "2018-03-21", "close": 73.81, "volume": 214895.0}, {"date": "2018-03-22", "close": 72.35, "volume": 214289.0}, {"date": "2018-03-23", "close": 70.58, "volume": 237315.0}, {"date": "2018-03-26", "close": 72.66, "volume": 355382.0}, {"date": "2018-03-27", "close": 72.87, "volume": 392525.0}, {"date": "2018-03-28", "close": 73.68, "volume": 321858.0}, {"date": "2018-03-29", "close": 74.01, "volume": 266943.0}, {"date": "2018-04-02", "close": 72.65, "volume": 368775.0}, {"date": "2018-04-03", "close": 74.57, "volume": 299912.0}, {"date": "2018-04-04", "close": 75.66, "volume": 322137.0}, {"date": "2018-04-05", "close": 76.61, "volume": 257965.0}, {"date": "2018-04-06", "close": 74.74, "volume": 270620.0}, {"date": "2018-04-09", "close": 73.82, "volume": 242312.0}, {"date": "2018-04-10", "close": 74.6, "volume": 387472.0}, {"date": "2018-04-11", "close": 73.89, "volume": 180340.0}, {"date": "2018-04-12", "close": 73.78, "volume": 233546.0}, {"date": "2018-04-13", "close": 73.75, "volume": 137065.0}, {"date": "2018-04-16", "close": 75.05, "volume": 188542.0}, {"date": "2018-04-17", "close": 75.52, "volume": 204304.0}, {"date": "2018-04-18", "close": 75.32, "volume": 154694.0}, {"date": "2018-04-19", "close": 75.22, "volume": 183052.0}, {"date": "2018-04-20", "close": 75.06, "volume": 239458.0}, {"date": "2018-04-23", "close": 74.99, "volume": 152238.0}, {"date": "2018-04-24", "close": 74.98, "volume": 260522.0}, {"date": "2018-04-25", "close": 74.61, "volume": 229887.0}, {"date": "2018-04-26", "close": 72.97, "volume": 676720.0}, {"date": "2018-04-27", "close": 70.47, "volume": 820489.0}, {"date": "2018-04-30", "close": 68.54, "volume": 442586.0}, {"date": "2018-05-01", "close": 68.71, "volume": 356244.0}, {"date": "2018-05-02", "close": 68.44, "volume": 265737.0}, {"date": "2018-05-03", "close": 68.74, "volume": 363400.0}, {"date": "2018-05-04", "close": 68.11, "volume": 517801.0}, {"date": "2018-05-07", "close": 68.11, "volume": 362263.0}, {"date": "2018-05-08", "close": 68.82, "volume": 220821.0}, {"date": "2018-05-09", "close": 69.82, "volume": 343911.0}, {"date": "2018-05-10", "close": 70.52, "volume": 218633.0}, {"date": "2018-05-11", "close": 70.86, "volume": 211400.0}, {"date": "2018-05-14", "close": 70.18, "volume": 200887.0}, {"date": "2018-05-15", "close": 70.44, "volume": 241186.0}, {"date": "2018-05-16", "close": 71.23, "volume": 267080.0}, {"date": "2018-05-17", "close": 70.4, "volume": 341566.0}, {"date": "2018-05-18", "close": 69.98, "volume": 279933.0}, {"date": "2018-05-21", "close": 69.7, "volume": 324370.0}, {"date": "2018-05-22", "close": 68.12, "volume": 301361.0}, {"date": "2018-05-23", "close": 67.15, "volume": 446121.0}, {"date": "2018-05-24", "close": 67.43, "volume": 644361.0}, {"date": "2018-05-25", "close": 66.93, "volume": 462512.0}, {"date": "2018-05-29", "close": 67.32, "volume": 651639.0}, {"date": "2018-05-30", "close": 67.02, "volume": 678068.0}, {"date": "2018-05-31", "close": 66.54, "volume": 436096.0}, {"date": "2018-06-01", "close": 67.39, "volume": 348923.0}, {"date": "2018-06-04", "close": 67.35, "volume": 254150.0}, {"date": "2018-06-05", "close": 67.32, "volume": 259599.0}, {"date": "2018-06-06", "close": 67.59, "volume": 504273.0}, {"date": "2018-06-07", "close": 67.66, "volume": 298297.0}, {"date": "2018-06-08", "close": 67.51, "volume": 495898.0}, {"date": "2018-06-11", "close": 68.62, "volume": 268375.0}, {"date": "2018-06-12", "close": 68.31, "volume": 269979.0}, {"date": "2018-06-13", "close": 67.16, "volume": 205694.0}, {"date": "2018-06-14", "close": 67.38, "volume": 267293.0}, {"date": "2018-06-15", "close": 67.76, "volume": 461281.0}, {"date": "2018-06-18", "close": 68.36, "volume": 240365.0}, {"date": "2018-06-19", "close": 68.27, "volume": 316471.0}, {"date": "2018-06-20", "close": 67.45, "volume": 239594.0}, {"date": "2018-06-21", "close": 67.51, "volume": 186979.0}, {"date": "2018-06-22", "close": 67.52, "volume": 510260.0}, {"date": "2018-06-25", "close": 67.4, "volume": 309003.0}, {"date": "2018-06-26", "close": 67.5, "volume": 268445.0}, {"date": "2018-06-27", "close": 66.58, "volume": 193324.0}, {"date": "2018-06-28", "close": 66.19, "volume": 332676.0}, {"date": "2018-06-29", "close": 66.21, "volume": 318805.0}, {"date": "2018-07-02", "close": 66.62, "volume": 272965.0}, {"date": "2018-07-03", "close": 66.8, "volume": 146949.0}, {"date": "2018-07-05", "close": 66.62, "volume": 259432.0}, {"date": "2018-07-06", "close": 65.96, "volume": 363798.0}, {"date": "2018-07-09", "close": 66.8, "volume": 246295.0}, {"date": "2018-07-10", "close": 66.15, "volume": 207719.0}, {"date": "2018-07-11", "close": 66.0, "volume": 182534.0}, {"date": "2018-07-12", "close": 66.02, "volume": 159667.0}, {"date": "2018-07-13", "close": 66.32, "volume": 183826.0}, {"date": "2018-07-16", "close": 65.89, "volume": 271723.0}, {"date": "2018-07-17", "close": 65.7, "volume": 164656.0}, {"date": "2018-07-18", "close": 65.6, "volume": 206411.0}, {"date": "2018-07-19", "close": 65.75, "volume": 224340.0}, {"date": "2018-07-20", "close": 64.52, "volume": 448427.0}, {"date": "2018-07-23", "close": 64.4, "volume": 284576.0}, {"date": "2018-07-24", "close": 64.12, "volume": 388820.0}, {"date": "2018-07-25", "close": 64.2, "volume": 323352.0}, {"date": "2018-07-26", "close": 60.44, "volume": 1086357.0}, {"date": "2018-07-27", "close": 58.45, "volume": 546070.0}, {"date": "2018-07-30", "close": 58.98, "volume": 578098.0}, {"date": "2018-07-31", "close": 58.93, "volume": 620808.0}, {"date": "2018-08-01", "close": 58.68, "volume": 485069.0}, {"date": "2018-08-02", "close": 57.9, "volume": 520304.0}, {"date": "2018-08-03", "close": 58.16, "volume": 478281.0}, {"date": "2018-08-06", "close": 58.26, "volume": 526524.0}, {"date": "2018-08-07", "close": 58.8, "volume": 380140.0}, {"date": "2018-08-08", "close": 58.81, "volume": 423666.0}, {"date": "2018-08-09", "close": 58.78, "volume": 332577.0}, {"date": "2018-08-10", "close": 58.19, "volume": 402537.0}, {"date": "2018-08-13", "close": 58.54, "volume": 233232.0}, {"date": "2018-08-14", "close": 58.71, "volume": 274754.0}, {"date": "2018-08-15", "close": 57.5, "volume": 203916.0}, {"date": "2018-08-16", "close": 57.77, "volume": 268422.0}, {"date": "2018-08-17", "close": 58.54, "volume": 391297.0}, {"date": "2018-08-20", "close": 59.38, "volume": 405871.0}, {"date": "2018-08-21", "close": 60.14, "volume": 421352.0}, {"date": "2018-08-22", "close": 59.7, "volume": 312572.0}, {"date": "2018-08-23", "close": 59.59, "volume": 289258.0}, {"date": "2018-08-24", "close": 59.82, "volume": 287394.0}, {"date": "2018-08-27", "close": 60.23, "volume": 284593.0}, {"date": "2018-08-28", "close": 60.36, "volume": 290809.0}, {"date": "2018-08-29", "close": 60.1, "volume": 309271.0}, {"date": "2018-08-30", "close": 59.49, "volume": 191578.0}, {"date": "2018-08-31", "close": 59.22, "volume": 297308.0}, {"date": "2018-09-04", "close": 59.22, "volume": 227365.0}, {"date": "2018-09-05", "close": 59.39, "volume": 261250.0}, {"date": "2018-09-06", "close": 59.27, "volume": 205201.0}, {"date": "2018-09-07", "close": 58.59, "volume": 323224.0}, {"date": "2018-09-10", "close": 58.71, "volume": 166442.0}, {"date": "2018-09-11", "close": 57.59, "volume": 277722.0}, {"date": "2018-09-12", "close": 57.19, "volume": 197215.0}, {"date": "2018-09-13", "close": 56.8, "volume": 326152.0}, {"date": "2018-09-14", "close": 56.88, "volume": 245072.0}, {"date": "2018-09-17", "close": 56.16, "volume": 221250.0}, {"date": "2018-09-18", "close": 56.2, "volume": 462610.0}, {"date": "2018-09-19", "close": 55.65, "volume": 235982.0}, {"date": "2018-09-20", "close": 56.17, "volume": 900079.0}, {"date": "2018-09-21", "close": 56.61, "volume": 720773.0}, {"date": "2018-09-24", "close": 56.6, "volume": 305671.0}, {"date": "2018-09-25", "close": 56.78, "volume": 467046.0}, {"date": "2018-09-26", "close": 56.98, "volume": 455783.0}, {"date": "2018-09-27", "close": 56.7, "volume": 225895.0}, {"date": "2018-09-28", "close": 56.94, "volume": 459448.0}, {"date": "2018-10-01", "close": 55.43, "volume": 399513.0}, {"date": "2018-10-02", "close": 54.39, "volume": 274777.0}, {"date": "2018-10-03", "close": 54.5, "volume": 293166.0}, {"date": "2018-10-04", "close": 53.96, "volume": 216518.0}, {"date": "2018-10-05", "close": 54.26, "volume": 439420.0}, {"date": "2018-10-08", "close": 54.91, "volume": 378956.0}, {"date": "2018-10-09", "close": 54.58, "volume": 282182.0}, {"date": "2018-10-10", "close": 53.85, "volume": 293793.0}, {"date": "2018-10-11", "close": 51.95, "volume": 447761.0}, {"date": "2018-10-12", "close": 50.95, "volume": 774461.0}, {"date": "2018-10-15", "close": 51.48, "volume": 317272.0}, {"date": "2018-10-16", "close": 52.59, "volume": 349716.0}, {"date": "2018-10-17", "close": 52.8, "volume": 519412.0}, {"date": "2018-10-18", "close": 51.96, "volume": 342903.0}, {"date": "2018-10-19", "close": 52.21, "volume": 253456.0}, {"date": "2018-10-22", "close": 52.42, "volume": 244150.0}, {"date": "2018-10-23", "close": 51.84, "volume": 260066.0}, {"date": "2018-10-24", "close": 50.68, "volume": 435808.0}, {"date": "2018-10-25", "close": 45.07, "volume": 1222768.0}, {"date": "2018-10-26", "close": 44.42, "volume": 926117.0}, {"date": "2018-10-29", "close": 45.11, "volume": 982059.0}, {"date": "2018-10-30", "close": 48.42, "volume": 662559.0}, {"date": "2018-10-31", "close": 47.21, "volume": 572129.0}, {"date": "2018-11-01", "close": 49.05, "volume": 561169.0}, {"date": "2018-11-02", "close": 49.98, "volume": 352623.0}, {"date": "2018-11-05", "close": 47.94, "volume": 307548.0}, {"date": "2018-11-06", "close": 49.07, "volume": 413074.0}, {"date": "2018-11-07", "close": 50.19, "volume": 552885.0}, {"date": "2018-11-08", "close": 49.44, "volume": 296543.0}, {"date": "2018-11-09", "close": 49.28, "volume": 401581.0}, {"date": "2018-11-12", "close": 48.82, "volume": 667216.0}, {"date": "2018-11-13", "close": 49.56, "volume": 365038.0}, {"date": "2018-11-14", "close": 49.8, "volume": 633375.0}, {"date": "2018-11-15", "close": 50.85, "volume": 681061.0}, {"date": "2018-11-16", "close": 48.63, "volume": 467832.0}, {"date": "2018-11-19", "close": 47.88, "volume": 555250.0}, {"date": "2018-11-20", "close": 47.19, "volume": 494282.0}, {"date": "2018-11-21", "close": 48.85, "volume": 387153.0}, {"date": "2018-11-23", "close": 48.7, "volume": 104977.0}, {"date": "2018-11-26", "close": 48.92, "volume": 508789.0}, {"date": "2018-11-27", "close": 48.9, "volume": 304466.0}, {"date": "2018-11-28", "close": 49.99, "volume": 739361.0}, {"date": "2018-11-29", "close": 49.66, "volume": 305734.0}, {"date": "2018-11-30", "close": 50.35, "volume": 337413.0}, {"date": "2018-12-03", "close": 50.42, "volume": 353893.0}, {"date": "2018-12-04", "close": 46.88, "volume": 432644.0}, {"date": "2018-12-06", "close": 46.71, "volume": 468601.0}, {"date": "2018-12-07", "close": 45.91, "volume": 405364.0}, {"date": "2018-12-10", "close": 42.95, "volume": 1027050.0}, {"date": "2018-12-11", "close": 42.35, "volume": 479480.0}, {"date": "2018-12-12", "close": 42.75, "volume": 556966.0}, {"date": "2018-12-13", "close": 42.37, "volume": 433112.0}, {"date": "2018-12-14", "close": 41.39, "volume": 599488.0}, {"date": "2018-12-17", "close": 40.41, "volume": 629667.0}, {"date": "2018-12-18", "close": 40.34, "volume": 372855.0}, {"date": "2018-12-19", "close": 38.85, "volume": 369848.0}, {"date": "2018-12-20", "close": 37.8, "volume": 514618.0}, {"date": "2018-12-21", "close": 37.11, "volume": 1281877.0}, {"date": "2018-12-24", "close": 36.96, "volume": 309409.0}, {"date": "2018-12-26", "close": 38.9, "volume": 704105.0}, {"date": "2018-12-27", "close": 38.44, "volume": 412629.0}, {"date": "2018-12-28", "close": 38.34, "volume": 424329.0}, {"date": "2018-12-31", "close": 38.44, "volume": 302298.0}, {"date": "2019-01-02", "close": 39.11, "volume": 387825.0}, {"date": "2019-01-03", "close": 38.03, "volume": 343993.0}, {"date": "2019-01-04", "close": 40.54, "volume": 726060.0}, {"date": "2019-01-07", "close": 40.77, "volume": 536995.0}, {"date": "2019-01-08", "close": 41.95, "volume": 389214.0}, {"date": "2019-01-09", "close": 43.0, "volume": 371669.0}, {"date": "2019-01-10", "close": 42.76, "volume": 204059.0}, {"date": "2019-01-11", "close": 42.85, "volume": 287582.0}, {"date": "2019-01-14", "close": 42.92, "volume": 287081.0}, {"date": "2019-01-15", "close": 43.01, "volume": 240061.0}, {"date": "2019-01-16", "close": 43.47, "volume": 349830.0}, {"date": "2019-01-17", "close": 43.88, "volume": 264425.0}, {"date": "2019-01-18", "close": 44.03, "volume": 369583.0}, {"date": "2019-01-22", "close": 43.28, "volume": 404395.0}, {"date": "2019-01-23", "close": 43.29, "volume": 567721.0}, {"date": "2019-01-24", "close": 44.31, "volume": 1406785.0}, {"date": "2019-01-25", "close": 47.24, "volume": 1101728.0}, {"date": "2019-01-28", "close": 47.36, "volume": 597787.0}, {"date": "2019-01-29", "close": 47.4, "volume": 648999.0}, {"date": "2019-01-30", "close": 47.62, "volume": 664049.0}, {"date": "2019-01-31", "close": 46.97, "volume": 534660.0}, {"date": "2019-02-01", "close": 47.16, "volume": 395567.0}, {"date": "2019-02-04", "close": 47.97, "volume": 328859.0}, {"date": "2019-02-05", "close": 48.72, "volume": 350251.0}, {"date": "2019-02-06", "close": 48.79, "volume": 411588.0}, {"date": "2019-02-07", "close": 48.47, "volume": 436221.0}, {"date": "2019-02-08", "close": 48.27, "volume": 324789.0}, {"date": "2019-02-11", "close": 48.99, "volume": 410512.0}, {"date": "2019-02-12", "close": 49.52, "volume": 347268.0}, {"date": "2019-02-13", "close": 49.56, "volume": 203952.0}, {"date": "2019-02-14", "close": 49.46, "volume": 400568.0}, {"date": "2019-02-15", "close": 49.8, "volume": 249725.0}, {"date": "2019-02-19", "close": 49.36, "volume": 322184.0}, {"date": "2019-02-20", "close": 49.28, "volume": 217435.0}, {"date": "2019-02-21", "close": 49.0, "volume": 174614.0}, {"date": "2019-02-22", "close": 48.89, "volume": 189928.0}, {"date": "2019-02-25", "close": 48.82, "volume": 230336.0}, {"date": "2019-02-26", "close": 48.02, "volume": 194694.0}, {"date": "2019-02-27", "close": 47.1, "volume": 333714.0}, {"date": "2019-02-28", "close": 46.53, "volume": 636105.0}, {"date": "2019-03-01", "close": 46.21, "volume": 297363.0}, {"date": "2019-03-04", "close": 44.77, "volume": 441717.0}, {"date": "2019-03-05", "close": 44.21, "volume": 380533.0}, {"date": "2019-03-06", "close": 42.8, "volume": 323471.0}, {"date": "2019-03-07", "close": 42.51, "volume": 315536.0}, {"date": "2019-03-08", "close": 42.15, "volume": 190240.0}, {"date": "2019-03-11", "close": 42.59, "volume": 239863.0}, {"date": "2019-03-12", "close": 42.7, "volume": 227087.0}, {"date": "2019-03-13", "close": 42.8, "volume": 335506.0}, {"date": "2019-03-14", "close": 42.58, "volume": 344622.0}, {"date": "2019-03-15", "close": 43.29, "volume": 889587.0}, {"date": "2019-03-18", "close": 43.53, "volume": 544789.0}, {"date": "2019-03-19", "close": 42.59, "volume": 442062.0}, {"date": "2019-03-20", "close": 41.67, "volume": 342466.0}, {"date": "2019-03-21", "close": 42.44, "volume": 252769.0}, {"date": "2019-03-22", "close": 40.35, "volume": 274784.0}, {"date": "2019-03-25", "close": 40.86, "volume": 331612.0}, {"date": "2019-03-26", "close": 41.49, "volume": 430556.0}, {"date": "2019-03-27", "close": 42.29, "volume": 331751.0}, {"date": "2019-03-28", "close": 43.03, "volume": 293931.0}, {"date": "2019-03-29", "close": 43.72, "volume": 426074.0}, {"date": "2019-04-01", "close": 44.69, "volume": 448219.0}, {"date": "2019-04-02", "close": 44.23, "volume": 288571.0}, {"date": "2019-04-03", "close": 44.76, "volume": 674196.0}, {"date": "2019-04-04", "close": 45.31, "volume": 264899.0}, {"date": "2019-04-05", "close": 46.1, "volume": 288410.0}, {"date": "2019-04-08", "close": 46.14, "volume": 234287.0}, {"date": "2019-04-09", "close": 45.57, "volume": 342546.0}, {"date": "2019-04-10", "close": 46.11, "volume": 182568.0}, {"date": "2019-04-11", "close": 46.03, "volume": 150637.0}, {"date": "2019-04-12", "close": 46.24, "volume": 176830.0}, {"date": "2019-04-15", "close": 45.93, "volume": 279781.0}, {"date": "2019-04-16", "close": 46.02, "volume": 240836.0}, {"date": "2019-04-17", "close": 46.94, "volume": 228841.0}, {"date": "2019-04-18", "close": 46.4, "volume": 270121.0}, {"date": "2019-04-22", "close": 45.65, "volume": 279944.0}, {"date": "2019-04-23", "close": 46.14, "volume": 311010.0}, {"date": "2019-04-24", "close": 46.41, "volume": 348071.0}, {"date": "2019-04-25", "close": 43.21, "volume": 1459326.0}, {"date": "2019-04-26", "close": 44.32, "volume": 735856.0}, {"date": "2019-04-29", "close": 44.84, "volume": 358151.0}, {"date": "2019-04-30", "close": 44.72, "volume": 327705.0}, {"date": "2019-05-01", "close": 43.95, "volume": 233593.0}, {"date": "2019-05-02", "close": 43.65, "volume": 248749.0}, {"date": "2019-05-03", "close": 44.19, "volume": 425943.0}, {"date": "2019-05-06", "close": 44.1, "volume": 253800.0}, {"date": "2019-05-07", "close": 43.32, "volume": 216572.0}, {"date": "2019-05-08", "close": 42.52, "volume": 175028.0}, {"date": "2019-05-09", "close": 42.15, "volume": 203791.0}, {"date": "2019-05-10", "close": 41.78, "volume": 196895.0}, {"date": "2019-05-13", "close": 40.22, "volume": 248783.0}, {"date": "2019-05-14", "close": 40.65, "volume": 202135.0}, {"date": "2019-05-15", "close": 40.36, "volume": 285427.0}, {"date": "2019-05-16", "close": 40.34, "volume": 175299.0}, {"date": "2019-05-17", "close": 39.11, "volume": 164320.0}, {"date": "2019-05-20", "close": 39.19, "volume": 269303.0}, {"date": "2019-05-21", "close": 40.27, "volume": 250734.0}, {"date": "2019-05-22", "close": 40.25, "volume": 252566.0}, {"date": "2019-05-23", "close": 38.83, "volume": 264261.0}, {"date": "2019-05-24", "close": 39.45, "volume": 220051.0}, {"date": "2019-05-28", "close": 37.55, "volume": 323209.0}, {"date": "2019-05-29", "close": 37.24, "volume": 279679.0}, {"date": "2019-05-30", "close": 36.85, "volume": 256394.0}, {"date": "2019-05-31", "close": 37.2, "volume": 417774.0}, {"date": "2019-06-03", "close": 37.53, "volume": 439311.0}, {"date": "2019-06-04", "close": 39.12, "volume": 362501.0}, {"date": "2019-06-05", "close": 38.58, "volume": 417534.0}, {"date": "2019-06-06", "close": 38.49, "volume": 206774.0}, {"date": "2019-06-07", "close": 39.38, "volume": 268199.0}, {"date": "2019-06-10", "close": 40.03, "volume": 281916.0}, {"date": "2019-06-11", "close": 40.99, "volume": 351994.0}, {"date": "2019-06-12", "close": 41.49, "volume": 289799.0}, {"date": "2019-06-13", "close": 42.15, "volume": 422467.0}, {"date": "2019-06-14", "close": 41.95, "volume": 296333.0}, {"date": "2019-06-17", "close": 41.82, "volume": 314009.0}, {"date": "2019-06-18", "close": 41.32, "volume": 264851.0}, {"date": "2019-06-19", "close": 41.93, "volume": 273218.0}, {"date": "2019-06-20", "close": 42.34, "volume": 221278.0}, {"date": "2019-06-21", "close": 40.89, "volume": 516552.0}, {"date": "2019-06-24", "close": 40.11, "volume": 197569.0}, {"date": "2019-06-25", "close": 40.1, "volume": 240124.0}, {"date": "2019-06-26", "close": 40.92, "volume": 193611.0}, {"date": "2019-06-27", "close": 41.45, "volume": 204219.0}, {"date": "2019-06-28", "close": 40.66, "volume": 1845577.0}, {"date": "2019-07-01", "close": 41.26, "volume": 350610.0}, {"date": "2019-07-02", "close": 40.7, "volume": 290252.0}, {"date": "2019-07-03", "close": 41.05, "volume": 255980.0}, {"date": "2019-07-05", "close": 41.02, "volume": 204846.0}, {"date": "2019-07-08", "close": 40.8, "volume": 200034.0}, {"date": "2019-07-09", "close": 40.81, "volume": 245224.0}, {"date": "2019-07-10", "close": 41.25, "volume": 233221.0}, {"date": "2019-07-11", "close": 39.95, "volume": 257412.0}, {"date": "2019-07-12", "close": 41.11, "volume": 230176.0}, {"date": "2019-07-15", "close": 41.3, "volume": 187458.0}, {"date": "2019-07-16", "close": 41.74, "volume": 320808.0}, {"date": "2019-07-17", "close": 41.25, "volume": 299769.0}, {"date": "2019-07-18", "close": 41.91, "volume": 155224.0}, {"date": "2019-07-19", "close": 41.54, "volume": 250518.0}, {"date": "2019-07-22", "close": 41.9, "volume": 228726.0}, {"date": "2019-07-23", "close": 42.19, "volume": 242858.0}, {"date": "2019-07-24", "close": 42.71, "volume": 274141.0}, {"date": "2019-07-25", "close": 43.07, "volume": 409364.0}, {"date": "2019-07-26", "close": 44.0, "volume": 388478.0}, {"date": "2019-07-29", "close": 43.82, "volume": 395339.0}, {"date": "2019-07-30", "close": 43.72, "volume": 378534.0}, {"date": "2019-07-31", "close": 44.62, "volume": 439732.0}, {"date": "2019-08-01", "close": 44.2, "volume": 359771.0}, {"date": "2019-08-02", "close": 43.49, "volume": 290339.0}, {"date": "2019-08-05", "close": 41.91, "volume": 403300.0}, {"date": "2019-08-06", "close": 42.7, "volume": 278186.0}, {"date": "2019-08-07", "close": 42.56, "volume": 351006.0}, {"date": "2019-08-08", "close": 44.23, "volume": 300051.0}, {"date": "2019-08-09", "close": 44.0, "volume": 352222.0}, {"date": "2019-08-12", "close": 44.07, "volume": 245724.0}, {"date": "2019-08-13", "close": 44.22, "volume": 284117.0}, {"date": "2019-08-14", "close": 43.83, "volume": 449824.0}, {"date": "2019-08-15", "close": 44.33, "volume": 419680.0}, {"date": "2019-08-16", "close": 45.22, "volume": 426088.0}, {"date": "2019-08-19", "close": 45.52, "volume": 301224.0}, {"date": "2019-08-20", "close": 44.97, "volume": 344602.0}, {"date": "2019-08-21", "close": 45.22, "volume": 189065.0}, {"date": "2019-08-22", "close": 45.27, "volume": 161839.0}, {"date": "2019-08-23", "close": 44.05, "volume": 294504.0}, {"date": "2019-08-26", "close": 44.75, "volume": 215468.0}, {"date": "2019-08-27", "close": 44.0, "volume": 215119.0}, {"date": "2019-08-28", "close": 44.42, "volume": 235653.0}, {"date": "2019-08-29", "close": 45.94, "volume": 237056.0}, {"date": "2019-08-30", "close": 46.08, "volume": 260764.0}, {"date": "2019-09-03", "close": 45.36, "volume": 357686.0}, {"date": "2019-09-04", "close": 45.7, "volume": 288819.0}, {"date": "2019-09-05", "close": 46.74, "volume": 256670.0}, {"date": "2019-09-06", "close": 46.51, "volume": 225893.0}, {"date": "2019-09-09", "close": 47.59, "volume": 548097.0}, {"date": "2019-09-10", "close": 48.92, "volume": 478414.0}, {"date": "2019-09-11", "close": 49.57, "volume": 319313.0}, {"date": "2019-09-12", "close": 48.89, "volume": 343692.0}, {"date": "2019-09-13", "close": 48.95, "volume": 320318.0}, {"date": "2019-09-16", "close": 48.89, "volume": 258363.0}, {"date": "2019-09-17", "close": 48.32, "volume": 223013.0}, {"date": "2019-09-18", "close": 47.85, "volume": 287434.0}, {"date": "2019-09-19", "close": 47.8, "volume": 331652.0}, {"date": "2019-09-20", "close": 46.97, "volume": 652671.0}, {"date": "2019-09-23", "close": 46.93, "volume": 253311.0}, {"date": "2019-09-24", "close": 46.19, "volume": 317921.0}, {"date": "2019-09-25", "close": 47.7, "volume": 261891.0}, {"date": "2019-09-26", "close": 47.95, "volume": 170206.0}, {"date": "2019-09-27", "close": 48.88, "volume": 393640.0}, {"date": "2019-09-30", "close": 49.16, "volume": 259996.0}, {"date": "2019-10-01", "close": 48.33, "volume": 294770.0}, {"date": "2019-10-02", "close": 46.2, "volume": 381511.0}, {"date": "2019-10-03", "close": 45.64, "volume": 226421.0}, {"date": "2019-10-04", "close": 45.45, "volume": 236428.0}, {"date": "2019-10-07", "close": 45.25, "volume": 378779.0}, {"date": "2019-10-08", "close": 44.82, "volume": 206532.0}, {"date": "2019-10-09", "close": 45.18, "volume": 254420.0}, {"date": "2019-10-10", "close": 45.1, "volume": 401141.0}, {"date": "2019-10-11", "close": 45.54, "volume": 516397.0}, {"date": "2019-10-14", "close": 45.55, "volume": 363247.0}, {"date": "2019-10-15", "close": 47.1, "volume": 262225.0}, {"date": "2019-10-16", "close": 47.32, "volume": 236548.0}, {"date": "2019-10-17", "close": 48.02, "volume": 210260.0}, {"date": "2019-10-18", "close": 48.38, "volume": 212035.0}, {"date": "2019-10-21", "close": 48.42, "volume": 256458.0}, {"date": "2019-10-22", "close": 48.85, "volume": 129816.0}, {"date": "2019-10-23", "close": 49.26, "volume": 227046.0}, {"date": "2019-10-24", "close": 49.5, "volume": 223070.0}, {"date": "2019-10-25", "close": 51.49, "volume": 741200.0}, {"date": "2019-10-28", "close": 53.75, "volume": 480877.0}, {"date": "2019-10-29", "close": 53.43, "volume": 317086.0}, {"date": "2019-10-30", "close": 52.73, "volume": 235407.0}, {"date": "2019-10-31", "close": 51.83, "volume": 444484.0}, {"date": "2019-11-01", "close": 50.0, "volume": 484891.0}, {"date": "2019-11-04", "close": 50.58, "volume": 332462.0}, {"date": "2019-11-05", "close": 51.61, "volume": 298253.0}, {"date": "2019-11-06", "close": 51.5, "volume": 406564.0}, {"date": "2019-11-07", "close": 52.46, "volume": 197942.0}, {"date": "2019-11-08", "close": 51.27, "volume": 196131.0}, {"date": "2019-11-11", "close": 50.75, "volume": 135554.0}, {"date": "2019-11-12", "close": 49.84, "volume": 496277.0}, {"date": "2019-11-13", "close": 50.44, "volume": 226311.0}, {"date": "2019-11-14", "close": 51.12, "volume": 151278.0}, {"date": "2019-11-15", "close": 51.0, "volume": 205672.0}, {"date": "2019-11-18", "close": 51.03, "volume": 174722.0}, {"date": "2019-11-19", "close": 50.24, "volume": 185275.0}, {"date": "2019-11-20", "close": 50.34, "volume": 211034.0}, {"date": "2019-11-21", "close": 50.0, "volume": 223820.0}, {"date": "2019-11-22", "close": 50.03, "volume": 153001.0}, {"date": "2019-11-25", "close": 50.89, "volume": 205823.0}, {"date": "2019-11-26", "close": 52.47, "volume": 274764.0}, {"date": "2019-11-27", "close": 52.16, "volume": 142705.0}, {"date": "2019-11-29", "close": 51.08, "volume": 99050.0}, {"date": "2019-12-02", "close": 50.43, "volume": 272741.0}, {"date": "2019-12-03", "close": 50.31, "volume": 172267.0}, {"date": "2019-12-04", "close": 50.64, "volume": 177183.0}, {"date": "2019-12-05", "close": 51.25, "volume": 185772.0}, {"date": "2019-12-06", "close": 51.09, "volume": 232190.0}, {"date": "2019-12-09", "close": 50.8, "volume": 237265.0}, {"date": "2019-12-10", "close": 50.28, "volume": 156701.0}, {"date": "2019-12-11", "close": 50.36, "volume": 174186.0}, {"date": "2019-12-12", "close": 50.5, "volume": 266692.0}, {"date": "2019-12-13", "close": 50.6, "volume": 248513.0}, {"date": "2019-12-16", "close": 50.36, "volume": 244363.0}, {"date": "2019-12-17", "close": 50.98, "volume": 205397.0}, {"date": "2019-12-18", "close": 51.02, "volume": 280354.0}, {"date": "2019-12-19", "close": 50.44, "volume": 216649.0}, {"date": "2019-12-20", "close": 50.94, "volume": 1003285.0}, {"date": "2019-12-23", "close": 51.0, "volume": 223795.0}, {"date": "2019-12-24", "close": 50.58, "volume": 61806.0}, {"date": "2019-12-26", "close": 50.15, "volume": 180531.0}, {"date": "2019-12-27", "close": 50.07, "volume": 176673.0}, {"date": "2019-12-30", "close": 50.07, "volume": 180213.0}, {"date": "2019-12-31", "close": 49.92, "volume": 255992.0}, {"date": "2020-01-02", "close": 49.74, "volume": 320879.0}, {"date": "2020-01-03", "close": 49.35, "volume": 290632.0}, {"date": "2020-01-06", "close": 48.83, "volume": 247811.0}, {"date": "2020-01-07", "close": 48.15, "volume": 214665.0}, {"date": "2020-01-08", "close": 47.61, "volume": 260591.0}, {"date": "2020-01-09", "close": 47.41, "volume": 224235.0}, {"date": "2020-01-10", "close": 47.48, "volume": 261456.0}, {"date": "2020-01-13", "close": 47.97, "volume": 216891.0}, {"date": "2020-01-14", "close": 48.49, "volume": 262264.0}, {"date": "2020-01-15", "close": 48.05, "volume": 298213.0}, {"date": "2020-01-16", "close": 49.19, "volume": 222855.0}, {"date": "2020-01-17", "close": 49.39, "volume": 344527.0}, {"date": "2020-01-21", "close": 49.1, "volume": 278425.0}, {"date": "2020-01-22", "close": 49.08, "volume": 255304.0}, {"date": "2020-01-23", "close": 49.23, "volume": 293892.0}, {"date": "2020-01-24", "close": 48.61, "volume": 332332.0}, {"date": "2020-01-27", "close": 48.01, "volume": 308207.0}, {"date": "2020-01-28", "close": 48.62, "volume": 191933.0}, {"date": "2020-01-29", "close": 49.09, "volume": 351580.0}, {"date": "2020-01-30", "close": 49.15, "volume": 327630.0}, {"date": "2020-01-31", "close": 48.2, "volume": 595095.0}, {"date": "2020-02-03", "close": 47.91, "volume": 246557.0}, {"date": "2020-02-04", "close": 48.4, "volume": 248856.0}, {"date": "2020-02-05", "close": 49.01, "volume": 211133.0}, {"date": "2020-02-06", "close": 48.6, "volume": 230740.0}, {"date": "2020-02-07", "close": 42.75, "volume": 877379.0}, {"date": "2020-02-10", "close": 42.09, "volume": 428424.0}, {"date": "2020-02-11", "close": 41.27, "volume": 416925.0}, {"date": "2020-02-12", "close": 40.91, "volume": 374352.0}, {"date": "2020-02-13", "close": 40.83, "volume": 409216.0}, {"date": "2020-02-14", "close": 40.26, "volume": 224051.0}, {"date": "2020-02-18", "close": 39.62, "volume": 202215.0}, {"date": "2020-02-19", "close": 39.11, "volume": 362087.0}, {"date": "2020-02-20", "close": 38.91, "volume": 332208.0}, {"date": "2020-02-21", "close": 39.11, "volume": 373188.0}, {"date": "2020-02-24", "close": 38.49, "volume": 441691.0}, {"date": "2020-02-25", "close": 37.62, "volume": 410919.0}, {"date": "2020-02-26", "close": 35.94, "volume": 437104.0}, {"date": "2020-02-27", "close": 34.36, "volume": 479482.0}, {"date": "2020-02-28", "close": 33.3, "volume": 839920.0}, {"date": "2020-03-02", "close": 33.11, "volume": 436008.0}, {"date": "2020-03-03", "close": 31.49, "volume": 481615.0}, {"date": "2020-03-04", "close": 32.58, "volume": 444902.0}, {"date": "2020-03-05", "close": 30.66, "volume": 401700.0}, {"date": "2020-03-06", "close": 30.63, "volume": 571878.0}, {"date": "2020-03-09", "close": 28.46, "volume": 525542.0}, {"date": "2020-03-10", "close": 29.65, "volume": 455657.0}, {"date": "2020-03-11", "close": 29.07, "volume": 723570.0}, {"date": "2020-03-12", "close": 26.51, "volume": 722539.0}, {"date": "2020-03-13", "close": 29.93, "volume": 601865.0}, {"date": "2020-03-16", "close": 25.57, "volume": 592448.0}, {"date": "2020-03-17", "close": 25.03, "volume": 824186.0}, {"date": "2020-03-18", "close": 20.3, "volume": 496901.0}, {"date": "2020-03-19", "close": 22.13, "volume": 641277.0}, {"date": "2020-03-20", "close": 22.17, "volume": 873783.0}, {"date": "2020-03-23", "close": 22.29, "volume": 808872.0}, {"date": "2020-03-24", "close": 24.95, "volume": 471676.0}, {"date": "2020-03-25", "close": 24.95, "volume": 478559.0}, {"date": "2020-03-26", "close": 26.39, "volume": 749114.0}, {"date": "2020-03-27", "close": 25.21, "volume": 556047.0}, {"date": "2020-03-30", "close": 25.91, "volume": 556197.0}, {"date": "2020-03-31", "close": 25.93, "volume": 525762.0}, {"date": "2020-04-01", "close": 25.21, "volume": 587588.0}, {"date": "2020-04-02", "close": 25.09, "volume": 479730.0}, {"date": "2020-04-03", "close": 22.73, "volume": 500648.0}, {"date": "2020-04-06", "close": 24.36, "volume": 469563.0}, {"date": "2020-04-07", "close": 25.49, "volume": 455870.0}, {"date": "2020-04-08", "close": 27.52, "volume": 355626.0}, {"date": "2020-04-09", "close": 30.09, "volume": 543349.0}, {"date": "2020-04-13", "close": 29.69, "volume": 557069.0}, {"date": "2020-04-14", "close": 29.48, "volume": 479254.0}, {"date": "2020-04-15", "close": 25.23, "volume": 383591.0}, {"date": "2020-04-16", "close": 24.03, "volume": 595219.0}, {"date": "2020-04-17", "close": 26.49, "volume": 397472.0}, {"date": "2020-04-20", "close": 25.09, "volume": 462525.0}, {"date": "2020-04-21", "close": 25.07, "volume": 242284.0}, {"date": "2020-04-22", "close": 25.81, "volume": 181767.0}, {"date": "2020-04-23", "close": 26.33, "volume": 274908.0}, {"date": "2020-04-24", "close": 26.12, "volume": 345251.0}, {"date": "2020-04-27", "close": 28.14, "volume": 329414.0}, {"date": "2020-04-28", "close": 28.83, "volume": 422967.0}, {"date": "2020-04-29", "close": 29.39, "volume": 734491.0}, {"date": "2020-04-30", "close": 28.17, "volume": 531172.0}, {"date": "2020-05-01", "close": 27.24, "volume": 350613.0}, {"date": "2020-05-04", "close": 26.51, "volume": 305390.0}, {"date": "2020-05-05", "close": 25.7, "volume": 308016.0}, {"date": "2020-05-06", "close": 24.46, "volume": 288499.0}, {"date": "2020-05-07", "close": 25.54, "volume": 355036.0}, {"date": "2020-05-08", "close": 24.98, "volume": 824150.0}, {"date": "2020-05-11", "close": 24.53, "volume": 685053.0}, {"date": "2020-05-12", "close": 22.12, "volume": 580436.0}, {"date": "2020-05-13", "close": 20.05, "volume": 802624.0}, {"date": "2020-05-14", "close": 20.55, "volume": 732235.0}, {"date": "2020-05-15", "close": 19.5, "volume": 656378.0}, {"date": "2020-05-18", "close": 21.49, "volume": 801050.0}, {"date": "2020-05-19", "close": 21.87, "volume": 574409.0}, {"date": "2020-05-20", "close": 22.25, "volume": 467855.0}, {"date": "2020-05-21", "close": 22.74, "volume": 554635.0}, {"date": "2020-05-22", "close": 23.14, "volume": 302506.0}, {"date": "2020-05-26", "close": 24.42, "volume": 423370.0}, {"date": "2020-05-27", "close": 26.91, "volume": 599798.0}, {"date": "2020-05-28", "close": 25.56, "volume": 293374.0}, {"date": "2020-05-29", "close": 23.33, "volume": 470850.0}, {"date": "2020-06-01", "close": 23.58, "volume": 406197.0}, {"date": "2020-06-02", "close": 23.18, "volume": 280779.0}, {"date": "2020-06-03", "close": 26.99, "volume": 1068876.0}, {"date": "2020-06-04", "close": 28.66, "volume": 1149085.0}, {"date": "2020-06-05", "close": 28.74, "volume": 636305.0}, {"date": "2020-06-08", "close": 31.8, "volume": 606300.0}, {"date": "2020-06-09", "close": 30.93, "volume": 901206.0}, {"date": "2020-06-10", "close": 25.99, "volume": 739703.0}, {"date": "2020-06-11", "close": 23.91, "volume": 452885.0}, {"date": "2020-06-12", "close": 24.47, "volume": 442353.0}, {"date": "2020-06-15", "close": 24.73, "volume": 386423.0}, {"date": "2020-06-16", "close": 24.95, "volume": 306173.0}, {"date": "2020-06-17", "close": 23.87, "volume": 319843.0}, {"date": "2020-06-18", "close": 23.45, "volume": 362940.0}, {"date": "2020-06-19", "close": 22.24, "volume": 642205.0}, {"date": "2020-06-22", "close": 22.59, "volume": 541324.0}, {"date": "2020-06-23", "close": 22.94, "volume": 337027.0}, {"date": "2020-06-24", "close": 22.44, "volume": 422567.0}, {"date": "2020-06-25", "close": 22.57, "volume": 413780.0}, {"date": "2020-06-26", "close": 22.35, "volume": 595147.0}, {"date": "2020-06-29", "close": 24.05, "volume": 397822.0}, {"date": "2020-06-30", "close": 23.54, "volume": 448091.0}, {"date": "2020-07-01", "close": 22.59, "volume": 419232.0}, {"date": "2020-07-02", "close": 21.49, "volume": 531507.0}, {"date": "2020-07-06", "close": 21.84, "volume": 468174.0}, {"date": "2020-07-07", "close": 21.32, "volume": 315825.0}, {"date": "2020-07-08", "close": 20.64, "volume": 572828.0}, {"date": "2020-07-09", "close": 19.14, "volume": 646583.0}, {"date": "2020-07-10", "close": 19.76, "volume": 544182.0}, {"date": "2020-07-13", "close": 19.68, "volume": 514522.0}, {"date": "2020-07-14", "close": 19.61, "volume": 442598.0}, {"date": "2020-07-15", "close": 21.54, "volume": 566470.0}, {"date": "2020-07-16", "close": 21.73, "volume": 302085.0}, {"date": "2020-07-17", "close": 21.46, "volume": 270482.0}, {"date": "2020-07-20", "close": 20.36, "volume": 453462.0}, {"date": "2020-07-21", "close": 21.27, "volume": 467279.0}, {"date": "2020-07-22", "close": 21.35, "volume": 348693.0}, {"date": "2020-07-23", "close": 21.53, "volume": 382256.0}, {"date": "2020-07-24", "close": 20.63, "volume": 220475.0}, {"date": "2020-07-27", "close": 20.44, "volume": 373044.0}, {"date": "2020-07-28", "close": 20.73, "volume": 221464.0}, {"date": "2020-07-29", "close": 24.83, "volume": 1543646.0}, {"date": "2020-07-30", "close": 25.16, "volume": 1170589.0}, {"date": "2020-07-31", "close": 28.23, "volume": 9268621.0}, {"date": "2020-08-03", "close": 29.37, "volume": 1284868.0}, {"date": "2020-08-04", "close": 28.17, "volume": 964832.0}, {"date": "2020-08-05", "close": 28.46, "volume": 415213.0}, {"date": "2020-08-06", "close": 28.38, "volume": 346326.0}, {"date": "2020-08-07", "close": 28.98, "volume": 534223.0}, {"date": "2020-08-10", "close": 30.46, "volume": 698591.0}, {"date": "2020-08-11", "close": 30.49, "volume": 464186.0}, {"date": "2020-08-12", "close": 31.01, "volume": 421750.0}, {"date": "2020-08-13", "close": 29.82, "volume": 432141.0}, {"date": "2020-08-14", "close": 30.59, "volume": 360571.0}, {"date": "2020-08-17", "close": 30.41, "volume": 284580.0}, {"date": "2020-08-18", "close": 29.73, "volume": 283051.0}, {"date": "2020-08-19", "close": 30.16, "volume": 281266.0}, {"date": "2020-08-20", "close": 29.7, "volume": 222158.0}, {"date": "2020-08-21", "close": 28.76, "volume": 228787.0}, {"date": "2020-08-24", "close": 29.55, "volume": 394074.0}, {"date": "2020-08-25", "close": 29.7, "volume": 321986.0}, {"date": "2020-08-26", "close": 29.08, "volume": 246046.0}, {"date": "2020-08-27", "close": 29.5, "volume": 259566.0}, {"date": "2020-08-28", "close": 29.35, "volume": 194525.0}, {"date": "2020-08-31", "close": 28.4, "volume": 278025.0}, {"date": "2020-09-01", "close": 27.94, "volume": 188717.0}, {"date": "2020-09-02", "close": 28.93, "volume": 264479.0}, {"date": "2020-09-03", "close": 27.91, "volume": 256298.0}, {"date": "2020-09-04", "close": 28.39, "volume": 190290.0}, {"date": "2020-09-08", "close": 27.45, "volume": 200907.0}, {"date": "2020-09-09", "close": 27.0, "volume": 158300.0}, {"date": "2020-09-10", "close": 26.69, "volume": 195263.0}, {"date": "2020-09-11", "close": 26.13, "volume": 193921.0}, {"date": "2020-09-14", "close": 26.14, "volume": 267335.0}, {"date": "2020-09-15", "close": 26.39, "volume": 200181.0}, {"date": "2020-09-16", "close": 27.01, "volume": 231824.0}, {"date": "2020-09-17", "close": 27.17, "volume": 193101.0}, {"date": "2020-09-18", "close": 26.48, "volume": 724229.0}, {"date": "2020-09-21", "close": 25.43, "volume": 274017.0}, {"date": "2020-09-22", "close": 25.7, "volume": 227213.0}, {"date": "2020-09-23", "close": 24.55, "volume": 164242.0}, {"date": "2020-09-24", "close": 24.81, "volume": 141867.0}, {"date": "2020-09-25", "close": 25.1, "volume": 203512.0}, {"date": "2020-09-28", "close": 25.97, "volume": 301534.0}, {"date": "2020-09-29", "close": 25.62, "volume": 189637.0}, {"date": "2020-09-30", "close": 25.73, "volume": 232306.0}, {"date": "2020-10-01", "close": 25.69, "volume": 194771.0}, {"date": "2020-10-02", "close": 26.36, "volume": 194796.0}, {"date": "2020-10-05", "close": 26.55, "volume": 146876.0}, {"date": "2020-10-06", "close": 26.0, "volume": 247223.0}, {"date": "2020-10-07", "close": 26.1, "volume": 195084.0}, {"date": "2020-10-08", "close": 26.31, "volume": 207688.0}, {"date": "2020-10-09", "close": 24.92, "volume": 450229.0}, {"date": "2020-10-12", "close": 25.14, "volume": 828148.0}, {"date": "2020-10-13", "close": 24.5, "volume": 1132896.0}, {"date": "2020-10-14", "close": 25.0, "volume": 254011.0}, {"date": "2020-10-15", "close": 25.98, "volume": 225861.0}, {"date": "2020-10-16", "close": 25.39, "volume": 151155.0}, {"date": "2020-10-19", "close": 24.98, "volume": 235263.0}, {"date": "2020-10-20", "close": 25.29, "volume": 175342.0}, {"date": "2020-10-21", "close": 25.51, "volume": 188070.0}, {"date": "2020-10-22", "close": 25.55, "volume": 138697.0}, {"date": "2020-10-23", "close": 25.66, "volume": 251966.0}, {"date": "2020-10-26", "close": 24.52, "volume": 242338.0}, {"date": "2020-10-27", "close": 23.02, "volume": 243786.0}, {"date": "2020-10-28", "close": 22.21, "volume": 497366.0}, {"date": "2020-10-29", "close": 21.78, "volume": 223254.0}, {"date": "2020-10-30", "close": 21.44, "volume": 400439.0}, {"date": "2020-11-02", "close": 22.17, "volume": 227254.0}, {"date": "2020-11-03", "close": 22.72, "volume": 190031.0}, {"date": "2020-11-04", "close": 22.25, "volume": 157712.0}, {"date": "2020-11-05", "close": 22.86, "volume": 203537.0}, {"date": "2020-11-06", "close": 21.69, "volume": 385509.0}, {"date": "2020-11-09", "close": 24.86, "volume": 751980.0}, {"date": "2020-11-10", "close": 26.39, "volume": 449275.0}, {"date": "2020-11-11", "close": 25.09, "volume": 316387.0}, {"date": "2020-11-12", "close": 24.4, "volume": 316728.0}, {"date": "2020-11-13", "close": 26.15, "volume": 482052.0}, {"date": "2020-11-16", "close": 26.96, "volume": 349572.0}, {"date": "2020-11-17", "close": 26.88, "volume": 296074.0}, {"date": "2020-11-18", "close": 27.21, "volume": 393829.0}, {"date": "2020-11-19", "close": 26.71, "volume": 282058.0}, {"date": "2020-11-20", "close": 25.8, "volume": 242278.0}, {"date": "2020-11-23", "close": 26.98, "volume": 290387.0}, {"date": "2020-11-24", "close": 28.73, "volume": 433773.0}, {"date": "2020-11-25", "close": 28.29, "volume": 208105.0}, {"date": "2020-11-27", "close": 27.55, "volume": 80432.0}, {"date": "2020-11-30", "close": 25.74, "volume": 502771.0}, {"date": "2020-12-01", "close": 25.74, "volume": 311714.0}, {"date": "2020-12-02", "close": 26.0, "volume": 322584.0}, {"date": "2020-12-03", "close": 26.15, "volume": 134899.0}, {"date": "2020-12-04", "close": 27.69, "volume": 233213.0}, {"date": "2020-12-07", "close": 27.89, "volume": 305390.0}, {"date": "2020-12-08", "close": 27.11, "volume": 357741.0}, {"date": "2020-12-09", "close": 27.66, "volume": 231044.0}, {"date": "2020-12-10", "close": 27.31, "volume": 157642.0}, {"date": "2020-12-11", "close": 27.31, "volume": 191087.0}, {"date": "2020-12-14", "close": 27.62, "volume": 404163.0}, {"date": "2020-12-15", "close": 28.25, "volume": 322342.0}, {"date": "2020-12-16", "close": 27.03, "volume": 369579.0}, {"date": "2020-12-17", "close": 27.39, "volume": 316385.0}, {"date": "2020-12-18", "close": 26.56, "volume": 1511409.0}, {"date": "2020-12-21", "close": 25.38, "volume": 468828.0}, {"date": "2020-12-22", "close": 24.79, "volume": 252685.0}, {"date": "2020-12-23", "close": 25.13, "volume": 284052.0}, {"date": "2020-12-24", "close": 26.14, "volume": 181010.0}, {"date": "2020-12-28", "close": 26.93, "volume": 302461.0}, {"date": "2020-12-29", "close": 27.74, "volume": 331824.0}, {"date": "2020-12-30", "close": 28.21, "volume": 403255.0}, {"date": "2020-12-31", "close": 29.2, "volume": 553079.0}, {"date": "2021-01-04", "close": 29.15, "volume": 650160.0}, {"date": "2021-01-05", "close": 31.5, "volume": 686433.0}, {"date": "2021-01-06", "close": 33.03, "volume": 721998.0}, {"date": "2021-01-07", "close": 32.61, "volume": 509347.0}, {"date": "2021-01-08", "close": 31.24, "volume": 578189.0}, {"date": "2021-01-11", "close": 31.92, "volume": 273307.0}, {"date": "2021-01-12", "close": 32.67, "volume": 333742.0}, {"date": "2021-01-13", "close": 32.49, "volume": 231712.0}, {"date": "2021-01-14", "close": 34.48, "volume": 535956.0}, {"date": "2021-01-15", "close": 34.76, "volume": 389525.0}, {"date": "2021-01-19", "close": 33.14, "volume": 395760.0}, {"date": "2021-01-20", "close": 33.39, "volume": 170725.0}, {"date": "2021-01-21", "close": 33.22, "volume": 344620.0}, {"date": "2021-01-22", "close": 33.99, "volume": 245502.0}, {"date": "2021-01-25", "close": 33.84, "volume": 471319.0}, {"date": "2021-01-26", "close": 35.0, "volume": 536973.0}, {"date": "2021-01-27", "close": 37.49, "volume": 648728.0}, {"date": "2021-01-28", "close": 35.03, "volume": 474786.0}, {"date": "2021-01-29", "close": 33.89, "volume": 354818.0}, {"date": "2021-02-01", "close": 35.26, "volume": 317781.0}, {"date": "2021-02-02", "close": 35.51, "volume": 286806.0}, {"date": "2021-02-03", "close": 36.04, "volume": 285087.0}, {"date": "2021-02-04", "close": 37.24, "volume": 485170.0}, {"date": "2021-02-05", "close": 37.28, "volume": 946793.0}, {"date": "2021-02-08", "close": 37.92, "volume": 308932.0}, {"date": "2021-02-09", "close": 37.57, "volume": 348231.0}, {"date": "2021-02-10", "close": 39.15, "volume": 392520.0}, {"date": "2021-02-11", "close": 38.24, "volume": 341050.0}, {"date": "2021-02-12", "close": 37.84, "volume": 140541.0}, {"date": "2021-02-16", "close": 38.92, "volume": 294887.0}, {"date": "2021-02-17", "close": 38.82, "volume": 163895.0}, {"date": "2021-02-18", "close": 39.1, "volume": 229233.0}, {"date": "2021-02-19", "close": 39.44, "volume": 176575.0}, {"date": "2021-02-22", "close": 41.44, "volume": 330625.0}, {"date": "2021-02-23", "close": 42.0, "volume": 315128.0}, {"date": "2021-02-24", "close": 41.51, "volume": 264151.0}, {"date": "2021-02-25", "close": 40.58, "volume": 237491.0}, {"date": "2021-02-26", "close": 39.53, "volume": 295880.0}, {"date": "2021-03-01", "close": 41.27, "volume": 241984.0}, {"date": "2021-03-02", "close": 40.29, "volume": 229724.0}, {"date": "2021-03-03", "close": 40.26, "volume": 330850.0}, {"date": "2021-03-04", "close": 38.43, "volume": 445848.0}, {"date": "2021-03-05", "close": 39.91, "volume": 401184.0}, {"date": "2021-03-08", "close": 40.93, "volume": 517984.0}, {"date": "2021-03-09", "close": 39.61, "volume": 234853.0}, {"date": "2021-03-10", "close": 40.95, "volume": 262080.0}, {"date": "2021-03-11", "close": 41.0, "volume": 224132.0}, {"date": "2021-03-12", "close": 41.58, "volume": 234646.0}, {"date": "2021-03-15", "close": 40.98, "volume": 218693.0}, {"date": "2021-03-16", "close": 39.92, "volume": 186744.0}, {"date": "2021-03-17", "close": 41.26, "volume": 197110.0}, {"date": "2021-03-18", "close": 41.9, "volume": 244881.0}, {"date": "2021-03-19", "close": 41.74, "volume": 611843.0}, {"date": "2021-03-22", "close": 40.72, "volume": 238972.0}, {"date": "2021-03-23", "close": 39.12, "volume": 262831.0}, {"date": "2021-03-24", "close": 38.04, "volume": 253679.0}, {"date": "2021-03-25", "close": 39.17, "volume": 188100.0}, {"date": "2021-03-26", "close": 40.93, "volume": 208985.0}, {"date": "2021-03-29", "close": 40.73, "volume": 276230.0}, {"date": "2021-03-30", "close": 42.01, "volume": 364422.0}, {"date": "2021-03-31", "close": 41.96, "volume": 376847.0}, {"date": "2021-04-01", "close": 42.34, "volume": 218212.0}, {"date": "2021-04-05", "close": 43.43, "volume": 190463.0}, {"date": "2021-04-06", "close": 43.46, "volume": 220306.0}, {"date": "2021-04-07", "close": 42.38, "volume": 152943.0}, {"date": "2021-04-08", "close": 42.82, "volume": 283977.0}, {"date": "2021-04-09", "close": 42.3, "volume": 130436.0}, {"date": "2021-04-12", "close": 42.63, "volume": 97313.0}, {"date": "2021-04-13", "close": 42.45, "volume": 208027.0}, {"date": "2021-04-14", "close": 42.58, "volume": 102132.0}, {"date": "2021-04-15", "close": 42.04, "volume": 98918.0}, {"date": "2021-04-16", "close": 43.6, "volume": 390208.0}, {"date": "2021-04-19", "close": 42.45, "volume": 210104.0}, {"date": "2021-04-20", "close": 42.34, "volume": 182574.0}, {"date": "2021-04-21", "close": 43.61, "volume": 185490.0}, {"date": "2021-04-22", "close": 43.68, "volume": 265533.0}, {"date": "2021-04-23", "close": 44.47, "volume": 235850.0}, {"date": "2021-04-26", "close": 44.06, "volume": 196661.0}, {"date": "2021-04-27", "close": 44.23, "volume": 186967.0}, {"date": "2021-04-28", "close": 43.94, "volume": 266941.0}, {"date": "2021-04-29", "close": 44.03, "volume": 102594.0}, {"date": "2021-04-30", "close": 44.02, "volume": 343491.0}, {"date": "2021-05-03", "close": 44.92, "volume": 319989.0}, {"date": "2021-05-04", "close": 46.16, "volume": 273053.0}, {"date": "2021-05-05", "close": 47.16, "volume": 330687.0}, {"date": "2021-05-06", "close": 46.82, "volume": 435824.0}, {"date": "2021-05-07", "close": 46.64, "volume": 150945.0}, {"date": "2021-05-10", "close": 47.43, "volume": 389128.0}, {"date": "2021-05-11", "close": 45.07, "volume": 267876.0}, {"date": "2021-05-12", "close": 43.23, "volume": 294971.0}, {"date": "2021-05-13", "close": 45.47, "volume": 324739.0}, {"date": "2021-05-14", "close": 45.96, "volume": 147175.0}, {"date": "2021-05-17", "close": 46.4, "volume": 182225.0}, {"date": "2021-05-18", "close": 46.0, "volume": 244982.0}, {"date": "2021-05-19", "close": 44.97, "volume": 243899.0}, {"date": "2021-05-20", "close": 44.97, "volume": 307278.0}, {"date": "2021-05-21", "close": 44.91, "volume": 289520.0}, {"date": "2021-05-24", "close": 45.3, "volume": 131420.0}, {"date": "2021-05-25", "close": 45.01, "volume": 360153.0}, {"date": "2021-05-26", "close": 45.45, "volume": 153792.0}, {"date": "2021-05-27", "close": 45.57, "volume": 203139.0}, {"date": "2021-05-28", "close": 45.56, "volume": 134759.0}, {"date": "2021-06-01", "close": 46.57, "volume": 237271.0}, {"date": "2021-06-02", "close": 46.45, "volume": 527468.0}, {"date": "2021-06-03", "close": 46.16, "volume": 192267.0}, {"date": "2021-06-04", "close": 46.67, "volume": 166753.0}, {"date": "2021-06-07", "close": 46.74, "volume": 211772.0}, {"date": "2021-06-08", "close": 47.95, "volume": 225519.0}, {"date": "2021-06-09", "close": 47.76, "volume": 155984.0}, {"date": "2021-06-10", "close": 47.2, "volume": 138904.0}, {"date": "2021-06-11", "close": 47.62, "volume": 95477.0}, {"date": "2021-06-14", "close": 46.82, "volume": 160115.0}, {"date": "2021-06-15", "close": 46.78, "volume": 503799.0}, {"date": "2021-06-16", "close": 46.18, "volume": 165865.0}, {"date": "2021-06-17", "close": 43.76, "volume": 166461.0}, {"date": "2021-06-18", "close": 42.33, "volume": 357272.0}, {"date": "2021-06-21", "close": 44.19, "volume": 165322.0}, {"date": "2021-06-22", "close": 44.18, "volume": 140153.0}, {"date": "2021-06-23", "close": 44.25, "volume": 168679.0}, {"date": "2021-06-24", "close": 46.0, "volume": 285473.0}, {"date": "2021-06-25", "close": 47.71, "volume": 839149.0}, {"date": "2021-06-28", "close": 46.79, "volume": 1086223.0}, {"date": "2021-06-29", "close": 47.15, "volume": 372754.0}, {"date": "2021-06-30", "close": 47.77, "volume": 353018.0}, {"date": "2021-07-01", "close": 47.76, "volume": 193909.0}, {"date": "2021-07-02", "close": 47.19, "volume": 302059.0}, {"date": "2021-07-06", "close": 43.6, "volume": 336257.0}, {"date": "2021-07-07", "close": 42.69, "volume": 330001.0}, {"date": "2021-07-08", "close": 42.48, "volume": 246004.0}, {"date": "2021-07-09", "close": 43.66, "volume": 152197.0}, {"date": "2021-07-12", "close": 44.18, "volume": 149001.0}, {"date": "2021-07-13", "close": 43.81, "volume": 145768.0}, {"date": "2021-07-14", "close": 43.61, "volume": 146435.0}, {"date": "2021-07-15", "close": 44.08, "volume": 143694.0}, {"date": "2021-07-16", "close": 43.43, "volume": 148591.0}, {"date": "2021-07-19", "close": 42.84, "volume": 197474.0}, {"date": "2021-07-20", "close": 44.71, "volume": 245960.0}, {"date": "2021-07-21", "close": 44.75, "volume": 121152.0}, {"date": "2021-07-22", "close": 43.62, "volume": 152971.0}, {"date": "2021-07-23", "close": 44.14, "volume": 95359.0}, {"date": "2021-07-26", "close": 44.34, "volume": 85505.0}, {"date": "2021-07-27", "close": 44.15, "volume": 142659.0}, {"date": "2021-07-28", "close": 44.06, "volume": 121687.0}, {"date": "2021-07-29", "close": 43.95, "volume": 143526.0}, {"date": "2021-07-30", "close": 43.9, "volume": 148220.0}, {"date": "2021-08-02", "close": 43.49, "volume": 190083.0}, {"date": "2021-08-03", "close": 44.03, "volume": 176453.0}, {"date": "2021-08-04", "close": 42.57, "volume": 215456.0}, {"date": "2021-08-05", "close": 42.35, "volume": 444639.0}, {"date": "2021-08-06", "close": 41.47, "volume": 247234.0}, {"date": "2021-08-09", "close": 40.63, "volume": 201985.0}, {"date": "2021-08-10", "close": 41.53, "volume": 163171.0}, {"date": "2021-08-11", "close": 42.34, "volume": 110487.0}, {"date": "2021-08-12", "close": 42.41, "volume": 142896.0}, {"date": "2021-08-13", "close": 42.07, "volume": 88079.0}, {"date": "2021-08-16", "close": 41.34, "volume": 117966.0}, {"date": "2021-08-17", "close": 40.96, "volume": 126983.0}, {"date": "2021-08-18", "close": 39.8, "volume": 183941.0}, {"date": "2021-08-19", "close": 39.22, "volume": 303341.0}, {"date": "2021-08-20", "close": 39.93, "volume": 136566.0}, {"date": "2021-08-23", "close": 39.87, "volume": 132779.0}, {"date": "2021-08-24", "close": 39.95, "volume": 64518.0}, {"date": "2021-08-25", "close": 39.82, "volume": 155042.0}, {"date": "2021-08-26", "close": 38.46, "volume": 149661.0}, {"date": "2021-08-27", "close": 39.8, "volume": 156486.0}, {"date": "2021-08-30", "close": 38.69, "volume": 173303.0}, {"date": "2021-08-31", "close": 38.35, "volume": 201912.0}, {"date": "2021-09-01", "close": 38.97, "volume": 266843.0}, {"date": "2021-09-02", "close": 39.39, "volume": 162528.0}, {"date": "2021-09-03", "close": 39.2, "volume": 163491.0}, {"date": "2021-09-07", "close": 38.56, "volume": 259789.0}, {"date": "2021-09-08", "close": 38.3, "volume": 140168.0}, {"date": "2021-09-09", "close": 38.06, "volume": 165171.0}, {"date": "2021-09-10", "close": 37.1, "volume": 176830.0}, {"date": "2021-09-13", "close": 36.78, "volume": 189256.0}, {"date": "2021-09-14", "close": 35.92, "volume": 218850.0}, {"date": "2021-09-15", "close": 36.07, "volume": 198103.0}, {"date": "2021-09-16", "close": 35.95, "volume": 199742.0}, {"date": "2021-09-17", "close": 36.72, "volume": 734825.0}, {"date": "2021-09-20", "close": 35.72, "volume": 158066.0}, {"date": "2021-09-21", "close": 34.36, "volume": 219231.0}, {"date": "2021-09-22", "close": 34.62, "volume": 194623.0}, {"date": "2021-09-23", "close": 36.14, "volume": 168979.0}, {"date": "2021-09-24", "close": 35.54, "volume": 227719.0}, {"date": "2021-09-27", "close": 36.52, "volume": 152067.0}, {"date": "2021-09-28", "close": 36.19, "volume": 143118.0}, {"date": "2021-09-29", "close": 36.85, "volume": 115849.0}, {"date": "2021-09-30", "close": 35.89, "volume": 121491.0}, {"date": "2021-10-01", "close": 36.79, "volume": 314359.0}, {"date": "2021-10-04", "close": 36.97, "volume": 140315.0}, {"date": "2021-10-05", "close": 36.57, "volume": 184373.0}, {"date": "2021-10-06", "close": 35.49, "volume": 138121.0}, {"date": "2021-10-07", "close": 36.55, "volume": 235365.0}, {"date": "2021-10-08", "close": 36.15, "volume": 111916.0}, {"date": "2021-10-11", "close": 36.47, "volume": 123766.0}, {"date": "2021-10-12", "close": 37.11, "volume": 98237.0}, {"date": "2021-10-13", "close": 37.32, "volume": 127075.0}, {"date": "2021-10-14", "close": 37.89, "volume": 102955.0}, {"date": "2021-10-15", "close": 37.65, "volume": 157297.0}, {"date": "2021-10-18", "close": 38.3, "volume": 216657.0}, {"date": "2021-10-19", "close": 37.65, "volume": 173986.0}, {"date": "2021-10-20", "close": 37.57, "volume": 158779.0}, {"date": "2021-10-21", "close": 37.93, "volume": 145188.0}, {"date": "2021-10-22", "close": 37.53, "volume": 116614.0}, {"date": "2021-10-25", "close": 37.43, "volume": 91449.0}, {"date": "2021-10-26", "close": 35.97, "volume": 203407.0}, {"date": "2021-10-27", "close": 34.96, "volume": 329625.0}, {"date": "2021-10-28", "close": 35.71, "volume": 195394.0}, {"date": "2021-10-29", "close": 35.67, "volume": 216380.0}, {"date": "2021-11-01", "close": 37.35, "volume": 373264.0}, {"date": "2021-11-02", "close": 36.86, "volume": 174535.0}, {"date": "2021-11-03", "close": 38.04, "volume": 254401.0}, {"date": "2021-11-04", "close": 34.87, "volume": 624607.0}, {"date": "2021-11-05", "close": 37.43, "volume": 300756.0}, {"date": "2021-11-08", "close": 37.02, "volume": 177163.0}, {"date": "2021-11-09", "close": 37.07, "volume": 133927.0}, {"date": "2021-11-10", "close": 37.53, "volume": 148254.0}, {"date": "2021-11-11", "close": 37.74, "volume": 132123.0}, {"date": "2021-11-12", "close": 37.75, "volume": 147808.0}, {"date": "2021-11-15", "close": 37.76, "volume": 161581.0}, {"date": "2021-11-16", "close": 37.79, "volume": 143698.0}, {"date": "2021-11-17", "close": 37.67, "volume": 136294.0}, {"date": "2021-11-18", "close": 36.05, "volume": 201169.0}, {"date": "2021-11-19", "close": 35.81, "volume": 197411.0}, {"date": "2021-11-22", "close": 37.23, "volume": 138348.0}, {"date": "2021-11-23", "close": 37.16, "volume": 124720.0}, {"date": "2021-11-24", "close": 37.03, "volume": 94263.0}, {"date": "2021-11-26", "close": 35.43, "volume": 125293.0}, {"date": "2021-11-29", "close": 35.24, "volume": 152041.0}, {"date": "2021-11-30", "close": 33.84, "volume": 165179.0}, {"date": "2021-12-01", "close": 32.68, "volume": 172486.0}, {"date": "2021-12-02", "close": 33.98, "volume": 179353.0}, {"date": "2021-12-03", "close": 33.64, "volume": 108678.0}, {"date": "2021-12-06", "close": 34.44, "volume": 241085.0}, {"date": "2021-12-07", "close": 34.0, "volume": 137276.0}, {"date": "2021-12-08", "close": 34.13, "volume": 162623.0}, {"date": "2021-12-09", "close": 33.34, "volume": 160010.0}, {"date": "2021-12-10", "close": 32.87, "volume": 162974.0}, {"date": "2021-12-13", "close": 31.86, "volume": 189736.0}, {"date": "2021-12-14", "close": 31.76, "volume": 443798.0}, {"date": "2021-12-15", "close": 32.24, "volume": 374063.0}, {"date": "2021-12-16", "close": 31.59, "volume": 193846.0}, {"date": "2021-12-17", "close": 31.1, "volume": 597090.0}, {"date": "2021-12-20", "close": 30.38, "volume": 253559.0}, {"date": "2021-12-21", "close": 31.26, "volume": 178584.0}, {"date": "2021-12-22", "close": 31.59, "volume": 168996.0}, {"date": "2021-12-23", "close": 31.6, "volume": 102011.0}, {"date": "2021-12-27", "close": 31.7, "volume": 111576.0}, {"date": "2021-12-28", "close": 31.64, "volume": 117654.0}, {"date": "2021-12-29", "close": 31.74, "volume": 107592.0}, {"date": "2021-12-30", "close": 32.11, "volume": 158707.0}, {"date": "2021-12-31", "close": 32.11, "volume": 138542.0}, {"date": "2022-01-03", "close": 32.52, "volume": 210331.0}, {"date": "2022-01-04", "close": 32.72, "volume": 185573.0}, {"date": "2022-01-05", "close": 32.61, "volume": 181795.0}, {"date": "2022-01-06", "close": 32.52, "volume": 149887.0}, {"date": "2022-01-07", "close": 32.01, "volume": 193561.0}, {"date": "2022-01-10", "close": 32.14, "volume": 163501.0}, {"date": "2022-01-11", "close": 32.7, "volume": 176778.0}, {"date": "2022-01-12", "close": 32.08, "volume": 207715.0}, {"date": "2022-01-13", "close": 32.48, "volume": 113155.0}, {"date": "2022-01-14", "close": 33.21, "volume": 152052.0}, {"date": "2022-01-18", "close": 32.61, "volume": 128525.0}, {"date": "2022-01-19", "close": 32.44, "volume": 112655.0}, {"date": "2022-01-20", "close": 30.96, "volume": 317184.0}, {"date": "2022-01-21", "close": 30.19, "volume": 247631.0}, {"date": "2022-01-24", "close": 31.17, "volume": 222192.0}, {"date": "2022-01-25", "close": 30.34, "volume": 170000.0}, {"date": "2022-01-26", "close": 29.51, "volume": 165123.0}, {"date": "2022-01-27", "close": 28.78, "volume": 149776.0}, {"date": "2022-01-28", "close": 29.05, "volume": 152597.0}, {"date": "2022-01-31", "close": 30.1, "volume": 283966.0}, {"date": "2022-02-01", "close": 30.26, "volume": 169981.0}, {"date": "2022-02-02", "close": 30.45, "volume": 295500.0}, {"date": "2022-02-03", "close": 31.23, "volume": 456985.0}, {"date": "2022-02-04", "close": 31.39, "volume": 386498.0}, {"date": "2022-02-07", "close": 30.77, "volume": 214315.0}, {"date": "2022-02-08", "close": 30.92, "volume": 258967.0}, {"date": "2022-02-09", "close": 30.1, "volume": 257080.0}, {"date": "2022-02-10", "close": 29.85, "volume": 314878.0}, {"date": "2022-02-11", "close": 30.86, "volume": 424891.0}, {"date": "2022-02-14", "close": 31.91, "volume": 396920.0}, {"date": "2022-02-15", "close": 32.32, "volume": 244098.0}, {"date": "2022-02-16", "close": 32.43, "volume": 263618.0}, {"date": "2022-02-17", "close": 32.47, "volume": 210763.0}, {"date": "2022-02-18", "close": 33.03, "volume": 346748.0}, {"date": "2022-02-22", "close": 30.86, "volume": 319302.0}, {"date": "2022-02-23", "close": 31.5, "volume": 280367.0}, {"date": "2022-02-24", "close": 31.31, "volume": 319859.0}, {"date": "2022-02-25", "close": 31.35, "volume": 166039.0}, {"date": "2022-02-28", "close": 31.11, "volume": 290509.0}, {"date": "2022-03-01", "close": 30.37, "volume": 210892.0}, {"date": "2022-03-02", "close": 31.35, "volume": 183184.0}, {"date": "2022-03-03", "close": 31.9, "volume": 162252.0}, {"date": "2022-03-04", "close": 32.36, "volume": 183602.0}, {"date": "2022-03-07", "close": 31.88, "volume": 174306.0}, {"date": "2022-03-08", "close": 31.02, "volume": 242957.0}, {"date": "2022-03-09", "close": 30.68, "volume": 169164.0}, {"date": "2022-03-10", "close": 30.25, "volume": 188884.0}, {"date": "2022-03-11", "close": 30.68, "volume": 226889.0}, {"date": "2022-03-14", "close": 30.91, "volume": 286379.0}, {"date": "2022-03-15", "close": 31.28, "volume": 206777.0}, {"date": "2022-03-16", "close": 32.46, "volume": 309484.0}, {"date": "2022-03-17", "close": 33.03, "volume": 231958.0}, {"date": "2022-03-18", "close": 33.24, "volume": 538858.0}, {"date": "2022-03-21", "close": 32.57, "volume": 228060.0}, {"date": "2022-03-22", "close": 31.7, "volume": 127392.0}, {"date": "2022-03-23", "close": 30.57, "volume": 189292.0}, {"date": "2022-03-24", "close": 31.21, "volume": 244088.0}, {"date": "2022-03-25", "close": 32.14, "volume": 241794.0}, {"date": "2022-03-28", "close": 31.0, "volume": 183284.0}, {"date": "2022-03-29", "close": 32.06, "volume": 291506.0}, {"date": "2022-03-30", "close": 30.66, "volume": 132418.0}, {"date": "2022-03-31", "close": 30.24, "volume": 295340.0}, {"date": "2022-04-01", "close": 30.37, "volume": 416473.0}, {"date": "2022-04-04", "close": 30.42, "volume": 275925.0}, {"date": "2022-04-05", "close": 29.64, "volume": 284429.0}, {"date": "2022-04-06", "close": 29.85, "volume": 396899.0}, {"date": "2022-04-07", "close": 29.44, "volume": 277556.0}, {"date": "2022-04-08", "close": 29.25, "volume": 155666.0}, {"date": "2022-04-11", "close": 29.1, "volume": 169910.0}, {"date": "2022-04-12", "close": 29.47, "volume": 132948.0}, {"date": "2022-04-13", "close": 29.45, "volume": 155732.0}, {"date": "2022-04-14", "close": 29.56, "volume": 129746.0}, {"date": "2022-04-18", "close": 29.13, "volume": 162354.0}, {"date": "2022-04-19", "close": 29.52, "volume": 132309.0}, {"date": "2022-04-20", "close": 29.96, "volume": 152583.0}, {"date": "2022-04-21", "close": 30.16, "volume": 145559.0}, {"date": "2022-04-22", "close": 28.69, "volume": 240025.0}, {"date": "2022-04-25", "close": 28.58, "volume": 158564.0}, {"date": "2022-04-26", "close": 27.17, "volume": 200441.0}, {"date": "2022-04-27", "close": 26.45, "volume": 380771.0}, {"date": "2022-04-28", "close": 27.25, "volume": 236366.0}, {"date": "2022-04-29", "close": 27.08, "volume": 301624.0}, {"date": "2022-05-02", "close": 26.88, "volume": 238296.0}, {"date": "2022-05-03", "close": 27.06, "volume": 216972.0}, {"date": "2022-05-04", "close": 28.72, "volume": 245834.0}, {"date": "2022-05-05", "close": 26.79, "volume": 456274.0}, {"date": "2022-05-06", "close": 26.69, "volume": 261984.0}, {"date": "2022-05-09", "close": 26.3, "volume": 309986.0}, {"date": "2022-05-10", "close": 25.22, "volume": 240201.0}, {"date": "2022-05-11", "close": 24.45, "volume": 403331.0}, {"date": "2022-05-12", "close": 24.8, "volume": 277123.0}, {"date": "2022-05-13", "close": 24.77, "volume": 148226.0}, {"date": "2022-05-16", "close": 24.34, "volume": 165965.0}, {"date": "2022-05-17", "close": 25.41, "volume": 163961.0}, {"date": "2022-05-18", "close": 24.77, "volume": 269278.0}, {"date": "2022-05-19", "close": 24.34, "volume": 218856.0}, {"date": "2022-05-20", "close": 23.68, "volume": 245275.0}, {"date": "2022-05-23", "close": 23.65, "volume": 221001.0}, {"date": "2022-05-24", "close": 23.48, "volume": 198609.0}, {"date": "2022-05-25", "close": 23.81, "volume": 206202.0}, {"date": "2022-05-26", "close": 24.05, "volume": 168521.0}, {"date": "2022-05-27", "close": 24.41, "volume": 112313.0}, {"date": "2022-05-31", "close": 23.93, "volume": 159418.0}, {"date": "2022-06-01", "close": 23.74, "volume": 150603.0}, {"date": "2022-06-02", "close": 24.18, "volume": 152702.0}, {"date": "2022-06-03", "close": 23.82, "volume": 123682.0}, {"date": "2022-06-06", "close": 23.51, "volume": 251829.0}, {"date": "2022-06-07", "close": 23.43, "volume": 211952.0}, {"date": "2022-06-08", "close": 22.57, "volume": 159956.0}, {"date": "2022-06-09", "close": 22.27, "volume": 224673.0}, {"date": "2022-06-10", "close": 21.59, "volume": 186565.0}, {"date": "2022-06-13", "close": 21.45, "volume": 377857.0}, {"date": "2022-06-14", "close": 21.74, "volume": 312375.0}, {"date": "2022-06-15", "close": 22.1, "volume": 303558.0}, {"date": "2022-06-16", "close": 21.42, "volume": 297979.0}, {"date": "2022-06-17", "close": 21.48, "volume": 583798.0}, {"date": "2022-06-21", "close": 21.63, "volume": 398807.0}, {"date": "2022-06-22", "close": 22.3, "volume": 729960.0}, {"date": "2022-06-23", "close": 22.43, "volume": 220500.0}, {"date": "2022-06-24", "close": 22.87, "volume": 469810.0}, {"date": "2022-06-27", "close": 22.84, "volume": 189484.0}, {"date": "2022-06-28", "close": 21.64, "volume": 201063.0}, {"date": "2022-06-29", "close": 21.65, "volume": 175619.0}, {"date": "2022-06-30", "close": 21.67, "volume": 287798.0}, {"date": "2022-07-01", "close": 22.26, "volume": 193561.0}, {"date": "2022-07-05", "close": 21.6, "volume": 239144.0}, {"date": "2022-07-06", "close": 20.79, "volume": 222202.0}, {"date": "2022-07-07", "close": 21.09, "volume": 173243.0}, {"date": "2022-07-08", "close": 21.2, "volume": 128902.0}, {"date": "2022-07-11", "close": 20.67, "volume": 119268.0}, {"date": "2022-07-12", "close": 21.05, "volume": 193601.0}, {"date": "2022-07-13", "close": 21.39, "volume": 185540.0}, {"date": "2022-07-14", "close": 20.85, "volume": 175624.0}, {"date": "2022-07-15", "close": 21.47, "volume": 192271.0}, {"date": "2022-07-18", "close": 21.69, "volume": 187581.0}, {"date": "2022-07-19", "close": 22.52, "volume": 211019.0}, {"date": "2022-07-20", "close": 22.86, "volume": 136370.0}, {"date": "2022-07-21", "close": 22.73, "volume": 151544.0}, {"date": "2022-07-22", "close": 22.99, "volume": 157818.0}, {"date": "2022-07-25", "close": 23.4, "volume": 207252.0}, {"date": "2022-07-26", "close": 23.61, "volume": 143214.0}, {"date": "2022-07-27", "close": 24.24, "volume": 242112.0}, {"date": "2022-07-28", "close": 24.85, "volume": 165879.0}, {"date": "2022-07-29", "close": 25.14, "volume": 200713.0}, {"date": "2022-08-01", "close": 25.49, "volume": 190030.0}, {"date": "2022-08-02", "close": 24.85, "volume": 118356.0}, {"date": "2022-08-03", "close": 25.38, "volume": 180165.0}, {"date": "2022-08-04", "close": 25.32, "volume": 181881.0}, {"date": "2022-08-05", "close": 23.57, "volume": 256031.0}, {"date": "2022-08-08", "close": 23.34, "volume": 235400.0}, {"date": "2022-08-09", "close": 22.75, "volume": 228192.0}, {"date": "2022-08-10", "close": 22.97, "volume": 267638.0}, {"date": "2022-08-11", "close": 23.01, "volume": 177816.0}, {"date": "2022-08-12", "close": 23.28, "volume": 177498.0}, {"date": "2022-08-15", "close": 23.34, "volume": 161361.0}, {"date": "2022-08-16", "close": 23.78, "volume": 250541.0}, {"date": "2022-08-17", "close": 23.1, "volume": 176141.0}, {"date": "2022-08-18", "close": 23.76, "volume": 181185.0}, {"date": "2022-08-19", "close": 22.65, "volume": 124190.0}, {"date": "2022-08-22", "close": 21.78, "volume": 154100.0}, {"date": "2022-08-23", "close": 21.9, "volume": 178401.0}, {"date": "2022-08-24", "close": 21.05, "volume": 173620.0}, {"date": "2022-08-25", "close": 21.02, "volume": 240656.0}, {"date": "2022-08-26", "close": 20.35, "volume": 208459.0}, {"date": "2022-08-29", "close": 20.0, "volume": 214482.0}, {"date": "2022-08-30", "close": 19.84, "volume": 327464.0}, {"date": "2022-08-31", "close": 19.24, "volume": 335880.0}, {"date": "2022-09-01", "close": 19.2, "volume": 292509.0}, {"date": "2022-09-02", "close": 18.19, "volume": 417095.0}, {"date": "2022-09-06", "close": 18.29, "volume": 734704.0}, {"date": "2022-09-07", "close": 18.4, "volume": 363828.0}, {"date": "2022-09-08", "close": 18.17, "volume": 210953.0}, {"date": "2022-09-09", "close": 18.98, "volume": 160838.0}, {"date": "2022-09-12", "close": 19.62, "volume": 178937.0}, {"date": "2022-09-13", "close": 18.67, "volume": 193195.0}, {"date": "2022-09-14", "close": 17.55, "volume": 262823.0}, {"date": "2022-09-15", "close": 17.84, "volume": 240841.0}, {"date": "2022-09-16", "close": 17.84, "volume": 482745.0}, {"date": "2022-09-19", "close": 17.99, "volume": 210922.0}, {"date": "2022-09-20", "close": 17.48, "volume": 194946.0}, {"date": "2022-09-21", "close": 17.63, "volume": 315788.0}, {"date": "2022-09-22", "close": 17.34, "volume": 271070.0}, {"date": "2022-09-23", "close": 17.0, "volume": 542494.0}, {"date": "2022-09-26", "close": 17.75, "volume": 439859.0}, {"date": "2022-09-27", "close": 17.35, "volume": 439772.0}, {"date": "2022-09-28", "close": 17.62, "volume": 415745.0}, {"date": "2022-09-29", "close": 17.29, "volume": 467906.0}, {"date": "2022-09-30", "close": 16.65, "volume": 430511.0}, {"date": "2022-10-03", "close": 16.93, "volume": 294492.0}, {"date": "2022-10-04", "close": 17.85, "volume": 358220.0}, {"date": "2022-10-05", "close": 17.84, "volume": 192782.0}, {"date": "2022-10-06", "close": 17.22, "volume": 170523.0}, {"date": "2022-10-07", "close": 16.57, "volume": 420850.0}, {"date": "2022-10-10", "close": 16.57, "volume": 246972.0}, {"date": "2022-10-11", "close": 16.6, "volume": 216736.0}, {"date": "2022-10-12", "close": 16.18, "volume": 143690.0}, {"date": "2022-10-13", "close": 16.49, "volume": 394265.0}, {"date": "2022-10-14", "close": 15.82, "volume": 298634.0}, {"date": "2022-10-17", "close": 16.38, "volume": 292191.0}, {"date": "2022-10-18", "close": 16.74, "volume": 221495.0}, {"date": "2022-10-19", "close": 16.32, "volume": 169321.0}, {"date": "2022-10-20", "close": 15.49, "volume": 186429.0}, {"date": "2022-10-21", "close": 15.86, "volume": 245323.0}, {"date": "2022-10-24", "close": 16.09, "volume": 280139.0}, {"date": "2022-10-25", "close": 16.96, "volume": 259915.0}, {"date": "2022-10-26", "close": 17.12, "volume": 264011.0}, {"date": "2022-10-27", "close": 17.48, "volume": 212283.0}, {"date": "2022-10-28", "close": 18.18, "volume": 210067.0}, {"date": "2022-10-31", "close": 18.38, "volume": 251351.0}, {"date": "2022-11-01", "close": 18.55, "volume": 213619.0}, {"date": "2022-11-02", "close": 17.63, "volume": 226041.0}, {"date": "2022-11-03", "close": 18.36, "volume": 298678.0}, {"date": "2022-11-04", "close": 19.05, "volume": 187523.0}, {"date": "2022-11-07", "close": 19.21, "volume": 210527.0}, {"date": "2022-11-08", "close": 19.51, "volume": 350678.0}, {"date": "2022-11-09", "close": 18.75, "volume": 161128.0}, {"date": "2022-11-10", "close": 19.81, "volume": 208665.0}, {"date": "2022-11-11", "close": 20.27, "volume": 271281.0}, {"date": "2022-11-14", "close": 19.77, "volume": 203031.0}, {"date": "2022-11-15", "close": 19.98, "volume": 221703.0}, {"date": "2022-11-16", "close": 19.28, "volume": 149583.0}, {"date": "2022-11-17", "close": 19.21, "volume": 297628.0}, {"date": "2022-11-18", "close": 18.79, "volume": 193853.0}, {"date": "2022-11-21", "close": 18.87, "volume": 150957.0}, {"date": "2022-11-22", "close": 18.93, "volume": 186218.0}, {"date": "2022-11-23", "close": 18.8, "volume": 71964.0}, {"date": "2022-11-25", "close": 18.83, "volume": 84339.0}, {"date": "2022-11-28", "close": 18.72, "volume": 170735.0}, {"date": "2022-11-29", "close": 18.9, "volume": 109221.0}, {"date": "2022-11-30", "close": 19.34, "volume": 278541.0}, {"date": "2022-12-01", "close": 19.27, "volume": 185386.0}, {"date": "2022-12-02", "close": 19.01, "volume": 179718.0}, {"date": "2022-12-05", "close": 18.95, "volume": 201445.0}, {"date": "2022-12-06", "close": 18.89, "volume": 294392.0}, {"date": "2022-12-07", "close": 17.79, "volume": 236389.0}, {"date": "2022-12-08", "close": 17.92, "volume": 176871.0}, {"date": "2022-12-09", "close": 17.21, "volume": 251663.0}, {"date": "2022-12-12", "close": 17.47, "volume": 321656.0}, {"date": "2022-12-13", "close": 17.57, "volume": 490626.0}, {"date": "2022-12-14", "close": 17.76, "volume": 244136.0}, {"date": "2022-12-15", "close": 16.8, "volume": 203426.0}, {"date": "2022-12-16", "close": 16.38, "volume": 880845.0}, {"date": "2022-12-19", "close": 16.94, "volume": 207961.0}, {"date": "2022-12-20", "close": 16.54, "volume": 219380.0}, {"date": "2022-12-21", "close": 17.14, "volume": 218679.0}, {"date": "2022-12-22", "close": 16.84, "volume": 171228.0}, {"date": "2022-12-23", "close": 17.03, "volume": 122434.0}, {"date": "2022-12-27", "close": 17.18, "volume": 145919.0}, {"date": "2022-12-28", "close": 16.47, "volume": 216300.0}, {"date": "2022-12-29", "close": 17.11, "volume": 172558.0}, {"date": "2022-12-30", "close": 16.98, "volume": 229330.0}, {"date": "2023-01-03", "close": 18.21, "volume": 374154.0}, {"date": "2023-01-04", "close": 18.73, "volume": 282804.0}, {"date": "2023-01-05", "close": 18.39, "volume": 141471.0}, {"date": "2023-01-06", "close": 19.14, "volume": 149940.0}, {"date": "2023-01-09", "close": 18.71, "volume": 188051.0}, {"date": "2023-01-10", "close": 19.01, "volume": 158296.0}, {"date": "2023-01-11", "close": 19.43, "volume": 140146.0}, {"date": "2023-01-12", "close": 19.57, "volume": 162008.0}, {"date": "2023-01-13", "close": 19.4, "volume": 203023.0}, {"date": "2023-01-17", "close": 19.42, "volume": 157017.0}, {"date": "2023-01-18", "close": 19.34, "volume": 172351.0}, {"date": "2023-01-19", "close": 19.29, "volume": 195009.0}, {"date": "2023-01-20", "close": 19.24, "volume": 225631.0}, {"date": "2023-01-23", "close": 19.43, "volume": 172116.0}, {"date": "2023-01-24", "close": 19.35, "volume": 130108.0}, {"date": "2023-01-25", "close": 19.78, "volume": 117235.0}, {"date": "2023-01-26", "close": 19.77, "volume": 134789.0}, {"date": "2023-01-27", "close": 19.99, "volume": 145983.0}, {"date": "2023-01-30", "close": 19.66, "volume": 174901.0}, {"date": "2023-01-31", "close": 19.99, "volume": 457265.0}, {"date": "2023-02-01", "close": 20.25, "volume": 332731.0}, {"date": "2023-02-02", "close": 21.22, "volume": 446909.0}, {"date": "2023-02-03", "close": 20.43, "volume": 366309.0}, {"date": "2023-02-06", "close": 19.92, "volume": 250183.0}, {"date": "2023-02-07", "close": 20.3, "volume": 263750.0}, {"date": "2023-02-08", "close": 20.05, "volume": 106052.0}, {"date": "2023-02-09", "close": 19.28, "volume": 164136.0}, {"date": "2023-02-10", "close": 19.49, "volume": 174608.0}, {"date": "2023-02-13", "close": 19.49, "volume": 173809.0}, {"date": "2023-02-14", "close": 19.17, "volume": 156642.0}, {"date": "2023-02-15", "close": 19.55, "volume": 171112.0}, {"date": "2023-02-16", "close": 19.48, "volume": 209286.0}, {"date": "2023-02-17", "close": 19.11, "volume": 147328.0}, {"date": "2023-02-21", "close": 18.49, "volume": 189180.0}, {"date": "2023-02-22", "close": 18.68, "volume": 233146.0}, {"date": "2023-02-23", "close": 19.08, "volume": 174836.0}, {"date": "2023-02-24", "close": 18.36, "volume": 167095.0}, {"date": "2023-02-27", "close": 18.38, "volume": 141127.0}, {"date": "2023-02-28", "close": 18.44, "volume": 260823.0}, {"date": "2023-03-01", "close": 17.98, "volume": 246333.0}, {"date": "2023-03-02", "close": 18.1, "volume": 122879.0}, {"date": "2023-03-03", "close": 18.39, "volume": 159734.0}, {"date": "2023-03-06", "close": 17.71, "volume": 374155.0}, {"date": "2023-03-07", "close": 17.65, "volume": 235103.0}, {"date": "2023-03-08", "close": 17.9, "volume": 258872.0}, {"date": "2023-03-09", "close": 17.98, "volume": 230949.0}, {"date": "2023-03-10", "close": 17.32, "volume": 277176.0}, {"date": "2023-03-13", "close": 15.89, "volume": 579188.0}, {"date": "2023-03-14", "close": 16.38, "volume": 342920.0}, {"date": "2023-03-15", "close": 15.9, "volume": 385346.0}, {"date": "2023-03-16", "close": 15.38, "volume": 360750.0}, {"date": "2023-03-17", "close": 14.45, "volume": 1236827.0}, {"date": "2023-03-20", "close": 15.15, "volume": 367939.0}, {"date": "2023-03-21", "close": 15.73, "volume": 280612.0}, {"date": "2023-03-22", "close": 15.27, "volume": 275440.0}, {"date": "2023-03-23", "close": 14.98, "volume": 216493.0}, {"date": "2023-03-24", "close": 15.1, "volume": 190776.0}, {"date": "2023-03-27", "close": 15.47, "volume": 200198.0}, {"date": "2023-03-28", "close": 15.49, "volume": 176324.0}, {"date": "2023-03-29", "close": 15.59, "volume": 189868.0}, {"date": "2023-03-30", "close": 15.66, "volume": 132375.0}, {"date": "2023-03-31", "close": 16.0, "volume": 229196.0}, {"date": "2023-04-03", "close": 16.11, "volume": 208355.0}, {"date": "2023-04-04", "close": 15.63, "volume": 154202.0}, {"date": "2023-04-05", "close": 15.5, "volume": 108279.0}, {"date": "2023-04-06", "close": 15.65, "volume": 124420.0}, {"date": "2023-04-10", "close": 15.8, "volume": 238276.0}, {"date": "2023-04-11", "close": 15.78, "volume": 195505.0}, {"date": "2023-04-12", "close": 15.56, "volume": 201393.0}, {"date": "2023-04-13", "close": 15.76, "volume": 142305.0}, {"date": "2023-04-14", "close": 15.56, "volume": 212070.0}, {"date": "2023-04-17", "close": 15.61, "volume": 168794.0}, {"date": "2023-04-18", "close": 15.38, "volume": 121785.0}, {"date": "2023-04-19", "close": 15.75, "volume": 188730.0}, {"date": "2023-04-20", "close": 15.47, "volume": 155216.0}, {"date": "2023-04-21", "close": 15.14, "volume": 181950.0}, {"date": "2023-04-24", "close": 15.28, "volume": 134899.0}, {"date": "2023-04-25", "close": 14.72, "volume": 187055.0}, {"date": "2023-04-26", "close": 14.42, "volume": 150214.0}, {"date": "2023-04-27", "close": 14.87, "volume": 165315.0}, {"date": "2023-04-28", "close": 15.15, "volume": 212439.0}, {"date": "2023-05-01", "close": 14.84, "volume": 171506.0}, {"date": "2023-05-02", "close": 14.29, "volume": 207753.0}, {"date": "2023-05-03", "close": 14.18, "volume": 203953.0}, {"date": "2023-05-04", "close": 13.8, "volume": 305374.0}, {"date": "2023-05-05", "close": 14.41, "volume": 307056.0}, {"date": "2023-05-08", "close": 14.71, "volume": 195684.0}, {"date": "2023-05-09", "close": 14.66, "volume": 152826.0}, {"date": "2023-05-10", "close": 14.7, "volume": 167756.0}, {"date": "2023-05-11", "close": 14.7, "volume": 244668.0}, {"date": "2023-05-12", "close": 14.66, "volume": 156283.0}, {"date": "2023-05-15", "close": 14.72, "volume": 201930.0}, {"date": "2023-05-16", "close": 14.68, "volume": 208172.0}, {"date": "2023-05-17", "close": 15.27, "volume": 253382.0}, {"date": "2023-05-18", "close": 15.67, "volume": 215529.0}, {"date": "2023-05-19", "close": 14.79, "volume": 218143.0}, {"date": "2023-05-22", "close": 15.08, "volume": 149558.0}, {"date": "2023-05-23", "close": 15.53, "volume": 201028.0}, {"date": "2023-05-24", "close": 15.27, "volume": 209381.0}, {"date": "2023-05-25", "close": 14.95, "volume": 138645.0}, {"date": "2023-05-26", "close": 15.15, "volume": 233773.0}, {"date": "2023-05-30", "close": 15.05, "volume": 128623.0}, {"date": "2023-05-31", "close": 15.22, "volume": 328412.0}, {"date": "2023-06-01", "close": 15.76, "volume": 229164.0}, {"date": "2023-06-02", "close": 16.69, "volume": 238352.0}, {"date": "2023-06-05", "close": 16.09, "volume": 244842.0}, {"date": "2023-06-06", "close": 16.78, "volume": 274978.0}, {"date": "2023-06-07", "close": 17.69, "volume": 279092.0}, {"date": "2023-06-08", "close": 17.4, "volume": 141553.0}, {"date": "2023-06-09", "close": 17.15, "volume": 240190.0}, {"date": "2023-06-12", "close": 17.09, "volume": 189148.0}, {"date": "2023-06-13", "close": 17.39, "volume": 215487.0}, {"date": "2023-06-14", "close": 17.31, "volume": 166688.0}, {"date": "2023-06-15", "close": 17.2, "volume": 138360.0}, {"date": "2023-06-16", "close": 17.15, "volume": 545558.0}, {"date": "2023-06-20", "close": 16.91, "volume": 185223.0}, {"date": "2023-06-21", "close": 16.78, "volume": 170156.0}, {"date": "2023-06-22", "close": 16.32, "volume": 257024.0}, {"date": "2023-06-23", "close": 16.06, "volume": 598090.0}, {"date": "2023-06-26", "close": 16.14, "volume": 193904.0}, {"date": "2023-06-27", "close": 16.35, "volume": 232337.0}, {"date": "2023-06-28", "close": 16.61, "volume": 199675.0}, {"date": "2023-06-29", "close": 17.14, "volume": 209655.0}, {"date": "2023-06-30", "close": 17.48, "volume": 234882.0}, {"date": "2023-07-03", "close": 17.6, "volume": 156130.0}, {"date": "2023-07-05", "close": 17.47, "volume": 238343.0}, {"date": "2023-07-06", "close": 17.21, "volume": 197805.0}, {"date": "2023-07-07", "close": 17.82, "volume": 351030.0}, {"date": "2023-07-10", "close": 18.23, "volume": 199383.0}, {"date": "2023-07-11", "close": 18.59, "volume": 212355.0}, {"date": "2023-07-12", "close": 18.5, "volume": 184585.0}, {"date": "2023-07-13", "close": 18.63, "volume": 272886.0}, {"date": "2023-07-14", "close": 18.44, "volume": 155992.0}, {"date": "2023-07-17", "close": 18.58, "volume": 125119.0}, {"date": "2023-07-18", "close": 18.86, "volume": 170287.0}, {"date": "2023-07-19", "close": 18.94, "volume": 193980.0}, {"date": "2023-07-20", "close": 18.71, "volume": 202188.0}, {"date": "2023-07-21", "close": 17.8, "volume": 176613.0}, {"date": "2023-07-24", "close": 18.15, "volume": 135399.0}, {"date": "2023-07-25", "close": 18.51, "volume": 131903.0}, {"date": "2023-07-26", "close": 18.69, "volume": 163101.0}, {"date": "2023-07-27", "close": 18.47, "volume": 166392.0}, {"date": "2023-07-28", "close": 18.47, "volume": 160206.0}, {"date": "2023-07-31", "close": 18.99, "volume": 197897.0}, {"date": "2023-08-01", "close": 18.8, "volume": 131765.0}, {"date": "2023-08-02", "close": 18.61, "volume": 128451.0}, {"date": "2023-08-03", "close": 19.88, "volume": 597919.0}, {"date": "2023-08-04", "close": 20.57, "volume": 416865.0}, {"date": "2023-08-07", "close": 21.57, "volume": 293404.0}, {"date": "2023-08-08", "close": 21.47, "volume": 602195.0}, {"date": "2023-08-09", "close": 20.43, "volume": 188721.0}, {"date": "2023-08-10", "close": 20.45, "volume": 172391.0}, {"date": "2023-08-11", "close": 20.69, "volume": 156305.0}, {"date": "2023-08-14", "close": 21.01, "volume": 250292.0}, {"date": "2023-08-15", "close": 20.22, "volume": 204251.0}, {"date": "2023-08-16", "close": 20.37, "volume": 156058.0}, {"date": "2023-08-17", "close": 20.37, "volume": 211638.0}, {"date": "2023-08-18", "close": 19.9, "volume": 164257.0}, {"date": "2023-08-21", "close": 19.46, "volume": 172753.0}, {"date": "2023-08-22", "close": 19.46, "volume": 166589.0}, {"date": "2023-08-23", "close": 19.55, "volume": 492289.0}, {"date": "2023-08-24", "close": 19.28, "volume": 240349.0}, {"date": "2023-08-25", "close": 19.44, "volume": 126501.0}, {"date": "2023-08-28", "close": 20.19, "volume": 247272.0}, {"date": "2023-08-29", "close": 20.49, "volume": 223357.0}, {"date": "2023-08-30", "close": 20.62, "volume": 119334.0}, {"date": "2023-08-31", "close": 20.22, "volume": 283314.0}, {"date": "2023-09-01", "close": 20.62, "volume": 206373.0}, {"date": "2023-09-05", "close": 19.51, "volume": 200920.0}, {"date": "2023-09-06", "close": 19.74, "volume": 163221.0}, {"date": "2023-09-07", "close": 19.54, "volume": 278246.0}, {"date": "2023-09-08", "close": 19.43, "volume": 157594.0}, {"date": "2023-09-11", "close": 19.85, "volume": 232695.0}, {"date": "2023-09-12", "close": 19.57, "volume": 162290.0}, {"date": "2023-09-13", "close": 19.37, "volume": 211833.0}, {"date": "2023-09-14", "close": 20.05, "volume": 160483.0}, {"date": "2023-09-15", "close": 19.85, "volume": 841545.0}, {"date": "2023-09-18", "close": 19.72, "volume": 180702.0}, {"date": "2023-09-19", "close": 20.08, "volume": 178557.0}, {"date": "2023-09-20", "close": 20.05, "volume": 163201.0}, {"date": "2023-09-21", "close": 20.12, "volume": 225734.0}, {"date": "2023-09-22", "close": 19.58, "volume": 182856.0}, {"date": "2023-09-25", "close": 19.38, "volume": 231517.0}, {"date": "2023-09-26", "close": 18.67, "volume": 310159.0}, {"date": "2023-09-27", "close": 19.17, "volume": 212292.0}, {"date": "2023-09-28", "close": 19.15, "volume": 262527.0}, {"date": "2023-09-29", "close": 18.89, "volume": 345814.0}, {"date": "2023-10-02", "close": 18.51, "volume": 258582.0}, {"date": "2023-10-03", "close": 18.29, "volume": 261998.0}, {"date": "2023-10-04", "close": 18.26, "volume": 215445.0}, {"date": "2023-10-05", "close": 18.41, "volume": 222087.0}, {"date": "2023-10-06", "close": 18.41, "volume": 145009.0}, {"date": "2023-10-09", "close": 18.61, "volume": 119284.0}, {"date": "2023-10-10", "close": 18.89, "volume": 164904.0}, {"date": "2023-10-11", "close": 18.84, "volume": 126779.0}, {"date": "2023-10-12", "close": 18.48, "volume": 171203.0}, {"date": "2023-10-13", "close": 17.97, "volume": 124188.0}, {"date": "2023-10-16", "close": 18.41, "volume": 143352.0}, {"date": "2023-10-17", "close": 18.57, "volume": 195009.0}, {"date": "2023-10-18", "close": 18.2, "volume": 122279.0}, {"date": "2023-10-19", "close": 17.89, "volume": 134998.0}, {"date": "2023-10-20", "close": 17.84, "volume": 171370.0}, {"date": "2023-10-23", "close": 17.47, "volume": 176460.0}, {"date": "2023-10-24", "close": 17.53, "volume": 126427.0}, {"date": "2023-10-25", "close": 16.87, "volume": 197240.0}, {"date": "2023-10-26", "close": 17.27, "volume": 163881.0}, {"date": "2023-10-27", "close": 16.87, "volume": 176063.0}, {"date": "2023-10-30", "close": 17.05, "volume": 129855.0}, {"date": "2023-10-31", "close": 17.05, "volume": 147923.0}, {"date": "2023-11-01", "close": 16.19, "volume": 562149.0}, {"date": "2023-11-02", "close": 17.61, "volume": 470644.0}, {"date": "2023-11-03", "close": 18.53, "volume": 254007.0}, {"date": "2023-11-06", "close": 18.58, "volume": 183192.0}, {"date": "2023-11-07", "close": 18.26, "volume": 146498.0}, {"date": "2023-11-08", "close": 18.04, "volume": 148354.0}, {"date": "2023-11-09", "close": 17.63, "volume": 124507.0}, {"date": "2023-11-10", "close": 17.93, "volume": 128055.0}, {"date": "2023-11-13", "close": 17.8, "volume": 161550.0}, {"date": "2023-11-14", "close": 19.09, "volume": 203697.0}, {"date": "2023-11-15", "close": 19.08, "volume": 157437.0}, {"date": "2023-11-16", "close": 18.78, "volume": 199484.0}, {"date": "2023-11-17", "close": 18.7, "volume": 209915.0}, {"date": "2023-11-20", "close": 18.78, "volume": 151578.0}, {"date": "2023-11-21", "close": 18.29, "volume": 107077.0}, {"date": "2023-11-22", "close": 18.1, "volume": 98072.0}, {"date": "2023-11-24", "close": 18.07, "volume": 70701.0}, {"date": "2023-11-27", "close": 17.81, "volume": 163436.0}, {"date": "2023-11-28", "close": 17.82, "volume": 178535.0}, {"date": "2023-11-29", "close": 18.21, "volume": 203878.0}, {"date": "2023-11-30", "close": 18.29, "volume": 335288.0}, {"date": "2023-12-01", "close": 18.81, "volume": 269925.0}, {"date": "2023-12-04", "close": 19.17, "volume": 217108.0}, {"date": "2023-12-05", "close": 18.9, "volume": 321881.0}, {"date": "2023-12-06", "close": 18.43, "volume": 221888.0}, {"date": "2023-12-07", "close": 18.53, "volume": 189081.0}, {"date": "2023-12-08", "close": 18.43, "volume": 166719.0}, {"date": "2023-12-11", "close": 18.72, "volume": 267919.0}, {"date": "2023-12-12", "close": 18.74, "volume": 238729.0}, {"date": "2023-12-13", "close": 19.51, "volume": 460663.0}, {"date": "2023-12-14", "close": 19.84, "volume": 292463.0}, {"date": "2023-12-15", "close": 19.46, "volume": 1119129.0}, {"date": "2023-12-18", "close": 19.34, "volume": 310190.0}, {"date": "2023-12-19", "close": 20.31, "volume": 339331.0}, {"date": "2023-12-20", "close": 20.05, "volume": 273263.0}, {"date": "2023-12-21", "close": 20.31, "volume": 125017.0}, {"date": "2023-12-22", "close": 21.0, "volume": 188143.0}, {"date": "2023-12-26", "close": 21.48, "volume": 153623.0}, {"date": "2023-12-27", "close": 21.68, "volume": 218067.0}, {"date": "2023-12-28", "close": 21.67, "volume": 164794.0}, {"date": "2023-12-29", "close": 21.45, "volume": 212053.0}, {"date": "2024-01-02", "close": 21.5, "volume": 357259.0}, {"date": "2024-01-03", "close": 20.48, "volume": 220151.0}, {"date": "2024-01-04", "close": 20.45, "volume": 206106.0}, {"date": "2024-01-05", "close": 20.46, "volume": 173875.0}, {"date": "2024-01-08", "close": 20.48, "volume": 233503.0}, {"date": "2024-01-09", "close": 20.27, "volume": 197632.0}, {"date": "2024-01-10", "close": 20.25, "volume": 136720.0}, {"date": "2024-01-11", "close": 20.08, "volume": 252425.0}, {"date": "2024-01-12", "close": 20.05, "volume": 109351.0}, {"date": "2024-01-16", "close": 19.58, "volume": 171865.0}, {"date": "2024-01-17", "close": 19.19, "volume": 116575.0}, {"date": "2024-01-18", "close": 19.05, "volume": 239338.0}, {"date": "2024-01-19", "close": 19.38, "volume": 202045.0}, {"date": "2024-01-22", "close": 20.18, "volume": 269181.0}, {"date": "2024-01-23", "close": 20.0, "volume": 183438.0}, {"date": "2024-01-24", "close": 19.83, "volume": 210055.0}, {"date": "2024-01-25", "close": 20.01, "volume": 192677.0}, {"date": "2024-01-26", "close": 20.01, "volume": 192204.0}, {"date": "2024-01-29", "close": 20.14, "volume": 209239.0}, {"date": "2024-01-30", "close": 19.69, "volume": 183990.0}, {"date": "2024-01-31", "close": 18.91, "volume": 325369.0}, {"date": "2024-02-01", "close": 20.41, "volume": 524486.0}, {"date": "2024-02-02", "close": 20.8, "volume": 315421.0}, {"date": "2024-02-05", "close": 20.4, "volume": 264781.0}, {"date": "2024-02-06", "close": 20.84, "volume": 257420.0}, {"date": "2024-02-07", "close": 20.39, "volume": 228973.0}, {"date": "2024-02-08", "close": 20.42, "volume": 198971.0}, {"date": "2024-02-09", "close": 20.16, "volume": 227911.0}, {"date": "2024-02-12", "close": 20.74, "volume": 232228.0}, {"date": "2024-02-13", "close": 19.49, "volume": 260753.0}, {"date": "2024-02-14", "close": 19.95, "volume": 211258.0}, {"date": "2024-02-15", "close": 20.81, "volume": 257559.0}, {"date": "2024-02-16", "close": 20.12, "volume": 289281.0}, {"date": "2024-02-20", "close": 19.83, "volume": 195261.0}, {"date": "2024-02-21", "close": 19.47, "volume": 166329.0}, {"date": "2024-02-22", "close": 19.1, "volume": 183767.0}, {"date": "2024-02-23", "close": 19.22, "volume": 249916.0}, {"date": "2024-02-26", "close": 19.24, "volume": 225871.0}, {"date": "2024-02-27", "close": 19.39, "volume": 150514.0}, {"date": "2024-02-28", "close": 19.01, "volume": 106051.0}, {"date": "2024-02-29", "close": 19.41, "volume": 181411.0}, {"date": "2024-03-01", "close": 19.41, "volume": 192657.0}, {"date": "2024-03-04", "close": 19.16, "volume": 129495.0}, {"date": "2024-03-05", "close": 18.97, "volume": 147352.0}, {"date": "2024-03-06", "close": 18.87, "volume": 124102.0}, {"date": "2024-03-07", "close": 19.15, "volume": 121899.0}, {"date": "2024-03-08", "close": 19.33, "volume": 119770.0}, {"date": "2024-03-11", "close": 19.23, "volume": 127962.0}, {"date": "2024-03-12", "close": 19.2, "volume": 137115.0}, {"date": "2024-03-13", "close": 19.21, "volume": 176847.0}, {"date": "2024-03-14", "close": 18.81, "volume": 245761.0}, {"date": "2024-03-15", "close": 19.55, "volume": 866640.0}, {"date": "2024-03-18", "close": 19.48, "volume": 241650.0}, {"date": "2024-03-19", "close": 19.87, "volume": 176245.0}, {"date": "2024-03-20", "close": 20.49, "volume": 243311.0}, {"date": "2024-03-21", "close": 20.77, "volume": 317902.0}, {"date": "2024-03-22", "close": 20.43, "volume": 175708.0}, {"date": "2024-03-25", "close": 20.49, "volume": 121036.0}, {"date": "2024-03-26", "close": 19.9, "volume": 201098.0}, {"date": "2024-03-27", "close": 20.57, "volume": 191314.0}, {"date": "2024-03-28", "close": 20.59, "volume": 230475.0}, {"date": "2024-04-01", "close": 20.18, "volume": 263726.0}, {"date": "2024-04-02", "close": 19.97, "volume": 191651.0}, {"date": "2024-04-03", "close": 20.15, "volume": 131528.0}, {"date": "2024-04-04", "close": 19.88, "volume": 124925.0}, {"date": "2024-04-05", "close": 19.77, "volume": 131179.0}, {"date": "2024-04-08", "close": 19.93, "volume": 110306.0}, {"date": "2024-04-09", "close": 20.19, "volume": 98805.0}, {"date": "2024-04-10", "close": 19.35, "volume": 218100.0}, {"date": "2024-04-11", "close": 19.53, "volume": 211112.0}, {"date": "2024-04-12", "close": 19.3, "volume": 111597.0}, {"date": "2024-04-15", "close": 19.09, "volume": 128071.0}, {"date": "2024-04-16", "close": 18.68, "volume": 127253.0}, {"date": "2024-04-17", "close": 18.79, "volume": 151592.0}, {"date": "2024-04-18", "close": 18.95, "volume": 219721.0}, {"date": "2024-04-19", "close": 19.71, "volume": 231436.0}, {"date": "2024-04-22", "close": 19.82, "volume": 156789.0}, {"date": "2024-04-23", "close": 20.48, "volume": 279266.0}, {"date": "2024-04-24", "close": 20.29, "volume": 172669.0}, {"date": "2024-04-25", "close": 20.05, "volume": 206858.0}, {"date": "2024-04-26", "close": 20.35, "volume": 160235.0}, {"date": "2024-04-29", "close": 20.33, "volume": 187098.0}, {"date": "2024-04-30", "close": 19.75, "volume": 279352.0}, {"date": "2024-05-01", "close": 19.89, "volume": 274247.0}, {"date": "2024-05-02", "close": 21.57, "volume": 580852.0}, {"date": "2024-05-03", "close": 21.52, "volume": 254665.0}, {"date": "2024-05-06", "close": 21.96, "volume": 229908.0}, {"date": "2024-05-07", "close": 22.16, "volume": 257002.0}, {"date": "2024-05-08", "close": 22.16, "volume": 140547.0}, {"date": "2024-05-09", "close": 22.62, "volume": 199435.0}, {"date": "2024-05-10", "close": 22.72, "volume": 205790.0}, {"date": "2024-05-13", "close": 22.91, "volume": 226294.0}, {"date": "2024-05-14", "close": 23.65, "volume": 325583.0}, {"date": "2024-05-15", "close": 23.25, "volume": 303971.0}, {"date": "2024-05-16", "close": 23.43, "volume": 310397.0}, {"date": "2024-05-17", "close": 23.03, "volume": 241415.0}, {"date": "2024-05-20", "close": 22.74, "volume": 243232.0}, {"date": "2024-05-21", "close": 22.82, "volume": 200898.0}, {"date": "2024-05-22", "close": 22.51, "volume": 166198.0}, {"date": "2024-05-23", "close": 22.36, "volume": 249599.0}, {"date": "2024-05-24", "close": 22.43, "volume": 141559.0}, {"date": "2024-05-28", "close": 22.13, "volume": 190899.0}, {"date": "2024-05-29", "close": 22.02, "volume": 232999.0}, {"date": "2024-05-30", "close": 22.57, "volume": 204467.0}, {"date": "2024-05-31", "close": 22.73, "volume": 620558.0}, {"date": "2024-06-03", "close": 23.12, "volume": 282063.0}, {"date": "2024-06-04", "close": 22.8, "volume": 181470.0}, {"date": "2024-06-05", "close": 22.52, "volume": 131299.0}, {"date": "2024-06-06", "close": 22.28, "volume": 183047.0}, {"date": "2024-06-07", "close": 21.8, "volume": 202604.0}, {"date": "2024-06-10", "close": 21.68, "volume": 166565.0}, {"date": "2024-06-11", "close": 22.19, "volume": 318980.0}, {"date": "2024-06-12", "close": 22.49, "volume": 271997.0}, {"date": "2024-06-13", "close": 21.86, "volume": 317221.0}, {"date": "2024-06-14", "close": 21.52, "volume": 188216.0}, {"date": "2024-06-17", "close": 21.78, "volume": 187710.0}, {"date": "2024-06-18", "close": 21.67, "volume": 171123.0}, {"date": "2024-06-20", "close": 21.58, "volume": 171774.0}, {"date": "2024-06-21", "close": 21.67, "volume": 988908.0}, {"date": "2024-06-24", "close": 21.78, "volume": 221641.0}, {"date": "2024-06-25", "close": 21.69, "volume": 139722.0}, {"date": "2024-06-26", "close": 21.85, "volume": 179322.0}, {"date": "2024-06-27", "close": 21.84, "volume": 157702.0}, {"date": "2024-06-28", "close": 22.46, "volume": 616715.0}, {"date": "2024-07-01", "close": 22.02, "volume": 247434.0}, {"date": "2024-07-02", "close": 22.07, "volume": 173176.0}, {"date": "2024-07-03", "close": 22.17, "volume": 99564.0}, {"date": "2024-07-05", "close": 21.58, "volume": 190474.0}, {"date": "2024-07-08", "close": 21.88, "volume": 147335.0}, {"date": "2024-07-09", "close": 21.54, "volume": 164984.0}, {"date": "2024-07-10", "close": 21.44, "volume": 137983.0}, {"date": "2024-07-11", "close": 22.14, "volume": 260539.0}, {"date": "2024-07-12", "close": 22.28, "volume": 289921.0}, {"date": "2024-07-15", "close": 22.8, "volume": 319081.0}, {"date": "2024-07-16", "close": 23.64, "volume": 275567.0}, {"date": "2024-07-17", "close": 24.13, "volume": 303019.0}, {"date": "2024-07-18", "close": 23.87, "volume": 278983.0}, {"date": "2024-07-19", "close": 23.4, "volume": 173804.0}, {"date": "2024-07-22", "close": 24.01, "volume": 206917.0}, {"date": "2024-07-23", "close": 24.59, "volume": 288374.0}, {"date": "2024-07-24", "close": 23.94, "volume": 224229.0}, {"date": "2024-07-25", "close": 24.06, "volume": 319269.0}, {"date": "2024-07-26", "close": 24.44, "volume": 211258.0}, {"date": "2024-07-29", "close": 24.16, "volume": 301092.0}, {"date": "2024-07-30", "close": 24.02, "volume": 227363.0}, {"date": "2024-07-31", "close": 24.38, "volume": 281923.0}, {"date": "2024-08-01", "close": 21.86, "volume": 664340.0}, {"date": "2024-08-02", "close": 20.65, "volume": 342127.0}, {"date": "2024-08-05", "close": 19.53, "volume": 371963.0}, {"date": "2024-08-06", "close": 19.59, "volume": 253016.0}, {"date": "2024-08-07", "close": 19.36, "volume": 256508.0}, {"date": "2024-08-08", "close": 19.24, "volume": 276160.0}, {"date": "2024-08-09", "close": 19.09, "volume": 213521.0}, {"date": "2024-08-12", "close": 18.99, "volume": 223126.0}, {"date": "2024-08-13", "close": 19.22, "volume": 257354.0}, {"date": "2024-08-14", "close": 19.27, "volume": 182955.0}, {"date": "2024-08-15", "close": 19.93, "volume": 240594.0}, {"date": "2024-08-16", "close": 20.04, "volume": 165832.0}, {"date": "2024-08-19", "close": 19.89, "volume": 199197.0}, {"date": "2024-08-20", "close": 19.65, "volume": 195633.0}, {"date": "2024-08-21", "close": 19.6, "volume": 135773.0}, {"date": "2024-08-22", "close": 19.39, "volume": 150031.0}, {"date": "2024-08-23", "close": 20.41, "volume": 212663.0}, {"date": "2024-08-26", "close": 20.5, "volume": 199712.0}, {"date": "2024-08-27", "close": 20.35, "volume": 134509.0}, {"date": "2024-08-28", "close": 20.38, "volume": 200726.0}, {"date": "2024-08-29", "close": 20.37, "volume": 180368.0}, {"date": "2024-08-30", "close": 20.59, "volume": 180232.0}, {"date": "2024-09-03", "close": 19.72, "volume": 340406.0}, {"date": "2024-09-04", "close": 19.71, "volume": 187072.0}, {"date": "2024-09-05", "close": 19.78, "volume": 183512.0}, {"date": "2024-09-06", "close": 19.11, "volume": 186327.0}, {"date": "2024-09-09", "close": 18.84, "volume": 226200.0}, {"date": "2024-09-10", "close": 19.15, "volume": 184953.0}, {"date": "2024-09-11", "close": 18.93, "volume": 302600.0}, {"date": "2024-09-12", "close": 19.15, "volume": 286346.0}, {"date": "2024-09-13", "close": 19.84, "volume": 167473.0}, {"date": "2024-09-16", "close": 20.05, "volume": 192429.0}, {"date": "2024-09-17", "close": 19.73, "volume": 220361.0}, {"date": "2024-09-18", "close": 19.81, "volume": 198642.0}, {"date": "2024-09-19", "close": 19.99, "volume": 266365.0}, {"date": "2024-09-20", "close": 19.39, "volume": 975812.0}, {"date": "2024-09-23", "close": 19.5, "volume": 199125.0}, {"date": "2024-09-24", "close": 19.49, "volume": 179173.0}, {"date": "2024-09-25", "close": 18.94, "volume": 192421.0}, {"date": "2024-09-26", "close": 19.18, "volume": 181169.0}, {"date": "2024-09-27", "close": 19.21, "volume": 202318.0}, {"date": "2024-09-30", "close": 19.49, "volume": 178717.0}, {"date": "2024-10-01", "close": 19.15, "volume": 241889.0}, {"date": "2024-10-02", "close": 18.88, "volume": 186072.0}, {"date": "2024-10-03", "close": 18.66, "volume": 187699.0}, {"date": "2024-10-04", "close": 19.27, "volume": 196145.0}, {"date": "2024-10-07", "close": 19.28, "volume": 163403.0}, {"date": "2024-10-08", "close": 18.97, "volume": 207178.0}, {"date": "2024-10-09", "close": 18.89, "volume": 109869.0}, {"date": "2024-10-10", "close": 18.76, "volume": 225230.0}, {"date": "2024-10-11", "close": 19.27, "volume": 142049.0}, {"date": "2024-10-14", "close": 19.11, "volume": 106413.0}, {"date": "2024-10-15", "close": 19.48, "volume": 200892.0}, {"date": "2024-10-16", "close": 19.69, "volume": 229979.0}, {"date": "2024-10-17", "close": 19.8, "volume": 166787.0}, {"date": "2024-10-18", "close": 19.49, "volume": 199696.0}, {"date": "2024-10-21", "close": 18.98, "volume": 196482.0}, {"date": "2024-10-22", "close": 19.14, "volume": 155693.0}, {"date": "2024-10-23", "close": 18.86, "volume": 153230.0}, {"date": "2024-10-24", "close": 18.94, "volume": 151849.0}, {"date": "2024-10-25", "close": 18.62, "volume": 149024.0}, {"date": "2024-10-28", "close": 19.17, "volume": 169412.0}, {"date": "2024-10-29", "close": 19.22, "volume": 184928.0}, {"date": "2024-10-30", "close": 19.36, "volume": 188259.0}, {"date": "2024-10-31", "close": 18.76, "volume": 171951.0}, {"date": "2024-11-01", "close": 18.87, "volume": 183719.0}, {"date": "2024-11-04", "close": 18.78, "volume": 181763.0}, {"date": "2024-11-05", "close": 19.11, "volume": 226395.0}, {"date": "2024-11-06", "close": 20.7, "volume": 482845.0}, {"date": "2024-11-07", "close": 22.65, "volume": 572194.0}, {"date": "2024-11-08", "close": 23.32, "volume": 381067.0}, {"date": "2024-11-11", "close": 24.16, "volume": 385332.0}, {"date": "2024-11-12", "close": 23.7, "volume": 262609.0}, {"date": "2024-11-13", "close": 24.12, "volume": 278001.0}, {"date": "2024-11-14", "close": 23.34, "volume": 282478.0}, {"date": "2024-11-15", "close": 23.21, "volume": 223545.0}, {"date": "2024-11-18", "close": 23.41, "volume": 286633.0}, {"date": "2024-11-19", "close": 22.76, "volume": 296647.0}, {"date": "2024-11-20", "close": 22.5, "volume": 211517.0}, {"date": "2024-11-21", "close": 22.95, "volume": 252150.0}, {"date": "2024-11-22", "close": 23.25, "volume": 198832.0}, {"date": "2024-11-25", "close": 23.43, "volume": 310633.0}, {"date": "2024-11-26", "close": 23.61, "volume": 303730.0}, {"date": "2024-11-27", "close": 23.27, "volume": 193223.0}, {"date": "2024-11-29", "close": 23.17, "volume": 97848.0}, {"date": "2024-12-02", "close": 23.77, "volume": 243986.0}, {"date": "2024-12-03", "close": 23.41, "volume": 160668.0}, {"date": "2024-12-04", "close": 23.68, "volume": 206946.0}, {"date": "2024-12-05", "close": 23.33, "volume": 183502.0}, {"date": "2024-12-06", "close": 23.29, "volume": 148646.0}, {"date": "2024-12-09", "close": 23.54, "volume": 189508.0}, {"date": "2024-12-10", "close": 23.58, "volume": 179453.0}, {"date": "2024-12-11", "close": 23.87, "volume": 407689.0}, {"date": "2024-12-12", "close": 23.78, "volume": 261999.0}, {"date": "2024-12-13", "close": 23.32, "volume": 329280.0}, {"date": "2024-12-16", "close": 23.58, "volume": 230304.0}, {"date": "2024-12-17", "close": 23.27, "volume": 234042.0}, {"date": "2024-12-18", "close": 21.9, "volume": 329815.0}, {"date": "2024-12-19", "close": 22.4, "volume": 339302.0}, {"date": "2024-12-20", "close": 22.24, "volume": 878178.0}, {"date": "2024-12-23", "close": 22.32, "volume": 177240.0}, {"date": "2024-12-24", "close": 22.62, "volume": 103801.0}, {"date": "2024-12-26", "close": 22.99, "volume": 116024.0}, {"date": "2024-12-27", "close": 22.44, "volume": 145316.0}, {"date": "2024-12-30", "close": 22.77, "volume": 205472.0}, {"date": "2024-12-31", "close": 22.59, "volume": 153686.0}, {"date": "2025-01-02", "close": 22.47, "volume": 156616.0}, {"date": "2025-01-03", "close": 22.67, "volume": 285094.0}, {"date": "2025-01-06", "close": 22.51, "volume": 270838.0}, {"date": "2025-01-07", "close": 22.28, "volume": 239923.0}, {"date": "2025-01-08", "close": 21.99, "volume": 209927.0}, {"date": "2025-01-10", "close": 21.21, "volume": 243054.0}, {"date": "2025-01-13", "close": 21.56, "volume": 223564.0}, {"date": "2025-01-14", "close": 22.08, "volume": 186381.0}, {"date": "2025-01-15", "close": 22.56, "volume": 190061.0}, {"date": "2025-01-16", "close": 22.36, "volume": 115515.0}, {"date": "2025-01-17", "close": 22.51, "volume": 152449.0}, {"date": "2025-01-21", "close": 22.85, "volume": 176477.0}, {"date": "2025-01-22", "close": 22.32, "volume": 249245.0}, {"date": "2025-01-23", "close": 22.2, "volume": 243298.0}, {"date": "2025-01-24", "close": 22.1, "volume": 162185.0}, {"date": "2025-01-27", "close": 22.76, "volume": 325553.0}, {"date": "2025-01-28", "close": 23.05, "volume": 268779.0}, {"date": "2025-01-29", "close": 22.88, "volume": 240669.0}, {"date": "2025-01-30", "close": 23.42, "volume": 269789.0}, {"date": "2025-01-31", "close": 23.19, "volume": 299562.0}, {"date": "2025-02-03", "close": 22.81, "volume": 216550.0}, {"date": "2025-02-04", "close": 22.86, "volume": 1307386.0}, {"date": "2025-02-05", "close": 22.58, "volume": 379125.0}, {"date": "2025-02-06", "close": 20.02, "volume": 1158908.0}, {"date": "2025-02-07", "close": 18.87, "volume": 826825.0}, {"date": "2025-02-10", "close": 19.01, "volume": 440933.0}, {"date": "2025-02-11", "close": 18.56, "volume": 371013.0}, {"date": "2025-02-12", "close": 18.38, "volume": 454727.0}, {"date": "2025-02-13", "close": 18.63, "volume": 328202.0}, {"date": "2025-02-14", "close": 18.92, "volume": 310499.0}, {"date": "2025-02-18", "close": 17.98, "volume": 418523.0}, {"date": "2025-02-19", "close": 17.86, "volume": 537672.0}, {"date": "2025-02-20", "close": 17.35, "volume": 510578.0}, {"date": "2025-02-21", "close": 17.03, "volume": 459121.0}, {"date": "2025-02-24", "close": 16.85, "volume": 398653.0}, {"date": "2025-02-25", "close": 16.59, "volume": 494096.0}, {"date": "2025-02-26", "close": 16.29, "volume": 494999.0}, {"date": "2025-02-27", "close": 16.22, "volume": 411434.0}, {"date": "2025-02-28", "close": 16.46, "volume": 428986.0}, {"date": "2025-03-03", "close": 15.81, "volume": 482814.0}, {"date": "2025-03-04", "close": 15.43, "volume": 621989.0}, {"date": "2025-03-05", "close": 15.58, "volume": 457650.0}, {"date": "2025-03-06", "close": 15.97, "volume": 340138.0}, {"date": "2025-03-07", "close": 16.36, "volume": 346257.0}, {"date": "2025-03-10", "close": 16.26, "volume": 592212.0}, {"date": "2025-03-11", "close": 15.84, "volume": 486759.0}, {"date": "2025-03-12", "close": 15.63, "volume": 406998.0}, {"date": "2025-03-13", "close": 15.62, "volume": 273079.0}, {"date": "2025-03-14", "close": 15.84, "volume": 284147.0}, {"date": "2025-03-17", "close": 16.04, "volume": 275061.0}, {"date": "2025-03-18", "close": 15.89, "volume": 331104.0}, {"date": "2025-03-19", "close": 16.23, "volume": 266667.0}, {"date": "2025-03-20", "close": 16.23, "volume": 296537.0}, {"date": "2025-03-21", "close": 16.02, "volume": 580854.0}, {"date": "2025-03-24", "close": 16.14, "volume": 196942.0}, {"date": "2025-03-25", "close": 15.8, "volume": 201224.0}, {"date": "2025-03-26", "close": 15.97, "volume": 201649.0}, {"date": "2025-03-27", "close": 16.4, "volume": 319258.0}, {"date": "2025-03-28", "close": 15.87, "volume": 272763.0}, {"date": "2025-03-31", "close": 15.81, "volume": 271074.0}, {"date": "2025-04-01", "close": 15.86, "volume": 240003.0}, {"date": "2025-04-02", "close": 16.25, "volume": 195828.0}, {"date": "2025-04-03", "close": 15.19, "volume": 454122.0}, {"date": "2025-04-04", "close": 14.95, "volume": 584287.0}, {"date": "2025-04-07", "close": 14.86, "volume": 795336.0}, {"date": "2025-04-08", "close": 14.18, "volume": 440802.0}, {"date": "2025-04-09", "close": 15.2, "volume": 567540.0}, {"date": "2025-04-10", "close": 14.29, "volume": 481810.0}, {"date": "2025-04-11", "close": 14.61, "volume": 408125.0}, {"date": "2025-04-14", "close": 14.71, "volume": 261015.0}, {"date": "2025-04-15", "close": 14.63, "volume": 365360.0}, {"date": "2025-04-16", "close": 14.59, "volume": 368683.0}, {"date": "2025-04-17", "close": 14.55, "volume": 275321.0}, {"date": "2025-04-21", "close": 14.22, "volume": 298792.0}, {"date": "2025-04-22", "close": 14.76, "volume": 363399.0}, {"date": "2025-04-23", "close": 14.84, "volume": 273359.0}, {"date": "2025-04-24", "close": 15.46, "volume": 375081.0}, {"date": "2025-04-25", "close": 15.36, "volume": 309614.0}, {"date": "2025-04-28", "close": 15.4, "volume": 250450.0}, {"date": "2025-04-29", "close": 15.5, "volume": 255030.0}, {"date": "2025-04-30", "close": 14.6, "volume": 858909.0}, {"date": "2025-05-01", "close": 14.75, "volume": 718833.0}, {"date": "2025-05-02", "close": 15.08, "volume": 584674.0}, {"date": "2025-05-05", "close": 15.15, "volume": 464859.0}, {"date": "2025-05-06", "close": 15.23, "volume": 326498.0}, {"date": "2025-05-07", "close": 15.32, "volume": 304084.0}, {"date": "2025-05-08", "close": 15.75, "volume": 307433.0}, {"date": "2025-05-09", "close": 15.75, "volume": 244421.0}, {"date": "2025-05-12", "close": 16.2, "volume": 317140.0}, {"date": "2025-05-13", "close": 16.22, "volume": 315819.0}, {"date": "2025-05-14", "close": 16.0, "volume": 297741.0}, {"date": "2025-05-15", "close": 16.0, "volume": 239738.0}, {"date": "2025-05-16", "close": 15.95, "volume": 404443.0}, {"date": "2025-05-19", "close": 15.17, "volume": 272846.0}, {"date": "2025-05-20", "close": 14.99, "volume": 507279.0}, {"date": "2025-05-21", "close": 14.26, "volume": 356463.0}, {"date": "2025-05-22", "close": 13.96, "volume": 354785.0}, {"date": "2025-05-23", "close": 13.64, "volume": 375989.0}, {"date": "2025-05-27", "close": 14.48, "volume": 545644.0}, {"date": "2025-05-28", "close": 14.13, "volume": 336620.0}, {"date": "2025-05-29", "close": 14.32, "volume": 339267.0}, {"date": "2025-05-30", "close": 14.27, "volume": 459107.0}, {"date": "2025-06-02", "close": 14.14, "volume": 381765.0}, {"date": "2025-06-03", "close": 14.37, "volume": 481740.0}, {"date": "2025-06-04", "close": 14.88, "volume": 418355.0}, {"date": "2025-06-05", "close": 14.53, "volume": 309256.0}, {"date": "2025-06-06", "close": 14.87, "volume": 280082.0}, {"date": "2025-06-09", "close": 15.35, "volume": 365613.0}, {"date": "2025-06-10", "close": 15.84, "volume": 472162.0}, {"date": "2025-06-11", "close": 15.45, "volume": 519438.0}, {"date": "2025-06-12", "close": 15.31, "volume": 299973.0}, {"date": "2025-06-13", "close": 14.75, "volume": 320905.0}, {"date": "2025-06-16", "close": 15.04, "volume": 466973.0}, {"date": "2025-06-17", "close": 14.8, "volume": 269905.0}, {"date": "2025-06-18", "close": 14.75, "volume": 277081.0}, {"date": "2025-06-20", "close": 14.79, "volume": 1183693.0}, {"date": "2025-06-23", "close": 15.13, "volume": 326211.0}, {"date": "2025-06-24", "close": 15.56, "volume": 340009.0}, {"date": "2025-06-25", "close": 15.67, "volume": 318085.0}, {"date": "2025-06-26", "close": 15.87, "volume": 327959.0}, {"date": "2025-06-27", "close": 15.86, "volume": 647340.0}, {"date": "2025-06-30", "close": 15.91, "volume": 359226.0}, {"date": "2025-07-01", "close": 16.31, "volume": 500462.0}, {"date": "2025-07-02", "close": 16.83, "volume": 420349.0}, {"date": "2025-07-03", "close": 17.15, "volume": 227437.0}, {"date": "2025-07-07", "close": 16.49, "volume": 333142.0}, {"date": "2025-07-08", "close": 16.73, "volume": 530920.0}, {"date": "2025-07-09", "close": 16.67, "volume": 239623.0}, {"date": "2025-07-10", "close": 16.89, "volume": 277719.0}, {"date": "2025-07-11", "close": 16.36, "volume": 233066.0}, {"date": "2025-07-14", "close": 16.34, "volume": 228583.0}, {"date": "2025-07-15", "close": 15.78, "volume": 288212.0}, {"date": "2025-07-16", "close": 16.06, "volume": 259196.0}, {"date": "2025-07-17", "close": 16.23, "volume": 244470.0}, {"date": "2025-07-18", "close": 16.3, "volume": 358784.0}, {"date": "2025-07-21", "close": 16.25, "volume": 299624.0}, {"date": "2025-07-22", "close": 16.7, "volume": 354580.0}, {"date": "2025-07-23", "close": 17.23, "volume": 309169.0}, {"date": "2025-07-24", "close": 16.86, "volume": 290513.0}, {"date": "2025-07-25", "close": 17.03, "volume": 188194.0}, {"date": "2025-07-28", "close": 16.86, "volume": 369383.0}, {"date": "2025-07-29", "close": 16.52, "volume": 299033.0}, {"date": "2025-07-30", "close": 16.26, "volume": 312264.0}, {"date": "2025-07-31", "close": 16.1, "volume": 488474.0}, {"date": "2025-08-01", "close": 15.59, "volume": 446907.0}, {"date": "2025-08-04", "close": 15.93, "volume": 416505.0}, {"date": "2025-08-05", "close": 16.24, "volume": 340129.0}, {"date": "2025-08-06", "close": 16.03, "volume": 515070.0}, {"date": "2025-08-07", "close": 19.21, "volume": 1300396.0}, {"date": "2025-08-08", "close": 19.14, "volume": 731856.0}, {"date": "2025-08-11", "close": 18.9, "volume": 585981.0}, {"date": "2025-08-12", "close": 19.35, "volume": 484619.0}, {"date": "2025-08-13", "close": 19.52, "volume": 340842.0}, {"date": "2025-08-14", "close": 19.33, "volume": 408434.0}, {"date": "2025-08-15", "close": 19.29, "volume": 528206.0}, {"date": "2025-08-18", "close": 18.99, "volume": 235558.0}, {"date": "2025-08-19", "close": 19.12, "volume": 222907.0}, {"date": "2025-08-20", "close": 19.11, "volume": 245392.0}, {"date": "2025-08-21", "close": 19.03, "volume": 197693.0}, {"date": "2025-08-22", "close": 20.05, "volume": 355400.0}, {"date": "2025-08-25", "close": 19.89, "volume": 238255.0}, {"date": "2025-08-26", "close": 20.08, "volume": 312933.0}, {"date": "2025-08-27", "close": 19.8, "volume": 222667.0}, {"date": "2025-08-28", "close": 19.39, "volume": 259310.0}, {"date": "2025-08-29", "close": 19.66, "volume": 237629.0}, {"date": "2025-09-02", "close": 19.38, "volume": 286702.0}, {"date": "2025-09-03", "close": 18.99, "volume": 293994.0}, {"date": "2025-09-04", "close": 19.41, "volume": 326977.0}, {"date": "2025-09-05", "close": 19.52, "volume": 244275.0}, {"date": "2025-09-08", "close": 19.5, "volume": 273583.0}, {"date": "2025-09-09", "close": 19.24, "volume": 230831.0}, {"date": "2025-09-10", "close": 19.11, "volume": 216967.0}, {"date": "2025-09-11", "close": 19.81, "volume": 339788.0}, {"date": "2025-09-12", "close": 19.62, "volume": 214137.0}, {"date": "2025-09-15", "close": 19.65, "volume": 241607.0}, {"date": "2025-09-16", "close": 19.55, "volume": 270402.0}, {"date": "2025-09-17", "close": 19.52, "volume": 348151.0}, {"date": "2025-09-18", "close": 19.9, "volume": 296107.0}, {"date": "2025-09-19", "close": 19.42, "volume": 1126476.0}, {"date": "2025-09-22", "close": 19.44, "volume": 273509.0}, {"date": "2025-09-23", "close": 19.28, "volume": 311022.0}, {"date": "2025-09-24", "close": 19.5, "volume": 244223.0}, {"date": "2025-09-25", "close": 19.22, "volume": 194714.0}, {"date": "2025-09-26", "close": 19.54, "volume": 241067.0}, {"date": "2025-09-29", "close": 19.32, "volume": 283048.0}, {"date": "2025-09-30", "close": 19.36, "volume": 195741.0}, {"date": "2025-10-01", "close": 19.49, "volume": 189890.0}, {"date": "2025-10-02", "close": 19.42, "volume": 273295.0}, {"date": "2025-10-03", "close": 19.64, "volume": 297377.0}, {"date": "2025-10-06", "close": 19.37, "volume": 338036.0}, {"date": "2025-10-07", "close": 18.98, "volume": 241644.0}, {"date": "2025-10-08", "close": 18.98, "volume": 288061.0}, {"date": "2025-10-09", "close": 18.64, "volume": 183031.0}, {"date": "2025-10-10", "close": 18.09, "volume": 222085.0}, {"date": "2025-10-13", "close": 18.2, "volume": 182372.0}, {"date": "2025-10-14", "close": 18.46, "volume": 238234.0}, {"date": "2025-10-15", "close": 18.27, "volume": 213911.0}, {"date": "2025-10-16", "close": 17.92, "volume": 160216.0}, {"date": "2025-10-17", "close": 18.07, "volume": 264932.0}, {"date": "2025-10-20", "close": 18.42, "volume": 205538.0}, {"date": "2025-10-21", "close": 18.75, "volume": 148348.0}, {"date": "2025-10-22", "close": 18.85, "volume": 234741.0}, {"date": "2025-10-23", "close": 19.07, "volume": 271700.0}, {"date": "2025-10-24", "close": 19.33, "volume": 210047.0}, {"date": "2025-10-27", "close": 18.88, "volume": 237406.0}, {"date": "2025-10-28", "close": 19.09, "volume": 178298.0}, {"date": "2025-10-29", "close": 18.32, "volume": 284955.0}, {"date": "2025-10-30", "close": 18.17, "volume": 359283.0}, {"date": "2025-10-31", "close": 18.11, "volume": 444540.0}, {"date": "2025-11-03", "close": 18.09, "volume": 350368.0}, {"date": "2025-11-04", "close": 18.23, "volume": 261400.0}, {"date": "2025-11-05", "close": 18.19, "volume": 396069.0}, {"date": "2025-11-06", "close": 20.75, "volume": 941908.0}, {"date": "2025-11-07", "close": 20.7, "volume": 505777.0}, {"date": "2025-11-10", "close": 20.86, "volume": 319649.0}, {"date": "2025-11-11", "close": 20.63, "volume": 256342.0}, {"date": "2025-11-12", "close": 20.73, "volume": 399122.0}, {"date": "2025-11-13", "close": 20.44, "volume": 282646.0}, {"date": "2025-11-14", "close": 20.21, "volume": 255367.0}, {"date": "2025-11-17", "close": 19.03, "volume": 243159.0}, {"date": "2025-11-18", "close": 18.88, "volume": 395010.0}, {"date": "2025-11-19", "close": 18.63, "volume": 379406.0}, {"date": "2025-11-20", "close": 18.85, "volume": 270194.0}, {"date": "2025-11-21", "close": 19.67, "volume": 342292.0}, {"date": "2025-11-24", "close": 19.81, "volume": 292669.0}, {"date": "2025-11-25", "close": 20.48, "volume": 347739.0}, {"date": "2025-11-26", "close": 20.41, "volume": 399517.0}, {"date": "2025-11-28", "close": 20.32, "volume": 104784.0}, {"date": "2025-12-01", "close": 20.09, "volume": 397290.0}, {"date": "2025-12-02", "close": 20.38, "volume": 228343.0}, {"date": "2025-12-03", "close": 20.97, "volume": 268860.0}, {"date": "2025-12-04", "close": 20.64, "volume": 193896.0}, {"date": "2025-12-05", "close": 20.89, "volume": 158141.0}, {"date": "2025-12-08", "close": 20.95, "volume": 301768.0}, {"date": "2025-12-09", "close": 21.35, "volume": 281877.0}, {"date": "2025-12-10", "close": 21.94, "volume": 298619.0}, {"date": "2025-12-11", "close": 22.32, "volume": 318578.0}, {"date": "2025-12-12", "close": 22.29, "volume": 292496.0}, {"date": "2025-12-15", "close": 22.42, "volume": 344265.0}, {"date": "2025-12-16", "close": 22.73, "volume": 347305.0}, {"date": "2025-12-17", "close": 23.02, "volume": 419204.0}, {"date": "2025-12-18", "close": 22.98, "volume": 410322.0}, {"date": "2025-12-19", "close": 22.43, "volume": 1250220.0}, {"date": "2025-12-22", "close": 22.23, "volume": 423551.0}, {"date": "2025-12-23", "close": 22.17, "volume": 323641.0}, {"date": "2025-12-24", "close": 22.32, "volume": 125192.0}, {"date": "2025-12-26", "close": 22.69, "volume": 184985.0}, {"date": "2025-12-29", "close": 22.95, "volume": 273054.0}, {"date": "2025-12-30", "close": 22.66, "volume": 225898.0}, {"date": "2025-12-31", "close": 22.33, "volume": 265446.0}, {"date": "2026-01-02", "close": 22.19, "volume": 356892.0}, {"date": "2026-01-05", "close": 21.75, "volume": 349409.0}, {"date": "2026-01-06", "close": 22.15, "volume": 267623.0}, {"date": "2026-01-07", "close": 22.18, "volume": 382063.0}, {"date": "2026-01-08", "close": 23.12, "volume": 275644.0}, {"date": "2026-01-09", "close": 23.47, "volume": 221539.0}, {"date": "2026-01-12", "close": 23.55, "volume": 281773.0}, {"date": "2026-01-13", "close": 23.65, "volume": 537397.0}, {"date": "2026-01-14", "close": 23.59, "volume": 440712.0}, {"date": "2026-01-15", "close": 24.35, "volume": 468302.0}, {"date": "2026-01-16", "close": 24.47, "volume": 462353.0}, {"date": "2026-01-20", "close": 23.66, "volume": 506336.0}, {"date": "2026-01-21", "close": 24.5, "volume": 373224.0}, {"date": "2026-01-22", "close": 24.8, "volume": 392572.0}, {"date": "2026-01-23", "close": 24.23, "volume": 372814.0}, {"date": "2026-01-26", "close": 24.27, "volume": 427712.0}, {"date": "2026-01-27", "close": 24.4, "volume": 801361.0}, {"date": "2026-01-28", "close": 23.9, "volume": 907005.0}, {"date": "2026-01-29", "close": 27.12, "volume": 1638082.0}, {"date": "2026-01-30", "close": 26.4, "volume": 1161486.0}, {"date": "2026-02-02", "close": 27.84, "volume": 770118.0}, {"date": "2026-02-03", "close": 27.36, "volume": 631392.0}, {"date": "2026-02-04", "close": 28.18, "volume": 896757.0}, {"date": "2026-02-05", "close": 27.94, "volume": 822557.0}, {"date": "2026-02-06", "close": 27.8, "volume": 511344.0}, {"date": "2026-02-09", "close": 27.12, "volume": 473101.0}, {"date": "2026-02-10", "close": 27.23, "volume": 524377.0}, {"date": "2026-02-11", "close": 26.27, "volume": 398962.0}, {"date": "2026-02-12", "close": 25.88, "volume": 743792.0}, {"date": "2026-02-13", "close": 26.21, "volume": 494616.0}, {"date": "2026-02-17", "close": 26.61, "volume": 354399.0}, {"date": "2026-02-18", "close": 27.32, "volume": 380251.0}, {"date": "2026-02-19", "close": 27.28, "volume": 436702.0}, {"date": "2026-02-20", "close": 27.23, "volume": 464923.0}, {"date": "2026-02-23", "close": 26.47, "volume": 354755.0}, {"date": "2026-02-24", "close": 26.86, "volume": 439504.0}, {"date": "2026-02-25", "close": 27.6, "volume": 351234.0}, {"date": "2026-02-26", "close": 28.47, "volume": 428907.0}, {"date": "2026-02-27", "close": 27.75, "volume": 414682.0}, {"date": "2026-03-02", "close": 27.84, "volume": 297410.0}, {"date": "2026-03-03", "close": 27.96, "volume": 356951.0}, {"date": "2026-03-04", "close": 28.13, "volume": 287889.0}, {"date": "2026-03-05", "close": 28.1, "volume": 255398.0}, {"date": "2026-03-06", "close": 27.62, "volume": 262733.0}, {"date": "2026-03-09", "close": 27.79, "volume": 412186.0}, {"date": "2026-03-10", "close": 27.47, "volume": 389036.0}, {"date": "2026-03-11", "close": 27.32, "volume": 378088.0}, {"date": "2026-03-12", "close": 26.64, "volume": 488859.0}, {"date": "2026-03-13", "close": 26.56, "volume": 347941.0}, {"date": "2026-03-16", "close": 26.84, "volume": 287529.0}, {"date": "2026-03-17", "close": 26.92, "volume": 293967.0}, {"date": "2026-03-18", "close": 26.22, "volume": 469357.0}, {"date": "2026-03-19", "close": 26.22, "volume": 399330.0}, {"date": "2026-03-20", "close": 25.96, "volume": 994819.0}, {"date": "2026-03-23", "close": 27.27, "volume": 571587.0}, {"date": "2026-03-24", "close": 27.68, "volume": 312095.0}, {"date": "2026-03-25", "close": 27.96, "volume": 359369.0}, {"date": "2026-03-26", "close": 27.7, "volume": 244344.0}, {"date": "2026-03-27", "close": 26.99, "volume": 290606.0}, {"date": "2026-03-30", "close": 27.36, "volume": 319800.0}, {"date": "2026-03-31", "close": 27.54, "volume": 353080.0}, {"date": "2026-04-01", "close": 27.91, "volume": 524471.0}, {"date": "2026-04-02", "close": 27.67, "volume": 237264.0}, {"date": "2026-04-06", "close": 27.67, "volume": 273668.0}, {"date": "2026-04-07", "close": 27.54, "volume": 319709.0}, {"date": "2026-04-08", "close": 28.38, "volume": 736002.0}, {"date": "2026-04-09", "close": 28.2, "volume": 328806.0}, {"date": "2026-04-10", "close": 28.11, "volume": 309462.0}, {"date": "2026-04-13", "close": 28.8, "volume": 421016.0}, {"date": "2026-04-14", "close": 29.13, "volume": 327212.0}, {"date": "2026-04-15", "close": 28.94, "volume": 261912.0}, {"date": "2026-04-16", "close": 29.2, "volume": 300108.0}, {"date": "2026-04-17", "close": 30.62, "volume": 605875.0}, {"date": "2026-04-20", "close": 30.56, "volume": 269279.0}, {"date": "2026-04-21", "close": 30.05, "volume": 280929.0}, {"date": "2026-04-22", "close": 30.04, "volume": 301623.0}, {"date": "2026-04-23", "close": 30.27, "volume": 238403.0}, {"date": "2026-04-24", "close": 30.33, "volume": 265447.0}, {"date": "2026-04-27", "close": 30.5, "volume": 282405.0}, {"date": "2026-04-28", "close": 30.13, "volume": 260242.0}, {"date": "2026-04-29", "close": 30.11, "volume": 311413.0}, {"date": "2026-04-30", "close": 31.15, "volume": 751229.0}, {"date": "2026-05-01", "close": 31.9, "volume": 437239.0}, {"date": "2026-05-04", "close": 31.18, "volume": 355249.0}, {"date": "2026-05-05", "close": 30.85, "volume": 431359.0}, {"date": "2026-05-06", "close": 26.22, "volume": 1183764.0}, {"date": "2026-05-07", "close": 26.83, "volume": 904132.0}, {"date": "2026-05-08", "close": 26.58, "volume": 609607.0}, {"date": "2026-05-11", "close": 25.8, "volume": 677675.0}, {"date": "2026-05-12", "close": 25.31, "volume": 605876.0}, {"date": "2026-05-13", "close": 22.94, "volume": 1209028.0}, {"date": "2026-05-14", "close": 23.15, "volume": 852539.0}, {"date": "2026-05-15", "close": 23.16, "volume": 436110.0}, {"date": "2026-05-18", "close": 23.86, "volume": 472676.0}, {"date": "2026-05-19", "close": 23.34, "volume": 320571.0}, {"date": "2026-05-20", "close": 23.67, "volume": 332642.0}, {"date": "2026-05-21", "close": 23.59, "volume": 490113.0}, {"date": "2026-05-22", "close": 23.73, "volume": 457220.0}, {"date": "2026-05-26", "close": 23.86, "volume": 323984.0}, {"date": "2026-05-27", "close": 24.32, "volume": 363739.0}, {"date": "2026-05-28", "close": 24.24, "volume": 264055.0}, {"date": "2026-05-29", "close": 24.29, "volume": 402906.0}, {"date": "2026-06-01", "close": 24.49, "volume": 848669.0}, {"date": "2026-06-02", "close": 23.8, "volume": 386353.0}, {"date": "2026-06-03", "close": 22.87, "volume": 384420.0}, {"date": "2026-06-04", "close": 22.92, "volume": 479759.0}, {"date": "2026-06-05", "close": 23.16, "volume": 291188.0}, {"date": "2026-06-08", "close": 22.74, "volume": 338658.0}, {"date": "2026-06-09", "close": 23.21, "volume": 348438.0}, {"date": "2026-06-10", "close": 23.3, "volume": 317036.0}, {"date": "2026-06-11", "close": 23.15, "volume": 268940.0}, {"date": "2026-06-12", "close": 23.79, "volume": 235977.0}, {"date": "2026-06-15", "close": 22.84, "volume": 439417.0}, {"date": "2026-06-16", "close": 23.56, "volume": 384190.0}, {"date": "2026-06-17", "close": 23.43, "volume": 454008.0}, {"date": "2026-06-18", "close": 22.94, "volume": 1122647.0}, {"date": "2026-06-22", "close": 22.25, "volume": 806277.0}, {"date": "2026-06-23", "close": 22.65, "volume": 433852.0}, {"date": "2026-06-24", "close": 23.5, "volume": 443264.0}, {"date": "2026-06-25", "close": 23.27, "volume": 296200.0}, {"date": "2026-06-26", "close": 23.93, "volume": 1142559.0}, {"date": "2026-06-29", "close": 24.0, "volume": 461366.0}, {"date": "2026-06-30", "close": 23.88, "volume": 374034.0}, {"date": "2026-07-01", "close": 24.62, "volume": 398570.0}, {"date": "2026-07-02", "close": 24.31, "volume": 302970.0}, {"date": "2026-07-06", "close": 24.14, "volume": 416260.0}, {"date": "2026-07-07", "close": 24.34, "volume": 323678.0}, {"date": "2026-07-08", "close": 23.88, "volume": 469904.0}, {"date": "2026-07-09", "close": 24.17, "volume": 369558.0}, {"date": "2026-07-10", "close": 24.51, "volume": 271215.0}, {"date": "2026-07-13", "close": 25.15, "volume": 316542.0}, {"date": "2026-07-14", "close": 24.63, "volume": 347376.0}, {"date": "2026-07-15", "close": 25.53, "volume": 322353.0}, {"date": "2026-07-16", "close": 26.56, "volume": 440986.0}, {"date": "2026-07-17", "close": 26.05, "volume": 317417.0}, {"date": "2026-07-20", "close": 26.1, "volume": 278322.0}, {"date": "2026-07-21", "close": 25.84, "volume": 312863.0}, {"date": "2026-07-22", "close": 26.11, "volume": 266544.0}, {"date": "2026-07-23", "close": 25.57, "volume": 371273.0}, {"date": "2026-07-24", "close": 26.02, "volume": 229170.0}, {"date": "2026-07-27", "close": 26.74, "volume": 373121.0}, {"date": "2026-07-28", "close": 27.23, "volume": 370949.0}, {"date": "2026-07-29", "close": 27.2, "volume": 369977.0}, {"date": "2026-07-30", "close": 25.98, "volume": 481165.0}, {"date": "2026-07-31", "close": 25.87, "volume": 328508.0}], "refreshing": true}