{"ticker": "NTB", "overview": {"cik": "1653242", "ticker": "NTB", "name": "Bank of N.T. Butterfield & Son Ltd", "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "sic": "6029", "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001653242-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001653242-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001653242-26-000092", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001973379-26-000306", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001653242-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001653242-26-000089", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001973379-26-000298", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001973379-26-000297", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001653242-26-000085", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "6-K BNTB 2026 PROXY FILING", "accession": "0001653242-26-000083", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "6-K CIBC CARIBBEAN CONSOLIDATED CARVE-OUT FINANCIALS", "accession": "0001653242-26-000082", "price_sensitive": true}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001973379-26-000294", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001653242-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001653242-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001653242-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001653242-26-000074", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "6-K F-3 ASR CHANGE IN US REP", "accession": "0001653242-26-000069", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001973379-26-000279", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001975035-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001653242-26-000067", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001973379-26-000269", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001653242-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001653242-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001653242-26-000063", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001973379-26-000268", "price_sensitive": false}]}, "description": "Bank of N.T. Butterfield & Son Ltd trades as NTB on the NYSE and is registered in Cayman Islands, classified under Commercial Banks, NEC (SIC 6029). Privy Trades holds 36 insider filings for the company, from May 2026 to August 2026. Across those, 9 insiders disclosed 1 open-market purchase totalling $564.94K against 9 sales totalling $22.03M. The most recent filing on record is dated 26 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 564940.0, "sell_n": 9, "sell_sum": 22033622.9208, "net": -21468682.9208, "insiders": 9, "first_date": "2026-05-29", "last_date": "2026-08-26"}, "metrics": {"ticker": "NTB", "has_prices": true, "as_of": "2026-08-07", "last": 62.32, "prev_close": 62.0, "change": 0.3200000000000003, "change_pct": 0.0051612903225806495, "session_volume": 140450.0, "vwap_5": 62.07709618832044, "vwap_20": 61.292194148814815, "vwap_60": 58.93201166854307, "vwap_250": 51.27927215512823, "high_52w": 62.44, "low_52w": 44.75, "avg_volume_20": 164404.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001653242-26-000116", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Tara Hidalgo", "who_key": "Hidalgo Tara", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975035/000165324226000116/0001653242-26-000116-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001653242-26-000109", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Stephen E. Cummings", "who_key": "CUMMINGS STEPHEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000109/0001653242-26-000109-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001653242-26-000110", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Michael W. Collins", "who_key": "Collins Michael W", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "CEO files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975405/000165324226000110/0001653242-26-000110-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001653242-26-000111", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Jody Terence Feldman", "who_key": "Feldman Jody Terence", "role": "Managing Director, Bermuda", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014318/000165324226000111/0001653242-26-000111-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001653242-26-000112", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Andrew Ronald Burns", "who_key": "Burns Andrew Ronald", "role": "Chief Risk Officer, Cayman", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2013344/000165324226000112/0001653242-26-000112-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001653242-26-000113", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Michael Walter Neff", "who_key": "Neff Michael Walter", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022417/000165324226000113/0001653242-26-000113-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001653242-26-000114", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Jane Pearce", "who_key": "Pearce Jane", "role": "Managing Director, Trust", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004049/000165324226000114/0001653242-26-000114-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001653242-26-000115", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Michael McWatt", "who_key": "McWatt Michael", "role": "Managing Director, Cayman", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2001797/000165324226000115/0001653242-26-000115-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001653242-26-000105", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Michael Sean Lee", "who_key": "Lee Michael Sean", "role": "Head of Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "Insider files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2059501/000165324226000105/0001653242-26-000105-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001653242-26-000106", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Richard Saunders", "who_key": "Saunders Richard", "role": "Managing Director, CIUK", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2013882/000165324226000106/0001653242-26-000106-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001653242-26-000107", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Kevin Dallas", "who_key": "Dallas Kevin", "role": "Head of Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "Insider files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1999213/000165324226000107/0001653242-26-000107-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001653242-26-000108", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Michael Schrum", "who_key": "Schrum Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "CFO files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022815/000165324226000108/0001653242-26-000108-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001653242-26-000092", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Michael McWatt", "who_key": "McWatt Michael", "role": "Managing Director, Cayman", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 525728.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "A director trims NTB: $526K", "source_url": "https://www.sec.gov/Archives/edgar/data/2001797/000165324226000092/0001653242-26-000092-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001653242-26-000090", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Michael W. Collins", "who_key": "Collins Michael W", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 12752150.245000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "The CEO takes $12.8M off the table in NTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1975405/000165324226000090/0001653242-26-000090-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0001653242-26-000089", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Jane Pearce", "who_key": "Pearce Jane", "role": "Managing Director, Trust", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1011169.2096000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "Board member offloads $1M of NTB", "source_url": "https://www.sec.gov/Archives/edgar/data/2004049/000165324226000089/0001653242-26-000089-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110389}, {"id": "0001653242-26-000085", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Michael Walter Neff", "who_key": "Neff Michael Walter", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 350125.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "An exit at the top? Exec sells $350K of NTB", "source_url": "https://www.sec.gov/Archives/edgar/data/2022417/000165324226000085/0001653242-26-000085-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001653242-26-000078", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Michael W. Collins", "who_key": "Collins Michael W", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "CEO files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975405/000165324226000078/0001653242-26-000078-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123349}, {"id": "0001653242-26-000079", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Michael Schrum", "who_key": "Schrum Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "CFO files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022815/000165324226000079/0001653242-26-000079-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123349}, {"id": "0001653242-26-000067", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Richard Saunders", "who_key": "Saunders Richard", "role": "Managing Director, CIUK", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1111091.7854, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "Director sells $1.1M of NTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000067/0001653242-26-000067-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "0001653242-26-000063", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Andrew Ronald Burns", "who_key": "Burns Andrew Ronald", "role": "Chief Risk Officer, Cayman", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1137484.9786, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "Insider offloads $1.1M of NTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000063/0001653242-26-000063-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "0001653242-26-000065", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Tara Hidalgo", "who_key": "Hidalgo Tara", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1138769.729, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "Insider sells $1.1M of NTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000065/0001653242-26-000065-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "0001653242-26-000064", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Jody Terence Feldman", "who_key": "Feldman Jody Terence", "role": "Managing Director, Bermuda", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 449535.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "Director sells $450K of NTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000064/0001653242-26-000064-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139189}, {"id": "0001653242-26-000057", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Michael W. Collins", "who_key": "Collins Michael W", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3557567.6732, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "The CEO takes $3.6M off the table in NTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000057/0001653242-26-000057-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201109}, {"id": "0001653242-26-000055", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Mark T. Lynch", "who_key": "Lynch Mark T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 564940.0, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "Director buys $565K of NTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000055/0001653242-26-000055-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227029}, {"id": "0001653242-26-000042", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Richard Saunders", "who_key": "Saunders Richard", "role": "Managing Director, CIUK", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000042/0001653242-26-000042-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229909}, {"id": "0001653242-26-000043", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Michael W. Collins", "who_key": "Collins Michael W", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "CEO files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000043/0001653242-26-000043-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229909}, {"id": "0001653242-26-000044", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Michael Walter Neff", "who_key": "Neff Michael Walter", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000044/0001653242-26-000044-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229909}, {"id": "0001653242-26-000045", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Kevin Dallas", "who_key": "Dallas Kevin", "role": "Head of Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "Insider files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000045/0001653242-26-000045-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229909}, {"id": "0001653242-26-000046", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Stephen E. Cummings", "who_key": "CUMMINGS STEPHEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000046/0001653242-26-000046-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229909}, {"id": "0001653242-26-000047", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Jody Terence Feldman", "who_key": "Feldman Jody Terence", "role": "Managing Director, Bermuda", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on NTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000047/0001653242-26-000047-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229909}], "recent_buys": [{"id": "0001653242-26-000055", "src": "INSIDERS", "ticker": "NTB", "cik": "1653242", "company": "Bank of N.T. Butterfield & Son Ltd", "company_raw": "Bank of N.T. Butterfield & Son Ltd", "who": "Mark T. Lynch", "who_key": "Lynch Mark T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 564940.0, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Cayman Islands", "headline": "Director buys $565K of NTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000055/0001653242-26-000055-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227029}], "institutional": [], "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": "Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares", "new_value": "Bank of N.T. Butterfield & Son Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001653242", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001653242", "applied": 1, "detected_at": "2026-10-26T09:58:22.393952"}]}, "key_people": [{"who": "Michael W. Collins", "who_key": "Collins Michael W", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 16309717.918200001, "net": -16309717.918200001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12752150.245000001, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1975405/000165324226000090/0001653242-26-000090-index.htm"}, {"action": "SELL", "amount": 3557567.6732, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000057/0001653242-26-000057-index.htm"}], "latest": {"action": "SELL", "amount": 12752150.245000001, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1975405/000165324226000090/0001653242-26-000090-index.htm"}}, {"who": "Tara Hidalgo", "who_key": "Hidalgo Tara", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1138769.729, "net": -1138769.729, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1138769.729, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000065/0001653242-26-000065-index.htm"}], "latest": {"action": "SELL", "amount": 1138769.729, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000065/0001653242-26-000065-index.htm"}}, {"who": "Andrew Ronald Burns", "who_key": "Burns Andrew Ronald", "role": "Chief Risk Officer, Cayman", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1137484.9786, "net": -1137484.9786, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1137484.9786, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000063/0001653242-26-000063-index.htm"}], "latest": {"action": "SELL", "amount": 1137484.9786, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000063/0001653242-26-000063-index.htm"}}, {"who": "Richard Saunders", "who_key": "Saunders Richard", "role": "Managing Director, CIUK", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1111091.7854, "net": -1111091.7854, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1111091.7854, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000067/0001653242-26-000067-index.htm"}], "latest": {"action": "SELL", "amount": 1111091.7854, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000067/0001653242-26-000067-index.htm"}}, {"who": "Jane Pearce", "who_key": "Pearce Jane", "role": "Managing Director, Trust", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1011169.2096000001, "net": -1011169.2096000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1011169.2096000001, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004049/000165324226000089/0001653242-26-000089-index.htm"}], "latest": {"action": "SELL", "amount": 1011169.2096000001, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004049/000165324226000089/0001653242-26-000089-index.htm"}}, {"who": "Mark T. Lynch", "who_key": "Lynch Mark T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 564940.0, "sold": 0, "net": 564940.0, "trades": 1, "top_score": 48.7, "lean": "buying", "history": [{"action": "BUY", "amount": 564940.0, "date": "2026-05-29", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000055/0001653242-26-000055-index.htm"}], "latest": {"action": "BUY", "amount": 564940.0, "date": "2026-05-29", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000055/0001653242-26-000055-index.htm"}}, {"who": "Michael McWatt", "who_key": "McWatt Michael", "role": "Managing Director, Cayman", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 525728.7, "net": -525728.7, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 525728.7, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2001797/000165324226000092/0001653242-26-000092-index.htm"}], "latest": {"action": "SELL", "amount": 525728.7, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2001797/000165324226000092/0001653242-26-000092-index.htm"}}, {"who": "Jody Terence Feldman", "who_key": "Feldman Jody Terence", "role": "Managing Director, Bermuda", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 449535.0, "net": -449535.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 449535.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000064/0001653242-26-000064-index.htm"}], "latest": {"action": "SELL", "amount": 449535.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653242/000165324226000064/0001653242-26-000064-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -350125.6}, {"date": "2026-08-18", "net": -1011169.2096000001}, {"date": "2026-08-19", "net": -12752150.245000001}, {"date": "2026-08-26", "net": -525728.7}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001653242-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001653242-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001653242-26-000092", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001973379-26-000306", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001653242-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001653242-26-000089", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001973379-26-000298", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001973379-26-000297", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001653242-26-000085", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "6-K BNTB 2026 PROXY FILING", "accession": "0001653242-26-000083", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "6-K CIBC CARIBBEAN CONSOLIDATED CARVE-OUT FINANCIALS", "accession": "0001653242-26-000082", "price_sensitive": true}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001973379-26-000294", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001653242-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001653242-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001653242-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001653242-26-000074", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "6-K F-3 ASR CHANGE IN US REP", "accession": "0001653242-26-000069", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001973379-26-000279", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001975035-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001653242-26-000067", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001973379-26-000269", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001653242-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001653242-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001653242-26-000063", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001973379-26-000268", "price_sensitive": false}], "performance": {"ticker": "NTB", "has_prices": true, "summary": {"n": 1, "avg": 0.10379029401346085, "win_rate": 1.0, "best": 0.10379029401346085, "worst": 0.10379029401346085, "as_of": "2026-08-07"}, "buys": [{"who": "Lynch Mark T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 564940.0, "date": "2026-05-29", "score": 48.7, "ref_price": 56.46, "return": 0.10379029401346085}]}, "price_series": [{"date": "2016-09-16", "close": 24.75, "volume": 4928557.0}, {"date": "2016-09-19", "close": 24.5, "volume": 505111.0}, {"date": "2016-09-20", "close": 24.55, "volume": 479308.0}, {"date": "2016-09-21", "close": 24.03, "volume": 238396.0}, {"date": "2016-09-22", "close": 24.01, "volume": 375041.0}, {"date": "2016-09-23", "close": 24.07, "volume": 263311.0}, {"date": "2016-09-26", "close": 24.07, "volume": 153565.0}, {"date": "2016-09-27", "close": 24.03, "volume": 203448.0}, {"date": "2016-09-28", "close": 24.05, "volume": 319374.0}, {"date": "2016-09-29", "close": 24.37, "volume": 122938.0}, {"date": "2016-09-30", "close": 24.76, "volume": 364345.0}, {"date": "2016-10-03", "close": 24.77, "volume": 261518.0}, {"date": "2016-10-04", "close": 25.03, "volume": 257147.0}, {"date": "2016-10-05", "close": 25.43, "volume": 215905.0}, {"date": "2016-10-06", "close": 25.58, "volume": 121340.0}, {"date": "2016-10-07", "close": 25.59, "volume": 122746.0}, {"date": "2016-10-10", "close": 25.61, "volume": 146459.0}, {"date": "2016-10-11", "close": 25.76, "volume": 354153.0}, {"date": "2016-10-12", "close": 25.8, "volume": 72726.0}, {"date": "2016-10-13", "close": 25.73, "volume": 193719.0}, {"date": "2016-10-14", "close": 25.8, "volume": 157400.0}, {"date": "2016-10-17", "close": 25.72, "volume": 241958.0}, {"date": "2016-10-18", "close": 25.58, "volume": 129101.0}, {"date": "2016-10-19", "close": 25.64, "volume": 127362.0}, {"date": "2016-10-20", "close": 25.6, "volume": 179018.0}, {"date": "2016-10-21", "close": 25.45, "volume": 56820.0}, {"date": "2016-10-24", "close": 25.32, "volume": 48462.0}, {"date": "2016-10-25", "close": 25.5, "volume": 87316.0}, {"date": "2016-10-26", "close": 25.5, "volume": 56100.0}, {"date": "2016-10-27", "close": 25.26, "volume": 94089.0}, {"date": "2016-10-28", "close": 25.1, "volume": 39655.0}, {"date": "2016-10-31", "close": 25.3, "volume": 26752.0}, {"date": "2016-11-01", "close": 25.47, "volume": 123846.0}, {"date": "2016-11-02", "close": 25.46, "volume": 147687.0}, {"date": "2016-11-03", "close": 25.68, "volume": 81622.0}, {"date": "2016-11-04", "close": 26.24, "volume": 140450.0}, {"date": "2016-11-07", "close": 26.28, "volume": 58665.0}, {"date": "2016-11-08", "close": 26.37, "volume": 47743.0}, {"date": "2016-11-09", "close": 26.95, "volume": 134876.0}, {"date": "2016-11-10", "close": 27.37, "volume": 148270.0}, {"date": "2016-11-11", "close": 28.73, "volume": 236818.0}, {"date": "2016-11-14", "close": 28.6, "volume": 163029.0}, {"date": "2016-11-15", "close": 29.0, "volume": 118951.0}, {"date": "2016-11-16", "close": 29.7, "volume": 150578.0}, {"date": "2016-11-17", "close": 29.49, "volume": 78518.0}, {"date": "2016-11-18", "close": 29.52, "volume": 62683.0}, {"date": "2016-11-21", "close": 29.28, "volume": 77703.0}, {"date": "2016-11-22", "close": 29.0, "volume": 33020.0}, {"date": "2016-11-23", "close": 29.18, "volume": 14153.0}, {"date": "2016-11-25", "close": 29.03, "volume": 3057.0}, {"date": "2016-11-28", "close": 28.21, "volume": 23989.0}, {"date": "2016-11-29", "close": 27.75, "volume": 119013.0}, {"date": "2016-11-30", "close": 28.8, "volume": 105929.0}, {"date": "2016-12-01", "close": 28.73, "volume": 175579.0}, {"date": "2016-12-02", "close": 28.73, "volume": 44265.0}, {"date": "2016-12-05", "close": 28.97, "volume": 102673.0}, {"date": "2016-12-06", "close": 29.02, "volume": 108813.0}, {"date": "2016-12-07", "close": 28.55, "volume": 123753.0}, {"date": "2016-12-08", "close": 29.0, "volume": 221454.0}, {"date": "2016-12-09", "close": 29.81, "volume": 712545.0}, {"date": "2016-12-12", "close": 30.06, "volume": 186743.0}, {"date": "2016-12-13", "close": 30.01, "volume": 383078.0}, {"date": "2016-12-14", "close": 30.43, "volume": 170280.0}, {"date": "2016-12-15", "close": 31.27, "volume": 357804.0}, {"date": "2016-12-16", "close": 31.77, "volume": 1333997.0}, {"date": "2016-12-19", "close": 31.9, "volume": 258502.0}, {"date": "2016-12-20", "close": 32.51, "volume": 180170.0}, {"date": "2016-12-21", "close": 32.76, "volume": 208362.0}, {"date": "2016-12-22", "close": 32.5, "volume": 144562.0}, {"date": "2016-12-23", "close": 32.3, "volume": 68348.0}, {"date": "2016-12-27", "close": 32.51, "volume": 63136.0}, {"date": "2016-12-28", "close": 31.7, "volume": 76292.0}, {"date": "2016-12-29", "close": 31.71, "volume": 94224.0}, {"date": "2016-12-30", "close": 31.44, "volume": 72868.0}, {"date": "2017-01-03", "close": 31.6, "volume": 83550.0}, {"date": "2017-01-04", "close": 32.39, "volume": 263885.0}, {"date": "2017-01-05", "close": 32.11, "volume": 132227.0}, {"date": "2017-01-06", "close": 32.48, "volume": 112596.0}, {"date": "2017-01-09", "close": 32.09, "volume": 77728.0}, {"date": "2017-01-10", "close": 32.0, "volume": 181096.0}, {"date": "2017-01-11", "close": 32.0, "volume": 48755.0}, {"date": "2017-01-12", "close": 31.45, "volume": 40159.0}, {"date": "2017-01-13", "close": 32.1, "volume": 244108.0}, {"date": "2017-01-17", "close": 31.68, "volume": 202959.0}, {"date": "2017-01-18", "close": 32.22, "volume": 145232.0}, {"date": "2017-01-19", "close": 32.32, "volume": 137998.0}, {"date": "2017-01-20", "close": 32.82, "volume": 106268.0}, {"date": "2017-01-23", "close": 33.22, "volume": 133896.0}, {"date": "2017-01-24", "close": 33.96, "volume": 195410.0}, {"date": "2017-01-25", "close": 34.34, "volume": 147860.0}, {"date": "2017-01-26", "close": 34.08, "volume": 42334.0}, {"date": "2017-01-27", "close": 33.9, "volume": 30150.0}, {"date": "2017-01-30", "close": 33.29, "volume": 24270.0}, {"date": "2017-01-31", "close": 32.89, "volume": 70684.0}, {"date": "2017-02-01", "close": 33.15, "volume": 559654.0}, {"date": "2017-02-02", "close": 33.14, "volume": 644010.0}, {"date": "2017-02-03", "close": 32.98, "volume": 59496.0}, {"date": "2017-02-06", "close": 32.65, "volume": 56610.0}, {"date": "2017-02-07", "close": 32.2, "volume": 69622.0}, {"date": "2017-02-08", "close": 31.29, "volume": 167033.0}, {"date": "2017-02-09", "close": 32.28, "volume": 125311.0}, {"date": "2017-02-10", "close": 32.59, "volume": 116804.0}, {"date": "2017-02-13", "close": 32.15, "volume": 83837.0}, {"date": "2017-02-14", "close": 32.51, "volume": 115916.0}, {"date": "2017-02-15", "close": 33.27, "volume": 91909.0}, {"date": "2017-02-16", "close": 32.79, "volume": 64238.0}, {"date": "2017-02-17", "close": 33.01, "volume": 86952.0}, {"date": "2017-02-21", "close": 32.93, "volume": 42431.0}, {"date": "2017-02-22", "close": 32.41, "volume": 164619.0}, {"date": "2017-02-23", "close": 31.65, "volume": 4122341.0}, {"date": "2017-02-24", "close": 31.87, "volume": 571313.0}, {"date": "2017-02-27", "close": 32.19, "volume": 308418.0}, {"date": "2017-02-28", "close": 32.6, "volume": 414943.0}, {"date": "2017-03-01", "close": 33.5, "volume": 442848.0}, {"date": "2017-03-02", "close": 33.49, "volume": 282482.0}, {"date": "2017-03-03", "close": 33.87, "volume": 285304.0}, {"date": "2017-03-06", "close": 34.3, "volume": 325458.0}, {"date": "2017-03-07", "close": 34.32, "volume": 440561.0}, {"date": "2017-03-08", "close": 34.03, "volume": 249294.0}, {"date": "2017-03-09", "close": 33.47, "volume": 301116.0}, {"date": "2017-03-10", "close": 33.0, "volume": 600538.0}, {"date": "2017-03-13", "close": 33.27, "volume": 1352587.0}, {"date": "2017-03-14", "close": 33.2, "volume": 278386.0}, {"date": "2017-03-15", "close": 33.09, "volume": 251275.0}, {"date": "2017-03-16", "close": 32.8, "volume": 244373.0}, {"date": "2017-03-17", "close": 33.02, "volume": 283970.0}, {"date": "2017-03-20", "close": 32.72, "volume": 89082.0}, {"date": "2017-03-21", "close": 31.3, "volume": 251953.0}, {"date": "2017-03-22", "close": 31.61, "volume": 187567.0}, {"date": "2017-03-23", "close": 31.55, "volume": 151364.0}, {"date": "2017-03-24", "close": 31.01, "volume": 198697.0}, {"date": "2017-03-27", "close": 30.36, "volume": 343300.0}, {"date": "2017-03-28", "close": 30.37, "volume": 564931.0}, {"date": "2017-03-29", "close": 31.6, "volume": 381751.0}, {"date": "2017-03-30", "close": 32.15, "volume": 245311.0}, {"date": "2017-03-31", "close": 31.91, "volume": 241023.0}, {"date": "2017-04-03", "close": 32.38, "volume": 399753.0}, {"date": "2017-04-04", "close": 32.24, "volume": 196660.0}, {"date": "2017-04-05", "close": 31.75, "volume": 357412.0}, {"date": "2017-04-06", "close": 31.91, "volume": 173847.0}, {"date": "2017-04-07", "close": 31.83, "volume": 139302.0}, {"date": "2017-04-10", "close": 31.71, "volume": 267087.0}, {"date": "2017-04-11", "close": 31.65, "volume": 238591.0}, {"date": "2017-04-12", "close": 31.28, "volume": 245884.0}, {"date": "2017-04-13", "close": 30.69, "volume": 253352.0}, {"date": "2017-04-17", "close": 31.37, "volume": 241044.0}, {"date": "2017-04-18", "close": 31.29, "volume": 60146.0}, {"date": "2017-04-19", "close": 31.66, "volume": 135581.0}, {"date": "2017-04-20", "close": 32.25, "volume": 138168.0}, {"date": "2017-04-21", "close": 31.76, "volume": 148140.0}, {"date": "2017-04-24", "close": 32.12, "volume": 157108.0}, {"date": "2017-04-25", "close": 32.19, "volume": 280838.0}, {"date": "2017-04-26", "close": 32.8, "volume": 794608.0}, {"date": "2017-04-27", "close": 32.82, "volume": 544746.0}, {"date": "2017-04-28", "close": 33.25, "volume": 292519.0}, {"date": "2017-05-01", "close": 33.97, "volume": 335674.0}, {"date": "2017-05-02", "close": 33.93, "volume": 159753.0}, {"date": "2017-05-03", "close": 34.09, "volume": 293236.0}, {"date": "2017-05-04", "close": 34.66, "volume": 270391.0}, {"date": "2017-05-05", "close": 34.65, "volume": 140768.0}, {"date": "2017-05-08", "close": 34.61, "volume": 141026.0}, {"date": "2017-05-09", "close": 34.48, "volume": 103059.0}, {"date": "2017-05-10", "close": 34.34, "volume": 228898.0}, {"date": "2017-05-11", "close": 34.37, "volume": 172008.0}, {"date": "2017-05-12", "close": 34.17, "volume": 272712.0}, {"date": "2017-05-15", "close": 34.04, "volume": 378875.0}, {"date": "2017-05-16", "close": 34.03, "volume": 165931.0}, {"date": "2017-05-17", "close": 33.02, "volume": 217773.0}, {"date": "2017-05-18", "close": 33.3, "volume": 220731.0}, {"date": "2017-05-19", "close": 33.36, "volume": 209364.0}, {"date": "2017-05-22", "close": 33.3, "volume": 476356.0}, {"date": "2017-05-23", "close": 33.29, "volume": 177694.0}, {"date": "2017-05-24", "close": 33.2, "volume": 81630.0}, {"date": "2017-05-25", "close": 33.15, "volume": 355550.0}, {"date": "2017-05-26", "close": 33.13, "volume": 86481.0}, {"date": "2017-05-30", "close": 33.16, "volume": 162258.0}, {"date": "2017-05-31", "close": 32.98, "volume": 124534.0}, {"date": "2017-06-01", "close": 33.54, "volume": 364117.0}, {"date": "2017-06-02", "close": 33.4, "volume": 214690.0}, {"date": "2017-06-05", "close": 33.18, "volume": 222762.0}, {"date": "2017-06-06", "close": 33.5, "volume": 292855.0}, {"date": "2017-06-07", "close": 34.19, "volume": 246565.0}, {"date": "2017-06-08", "close": 34.55, "volume": 373993.0}, {"date": "2017-06-09", "close": 34.91, "volume": 478310.0}, {"date": "2017-06-12", "close": 34.48, "volume": 384476.0}, {"date": "2017-06-13", "close": 34.91, "volume": 360236.0}, {"date": "2017-06-14", "close": 34.87, "volume": 353578.0}, {"date": "2017-06-15", "close": 34.79, "volume": 207070.0}, {"date": "2017-06-16", "close": 34.95, "volume": 312845.0}, {"date": "2017-06-19", "close": 34.61, "volume": 361700.0}, {"date": "2017-06-20", "close": 34.01, "volume": 294192.0}, {"date": "2017-06-21", "close": 33.73, "volume": 524746.0}, {"date": "2017-06-22", "close": 33.57, "volume": 480031.0}, {"date": "2017-06-23", "close": 33.19, "volume": 5563239.0}, {"date": "2017-06-26", "close": 33.44, "volume": 624528.0}, {"date": "2017-06-27", "close": 33.34, "volume": 695559.0}, {"date": "2017-06-28", "close": 33.72, "volume": 500281.0}, {"date": "2017-06-29", "close": 33.94, "volume": 721749.0}, {"date": "2017-06-30", "close": 34.1, "volume": 309418.0}, {"date": "2017-07-03", "close": 34.82, "volume": 201786.0}, {"date": "2017-07-05", "close": 34.87, "volume": 425774.0}, {"date": "2017-07-06", "close": 34.52, "volume": 392173.0}, {"date": "2017-07-07", "close": 35.0, "volume": 508677.0}, {"date": "2017-07-10", "close": 35.13, "volume": 473830.0}, {"date": "2017-07-11", "close": 34.88, "volume": 253037.0}, {"date": "2017-07-12", "close": 35.06, "volume": 287229.0}, {"date": "2017-07-13", "close": 34.93, "volume": 157351.0}, {"date": "2017-07-14", "close": 34.74, "volume": 187313.0}, {"date": "2017-07-17", "close": 34.59, "volume": 267626.0}, {"date": "2017-07-18", "close": 34.27, "volume": 177215.0}, {"date": "2017-07-19", "close": 34.27, "volume": 182630.0}, {"date": "2017-07-20", "close": 34.43, "volume": 153501.0}, {"date": "2017-07-21", "close": 34.33, "volume": 226229.0}, {"date": "2017-07-24", "close": 34.41, "volume": 332322.0}, {"date": "2017-07-25", "close": 34.78, "volume": 429879.0}, {"date": "2017-07-26", "close": 34.26, "volume": 500334.0}, {"date": "2017-07-27", "close": 34.42, "volume": 265029.0}, {"date": "2017-07-28", "close": 33.91, "volume": 168827.0}, {"date": "2017-07-31", "close": 34.09, "volume": 280837.0}, {"date": "2017-08-01", "close": 34.75, "volume": 386279.0}, {"date": "2017-08-02", "close": 34.54, "volume": 105919.0}, {"date": "2017-08-03", "close": 34.33, "volume": 185042.0}, {"date": "2017-08-04", "close": 34.59, "volume": 129936.0}, {"date": "2017-08-07", "close": 34.52, "volume": 149487.0}, {"date": "2017-08-08", "close": 34.53, "volume": 263811.0}, {"date": "2017-08-09", "close": 34.13, "volume": 169046.0}, {"date": "2017-08-10", "close": 33.23, "volume": 145085.0}, {"date": "2017-08-11", "close": 33.14, "volume": 183707.0}, {"date": "2017-08-14", "close": 33.56, "volume": 179482.0}, {"date": "2017-08-15", "close": 33.51, "volume": 96487.0}, {"date": "2017-08-16", "close": 33.4, "volume": 112756.0}, {"date": "2017-08-17", "close": 32.47, "volume": 151954.0}, {"date": "2017-08-18", "close": 32.59, "volume": 145799.0}, {"date": "2017-08-21", "close": 32.42, "volume": 99644.0}, {"date": "2017-08-22", "close": 32.69, "volume": 262646.0}, {"date": "2017-08-23", "close": 33.0, "volume": 177572.0}, {"date": "2017-08-24", "close": 33.4, "volume": 185006.0}, {"date": "2017-08-25", "close": 33.43, "volume": 107443.0}, {"date": "2017-08-28", "close": 33.2, "volume": 248364.0}, {"date": "2017-08-29", "close": 32.97, "volume": 126666.0}, {"date": "2017-08-30", "close": 32.84, "volume": 115404.0}, {"date": "2017-08-31", "close": 32.88, "volume": 136408.0}, {"date": "2017-09-01", "close": 33.1, "volume": 126991.0}, {"date": "2017-09-05", "close": 32.18, "volume": 188577.0}, {"date": "2017-09-06", "close": 32.09, "volume": 152634.0}, {"date": "2017-09-07", "close": 31.53, "volume": 319291.0}, {"date": "2017-09-08", "close": 31.76, "volume": 329525.0}, {"date": "2017-09-11", "close": 32.71, "volume": 217745.0}, {"date": "2017-09-12", "close": 33.35, "volume": 466592.0}, {"date": "2017-09-13", "close": 33.8, "volume": 315896.0}, {"date": "2017-09-14", "close": 34.25, "volume": 342872.0}, {"date": "2017-09-15", "close": 34.47, "volume": 425635.0}, {"date": "2017-09-18", "close": 35.18, "volume": 265459.0}, {"date": "2017-09-19", "close": 35.12, "volume": 290647.0}, {"date": "2017-09-20", "close": 35.89, "volume": 802303.0}, {"date": "2017-09-21", "close": 36.12, "volume": 447570.0}, {"date": "2017-09-22", "close": 36.57, "volume": 158813.0}, {"date": "2017-09-25", "close": 35.37, "volume": 352816.0}, {"date": "2017-09-26", "close": 35.12, "volume": 255410.0}, {"date": "2017-09-27", "close": 35.43, "volume": 387707.0}, {"date": "2017-09-28", "close": 36.41, "volume": 376953.0}, {"date": "2017-09-29", "close": 36.64, "volume": 327549.0}, {"date": "2017-10-02", "close": 36.58, "volume": 192591.0}, {"date": "2017-10-03", "close": 36.58, "volume": 330119.0}, {"date": "2017-10-04", "close": 36.27, "volume": 369618.0}, {"date": "2017-10-05", "close": 36.65, "volume": 297608.0}, {"date": "2017-10-06", "close": 36.89, "volume": 243001.0}, {"date": "2017-10-09", "close": 36.93, "volume": 145726.0}, {"date": "2017-10-10", "close": 36.88, "volume": 226060.0}, {"date": "2017-10-11", "close": 36.38, "volume": 99670.0}, {"date": "2017-10-12", "close": 36.16, "volume": 172109.0}, {"date": "2017-10-13", "close": 36.18, "volume": 136804.0}, {"date": "2017-10-16", "close": 36.09, "volume": 218002.0}, {"date": "2017-10-17", "close": 35.52, "volume": 162803.0}, {"date": "2017-10-18", "close": 35.81, "volume": 145699.0}, {"date": "2017-10-19", "close": 35.82, "volume": 129868.0}, {"date": "2017-10-20", "close": 36.18, "volume": 142612.0}, {"date": "2017-10-23", "close": 35.65, "volume": 88738.0}, {"date": "2017-10-24", "close": 35.81, "volume": 276255.0}, {"date": "2017-10-25", "close": 36.54, "volume": 600604.0}, {"date": "2017-10-26", "close": 38.04, "volume": 365119.0}, {"date": "2017-10-27", "close": 38.01, "volume": 557842.0}, {"date": "2017-10-30", "close": 37.5, "volume": 176895.0}, {"date": "2017-10-31", "close": 37.35, "volume": 247431.0}, {"date": "2017-11-01", "close": 36.92, "volume": 304402.0}, {"date": "2017-11-02", "close": 35.97, "volume": 509157.0}, {"date": "2017-11-03", "close": 36.38, "volume": 295514.0}, {"date": "2017-11-06", "close": 36.12, "volume": 331045.0}, {"date": "2017-11-07", "close": 35.79, "volume": 292519.0}, {"date": "2017-11-08", "close": 36.43, "volume": 354981.0}, {"date": "2017-11-09", "close": 36.23, "volume": 236605.0}, {"date": "2017-11-10", "close": 36.2, "volume": 158316.0}, {"date": "2017-11-13", "close": 36.82, "volume": 228984.0}, {"date": "2017-11-14", "close": 37.64, "volume": 987645.0}, {"date": "2017-11-15", "close": 37.37, "volume": 288840.0}, {"date": "2017-11-16", "close": 37.59, "volume": 241097.0}, {"date": "2017-11-17", "close": 37.5, "volume": 166641.0}, {"date": "2017-11-20", "close": 37.59, "volume": 337611.0}, {"date": "2017-11-21", "close": 37.6, "volume": 422862.0}, {"date": "2017-11-22", "close": 38.15, "volume": 174653.0}, {"date": "2017-11-24", "close": 38.29, "volume": 62432.0}, {"date": "2017-11-27", "close": 38.41, "volume": 382785.0}, {"date": "2017-11-28", "close": 39.15, "volume": 584034.0}, {"date": "2017-11-29", "close": 39.75, "volume": 777419.0}, {"date": "2017-11-30", "close": 39.78, "volume": 594830.0}, {"date": "2017-12-01", "close": 39.9, "volume": 532466.0}, {"date": "2017-12-04", "close": 39.63, "volume": 712742.0}, {"date": "2017-12-05", "close": 37.9, "volume": 771144.0}, {"date": "2017-12-06", "close": 38.0, "volume": 365649.0}, {"date": "2017-12-07", "close": 38.71, "volume": 196272.0}, {"date": "2017-12-08", "close": 38.46, "volume": 103365.0}, {"date": "2017-12-11", "close": 37.99, "volume": 197618.0}, {"date": "2017-12-12", "close": 37.75, "volume": 194200.0}, {"date": "2017-12-13", "close": 37.33, "volume": 246213.0}, {"date": "2017-12-14", "close": 37.18, "volume": 125391.0}, {"date": "2017-12-15", "close": 37.71, "volume": 669856.0}, {"date": "2017-12-18", "close": 37.99, "volume": 387355.0}, {"date": "2017-12-19", "close": 37.66, "volume": 375258.0}, {"date": "2017-12-20", "close": 37.15, "volume": 281950.0}, {"date": "2017-12-21", "close": 37.43, "volume": 347952.0}, {"date": "2017-12-22", "close": 37.7, "volume": 143772.0}, {"date": "2017-12-26", "close": 37.25, "volume": 177734.0}, {"date": "2017-12-27", "close": 36.66, "volume": 193039.0}, {"date": "2017-12-28", "close": 36.68, "volume": 247527.0}, {"date": "2017-12-29", "close": 36.29, "volume": 273439.0}, {"date": "2018-01-02", "close": 36.73, "volume": 226250.0}, {"date": "2018-01-03", "close": 36.67, "volume": 210785.0}, {"date": "2018-01-04", "close": 37.39, "volume": 405771.0}, {"date": "2018-01-05", "close": 37.5, "volume": 346281.0}, {"date": "2018-01-08", "close": 37.85, "volume": 302659.0}, {"date": "2018-01-09", "close": 38.7, "volume": 332774.0}, {"date": "2018-01-10", "close": 39.53, "volume": 279057.0}, {"date": "2018-01-11", "close": 40.35, "volume": 301226.0}, {"date": "2018-01-12", "close": 40.23, "volume": 279351.0}, {"date": "2018-01-16", "close": 40.25, "volume": 176946.0}, {"date": "2018-01-17", "close": 40.48, "volume": 221924.0}, {"date": "2018-01-18", "close": 40.37, "volume": 215703.0}, {"date": "2018-01-19", "close": 40.29, "volume": 321314.0}, {"date": "2018-01-22", "close": 40.06, "volume": 240415.0}, {"date": "2018-01-23", "close": 39.99, "volume": 573072.0}, {"date": "2018-01-24", "close": 40.14, "volume": 275097.0}, {"date": "2018-01-25", "close": 40.25, "volume": 221699.0}, {"date": "2018-01-26", "close": 40.57, "volume": 183566.0}, {"date": "2018-01-29", "close": 40.56, "volume": 109756.0}, {"date": "2018-01-30", "close": 40.33, "volume": 148801.0}, {"date": "2018-01-31", "close": 40.19, "volume": 260394.0}, {"date": "2018-02-01", "close": 41.17, "volume": 242241.0}, {"date": "2018-02-02", "close": 40.62, "volume": 215243.0}, {"date": "2018-02-05", "close": 39.0, "volume": 519291.0}, {"date": "2018-02-06", "close": 39.37, "volume": 1358013.0}, {"date": "2018-02-07", "close": 39.52, "volume": 248918.0}, {"date": "2018-02-08", "close": 38.27, "volume": 396106.0}, {"date": "2018-02-09", "close": 39.35, "volume": 252067.0}, {"date": "2018-02-12", "close": 39.1, "volume": 231787.0}, {"date": "2018-02-13", "close": 39.23, "volume": 381715.0}, {"date": "2018-02-14", "close": 40.27, "volume": 215169.0}, {"date": "2018-02-15", "close": 44.89, "volume": 1271585.0}, {"date": "2018-02-16", "close": 44.38, "volume": 738837.0}, {"date": "2018-02-20", "close": 44.87, "volume": 419127.0}, {"date": "2018-02-21", "close": 45.95, "volume": 393446.0}, {"date": "2018-02-22", "close": 45.8, "volume": 237428.0}, {"date": "2018-02-23", "close": 46.96, "volume": 215124.0}, {"date": "2018-02-26", "close": 46.8, "volume": 304120.0}, {"date": "2018-02-27", "close": 45.7, "volume": 304925.0}, {"date": "2018-02-28", "close": 45.61, "volume": 320111.0}, {"date": "2018-03-01", "close": 45.14, "volume": 383109.0}, {"date": "2018-03-02", "close": 45.7, "volume": 275484.0}, {"date": "2018-03-05", "close": 45.7, "volume": 264381.0}, {"date": "2018-03-06", "close": 46.62, "volume": 493396.0}, {"date": "2018-03-07", "close": 47.09, "volume": 486709.0}, {"date": "2018-03-08", "close": 46.6, "volume": 193539.0}, {"date": "2018-03-09", "close": 46.9, "volume": 188272.0}, {"date": "2018-03-12", "close": 46.75, "volume": 190877.0}, {"date": "2018-03-13", "close": 46.99, "volume": 301326.0}, {"date": "2018-03-14", "close": 46.81, "volume": 296528.0}, {"date": "2018-03-15", "close": 46.46, "volume": 196813.0}, {"date": "2018-03-16", "close": 46.3, "volume": 626372.0}, {"date": "2018-03-19", "close": 46.89, "volume": 235203.0}, {"date": "2018-03-20", "close": 46.86, "volume": 202826.0}, {"date": "2018-03-21", "close": 46.89, "volume": 254071.0}, {"date": "2018-03-22", "close": 45.3, "volume": 272683.0}, {"date": "2018-03-23", "close": 43.74, "volume": 267043.0}, {"date": "2018-03-26", "close": 45.44, "volume": 239651.0}, {"date": "2018-03-27", "close": 44.59, "volume": 131356.0}, {"date": "2018-03-28", "close": 44.22, "volume": 231266.0}, {"date": "2018-03-29", "close": 44.88, "volume": 280549.0}, {"date": "2018-04-02", "close": 43.57, "volume": 200376.0}, {"date": "2018-04-03", "close": 44.26, "volume": 221847.0}, {"date": "2018-04-04", "close": 44.7, "volume": 256529.0}, {"date": "2018-04-05", "close": 45.5, "volume": 284951.0}, {"date": "2018-04-06", "close": 44.5, "volume": 233843.0}, {"date": "2018-04-09", "close": 44.74, "volume": 372548.0}, {"date": "2018-04-10", "close": 45.89, "volume": 254896.0}, {"date": "2018-04-11", "close": 45.63, "volume": 106829.0}, {"date": "2018-04-12", "close": 45.77, "volume": 124131.0}, {"date": "2018-04-13", "close": 45.34, "volume": 167771.0}, {"date": "2018-04-16", "close": 45.64, "volume": 290494.0}, {"date": "2018-04-17", "close": 45.06, "volume": 220530.0}, {"date": "2018-04-18", "close": 45.64, "volume": 167443.0}, {"date": "2018-04-19", "close": 46.24, "volume": 268497.0}, {"date": "2018-04-20", "close": 46.53, "volume": 290441.0}, {"date": "2018-04-23", "close": 46.38, "volume": 210034.0}, {"date": "2018-04-24", "close": 48.62, "volume": 394970.0}, {"date": "2018-04-25", "close": 48.53, "volume": 207067.0}, {"date": "2018-04-26", "close": 49.1, "volume": 161514.0}, {"date": "2018-04-27", "close": 48.34, "volume": 213038.0}, {"date": "2018-04-30", "close": 47.45, "volume": 166585.0}, {"date": "2018-05-01", "close": 48.24, "volume": 209450.0}, {"date": "2018-05-02", "close": 48.06, "volume": 165286.0}, {"date": "2018-05-03", "close": 48.4, "volume": 227842.0}, {"date": "2018-05-04", "close": 49.06, "volume": 157515.0}, {"date": "2018-05-07", "close": 48.76, "volume": 188330.0}, {"date": "2018-05-08", "close": 48.85, "volume": 217217.0}, {"date": "2018-05-09", "close": 49.08, "volume": 105351.0}, {"date": "2018-05-10", "close": 48.94, "volume": 142970.0}, {"date": "2018-05-11", "close": 48.56, "volume": 111364.0}, {"date": "2018-05-14", "close": 47.7, "volume": 127369.0}, {"date": "2018-05-15", "close": 48.15, "volume": 173349.0}, {"date": "2018-05-16", "close": 48.32, "volume": 182892.0}, {"date": "2018-05-17", "close": 48.3, "volume": 127329.0}, {"date": "2018-05-18", "close": 47.9, "volume": 139346.0}, {"date": "2018-05-21", "close": 48.46, "volume": 119211.0}, {"date": "2018-05-22", "close": 48.33, "volume": 177805.0}, {"date": "2018-05-23", "close": 47.46, "volume": 179017.0}, {"date": "2018-05-24", "close": 46.71, "volume": 444006.0}, {"date": "2018-05-25", "close": 47.97, "volume": 140343.0}, {"date": "2018-05-29", "close": 46.95, "volume": 178727.0}, {"date": "2018-05-30", "close": 47.92, "volume": 126511.0}, {"date": "2018-05-31", "close": 47.75, "volume": 181070.0}, {"date": "2018-06-01", "close": 48.15, "volume": 123956.0}, {"date": "2018-06-04", "close": 48.28, "volume": 120340.0}, {"date": "2018-06-05", "close": 47.81, "volume": 122717.0}, {"date": "2018-06-06", "close": 47.97, "volume": 116362.0}, {"date": "2018-06-07", "close": 47.37, "volume": 96469.0}, {"date": "2018-06-08", "close": 47.21, "volume": 171620.0}, {"date": "2018-06-11", "close": 47.36, "volume": 214119.0}, {"date": "2018-06-12", "close": 47.5, "volume": 170577.0}, {"date": "2018-06-13", "close": 48.34, "volume": 288700.0}, {"date": "2018-06-14", "close": 48.21, "volume": 285568.0}, {"date": "2018-06-15", "close": 47.96, "volume": 354063.0}, {"date": "2018-06-18", "close": 48.0, "volume": 237582.0}, {"date": "2018-06-19", "close": 47.99, "volume": 251803.0}, {"date": "2018-06-20", "close": 48.28, "volume": 200454.0}, {"date": "2018-06-21", "close": 47.65, "volume": 414332.0}, {"date": "2018-06-22", "close": 48.06, "volume": 879078.0}, {"date": "2018-06-25", "close": 47.01, "volume": 212954.0}, {"date": "2018-06-26", "close": 47.04, "volume": 274199.0}, {"date": "2018-06-27", "close": 46.56, "volume": 239718.0}, {"date": "2018-06-28", "close": 46.59, "volume": 217672.0}, {"date": "2018-06-29", "close": 45.72, "volume": 232855.0}, {"date": "2018-07-02", "close": 47.0, "volume": 150286.0}, {"date": "2018-07-03", "close": 46.79, "volume": 50087.0}, {"date": "2018-07-05", "close": 47.06, "volume": 114144.0}, {"date": "2018-07-06", "close": 47.36, "volume": 185965.0}, {"date": "2018-07-09", "close": 47.81, "volume": 242907.0}, {"date": "2018-07-10", "close": 47.15, "volume": 124500.0}, {"date": "2018-07-11", "close": 46.97, "volume": 103099.0}, {"date": "2018-07-12", "close": 46.61, "volume": 120646.0}, {"date": "2018-07-13", "close": 46.45, "volume": 130599.0}, {"date": "2018-07-16", "close": 46.73, "volume": 76254.0}, {"date": "2018-07-17", "close": 47.16, "volume": 141260.0}, {"date": "2018-07-18", "close": 47.38, "volume": 184446.0}, {"date": "2018-07-19", "close": 46.93, "volume": 229121.0}, {"date": "2018-07-20", "close": 47.82, "volume": 182039.0}, {"date": "2018-07-23", "close": 48.44, "volume": 150857.0}, {"date": "2018-07-24", "close": 46.95, "volume": 116112.0}, {"date": "2018-07-25", "close": 49.99, "volume": 411410.0}, {"date": "2018-07-26", "close": 50.23, "volume": 302293.0}, {"date": "2018-07-27", "close": 49.51, "volume": 156592.0}, {"date": "2018-07-30", "close": 49.2, "volume": 129112.0}, {"date": "2018-07-31", "close": 49.46, "volume": 234787.0}, {"date": "2018-08-01", "close": 50.03, "volume": 361031.0}, {"date": "2018-08-02", "close": 50.37, "volume": 218953.0}, {"date": "2018-08-03", "close": 50.3, "volume": 163301.0}, {"date": "2018-08-06", "close": 51.23, "volume": 254268.0}, {"date": "2018-08-07", "close": 51.71, "volume": 265145.0}, {"date": "2018-08-08", "close": 51.95, "volume": 172693.0}, {"date": "2018-08-09", "close": 52.56, "volume": 276871.0}, {"date": "2018-08-10", "close": 52.36, "volume": 142837.0}, {"date": "2018-08-13", "close": 51.95, "volume": 176961.0}, {"date": "2018-08-14", "close": 52.45, "volume": 241185.0}, {"date": "2018-08-15", "close": 52.11, "volume": 214194.0}, {"date": "2018-08-16", "close": 53.4, "volume": 176200.0}, {"date": "2018-08-17", "close": 53.43, "volume": 202846.0}, {"date": "2018-08-20", "close": 52.64, "volume": 176367.0}, {"date": "2018-08-21", "close": 52.81, "volume": 124912.0}, {"date": "2018-08-22", "close": 52.62, "volume": 131287.0}, {"date": "2018-08-23", "close": 52.23, "volume": 168549.0}, {"date": "2018-08-24", "close": 52.44, "volume": 116167.0}, {"date": "2018-08-27", "close": 52.25, "volume": 98324.0}, {"date": "2018-08-28", "close": 51.85, "volume": 184286.0}, {"date": "2018-08-29", "close": 51.96, "volume": 130140.0}, {"date": "2018-08-30", "close": 51.89, "volume": 93996.0}, {"date": "2018-08-31", "close": 52.84, "volume": 388593.0}, {"date": "2018-09-04", "close": 52.61, "volume": 112305.0}, {"date": "2018-09-05", "close": 52.31, "volume": 135941.0}, {"date": "2018-09-06", "close": 52.01, "volume": 119395.0}, {"date": "2018-09-07", "close": 51.91, "volume": 243150.0}, {"date": "2018-09-10", "close": 51.52, "volume": 259557.0}, {"date": "2018-09-11", "close": 51.69, "volume": 326361.0}, {"date": "2018-09-12", "close": 51.33, "volume": 350187.0}, {"date": "2018-09-13", "close": 50.74, "volume": 95391.0}, {"date": "2018-09-14", "close": 50.97, "volume": 107018.0}, {"date": "2018-09-17", "close": 49.51, "volume": 151209.0}, {"date": "2018-09-18", "close": 49.89, "volume": 233007.0}, {"date": "2018-09-19", "close": 51.1, "volume": 233696.0}, {"date": "2018-09-20", "close": 51.72, "volume": 159229.0}, {"date": "2018-09-21", "close": 51.49, "volume": 345985.0}, {"date": "2018-09-24", "close": 51.85, "volume": 253619.0}, {"date": "2018-09-25", "close": 51.73, "volume": 100143.0}, {"date": "2018-09-26", "close": 52.03, "volume": 256961.0}, {"date": "2018-09-27", "close": 51.5, "volume": 98354.0}, {"date": "2018-09-28", "close": 51.86, "volume": 123089.0}, {"date": "2018-10-01", "close": 50.93, "volume": 88106.0}, {"date": "2018-10-02", "close": 50.12, "volume": 92079.0}, {"date": "2018-10-03", "close": 51.33, "volume": 132313.0}, {"date": "2018-10-04", "close": 51.43, "volume": 168243.0}, {"date": "2018-10-05", "close": 51.68, "volume": 218309.0}, {"date": "2018-10-08", "close": 52.49, "volume": 200466.0}, {"date": "2018-10-09", "close": 52.75, "volume": 220182.0}, {"date": "2018-10-10", "close": 52.2, "volume": 244509.0}, {"date": "2018-10-11", "close": 50.98, "volume": 330803.0}, {"date": "2018-10-12", "close": 50.9, "volume": 341906.0}, {"date": "2018-10-15", "close": 51.36, "volume": 844246.0}, {"date": "2018-10-16", "close": 52.22, "volume": 425028.0}, {"date": "2018-10-17", "close": 53.11, "volume": 234981.0}, {"date": "2018-10-18", "close": 52.9, "volume": 356207.0}, {"date": "2018-10-19", "close": 51.8, "volume": 483226.0}, {"date": "2018-10-22", "close": 51.74, "volume": 355052.0}, {"date": "2018-10-23", "close": 51.15, "volume": 392405.0}, {"date": "2018-10-24", "close": 39.51, "volume": 4029097.0}, {"date": "2018-10-25", "close": 38.91, "volume": 1465513.0}, {"date": "2018-10-26", "close": 38.39, "volume": 627600.0}, {"date": "2018-10-29", "close": 37.89, "volume": 603797.0}, {"date": "2018-10-30", "close": 38.98, "volume": 531526.0}, {"date": "2018-10-31", "close": 40.29, "volume": 482082.0}, {"date": "2018-11-01", "close": 41.03, "volume": 492903.0}, {"date": "2018-11-02", "close": 41.57, "volume": 323337.0}, {"date": "2018-11-05", "close": 41.33, "volume": 301628.0}, {"date": "2018-11-06", "close": 41.1, "volume": 245011.0}, {"date": "2018-11-07", "close": 42.09, "volume": 292292.0}, {"date": "2018-11-08", "close": 41.54, "volume": 263778.0}, {"date": "2018-11-09", "close": 41.31, "volume": 173736.0}, {"date": "2018-11-12", "close": 40.47, "volume": 182470.0}, {"date": "2018-11-13", "close": 39.5, "volume": 249461.0}, {"date": "2018-11-14", "close": 39.06, "volume": 162511.0}, {"date": "2018-11-15", "close": 40.13, "volume": 285259.0}, {"date": "2018-11-16", "close": 39.9, "volume": 343111.0}, {"date": "2018-11-19", "close": 39.6, "volume": 279988.0}, {"date": "2018-11-20", "close": 38.01, "volume": 205441.0}, {"date": "2018-11-21", "close": 38.58, "volume": 132744.0}, {"date": "2018-11-23", "close": 38.73, "volume": 74822.0}, {"date": "2018-11-26", "close": 39.59, "volume": 237580.0}, {"date": "2018-11-27", "close": 39.75, "volume": 159503.0}, {"date": "2018-11-28", "close": 40.2, "volume": 669324.0}, {"date": "2018-11-29", "close": 39.5, "volume": 557188.0}, {"date": "2018-11-30", "close": 39.68, "volume": 290614.0}, {"date": "2018-12-03", "close": 39.69, "volume": 1008404.0}, {"date": "2018-12-04", "close": 34.93, "volume": 454718.0}, {"date": "2018-12-06", "close": 34.87, "volume": 1031961.0}, {"date": "2018-12-07", "close": 35.1, "volume": 605184.0}, {"date": "2018-12-10", "close": 34.78, "volume": 233725.0}, {"date": "2018-12-11", "close": 34.35, "volume": 347095.0}, {"date": "2018-12-12", "close": 34.29, "volume": 194576.0}, {"date": "2018-12-13", "close": 33.9, "volume": 322082.0}, {"date": "2018-12-14", "close": 32.93, "volume": 294568.0}, {"date": "2018-12-17", "close": 32.66, "volume": 269229.0}, {"date": "2018-12-18", "close": 32.14, "volume": 284902.0}, {"date": "2018-12-19", "close": 31.35, "volume": 540449.0}, {"date": "2018-12-20", "close": 30.4, "volume": 653873.0}, {"date": "2018-12-21", "close": 30.53, "volume": 522958.0}, {"date": "2018-12-24", "close": 30.03, "volume": 125157.0}, {"date": "2018-12-26", "close": 31.11, "volume": 385354.0}, {"date": "2018-12-27", "close": 31.07, "volume": 245928.0}, {"date": "2018-12-28", "close": 31.32, "volume": 241529.0}, {"date": "2018-12-31", "close": 31.35, "volume": 239019.0}, {"date": "2019-01-02", "close": 31.89, "volume": 180739.0}, {"date": "2019-01-03", "close": 31.12, "volume": 236536.0}, {"date": "2019-01-04", "close": 32.28, "volume": 213917.0}, {"date": "2019-01-07", "close": 32.62, "volume": 212099.0}, {"date": "2019-01-08", "close": 32.97, "volume": 202802.0}, {"date": "2019-01-09", "close": 33.43, "volume": 197268.0}, {"date": "2019-01-10", "close": 33.22, "volume": 134859.0}, {"date": "2019-01-11", "close": 32.9, "volume": 163497.0}, {"date": "2019-01-14", "close": 32.47, "volume": 188692.0}, {"date": "2019-01-15", "close": 32.85, "volume": 285516.0}, {"date": "2019-01-16", "close": 33.09, "volume": 271696.0}, {"date": "2019-01-17", "close": 33.98, "volume": 589420.0}, {"date": "2019-01-18", "close": 34.42, "volume": 268828.0}, {"date": "2019-01-22", "close": 34.17, "volume": 186962.0}, {"date": "2019-01-23", "close": 34.35, "volume": 240199.0}, {"date": "2019-01-24", "close": 34.71, "volume": 205544.0}, {"date": "2019-01-25", "close": 35.54, "volume": 212900.0}, {"date": "2019-01-28", "close": 35.71, "volume": 219118.0}, {"date": "2019-01-29", "close": 36.24, "volume": 185639.0}, {"date": "2019-01-30", "close": 35.94, "volume": 257285.0}, {"date": "2019-01-31", "close": 35.05, "volume": 226563.0}, {"date": "2019-02-01", "close": 35.22, "volume": 212762.0}, {"date": "2019-02-04", "close": 35.2, "volume": 232980.0}, {"date": "2019-02-05", "close": 34.86, "volume": 174471.0}, {"date": "2019-02-06", "close": 34.92, "volume": 235321.0}, {"date": "2019-02-07", "close": 35.0, "volume": 241567.0}, {"date": "2019-02-08", "close": 34.64, "volume": 144779.0}, {"date": "2019-02-11", "close": 34.86, "volume": 308994.0}, {"date": "2019-02-12", "close": 35.38, "volume": 334996.0}, {"date": "2019-02-13", "close": 35.67, "volume": 103659.0}, {"date": "2019-02-14", "close": 35.14, "volume": 146028.0}, {"date": "2019-02-15", "close": 35.96, "volume": 191736.0}, {"date": "2019-02-19", "close": 36.02, "volume": 354910.0}, {"date": "2019-02-20", "close": 41.1, "volume": 716877.0}, {"date": "2019-02-21", "close": 41.0, "volume": 609415.0}, {"date": "2019-02-22", "close": 41.23, "volume": 310179.0}, {"date": "2019-02-25", "close": 40.86, "volume": 413103.0}, {"date": "2019-02-26", "close": 40.13, "volume": 213890.0}, {"date": "2019-02-27", "close": 39.72, "volume": 362205.0}, {"date": "2019-02-28", "close": 40.74, "volume": 629633.0}, {"date": "2019-03-01", "close": 39.82, "volume": 259778.0}, {"date": "2019-03-04", "close": 39.64, "volume": 667123.0}, {"date": "2019-03-05", "close": 39.35, "volume": 199636.0}, {"date": "2019-03-06", "close": 37.98, "volume": 182411.0}, {"date": "2019-03-07", "close": 37.14, "volume": 201280.0}, {"date": "2019-03-08", "close": 36.75, "volume": 357421.0}, {"date": "2019-03-11", "close": 37.49, "volume": 429357.0}, {"date": "2019-03-12", "close": 37.06, "volume": 235103.0}, {"date": "2019-03-13", "close": 37.16, "volume": 399681.0}, {"date": "2019-03-14", "close": 37.71, "volume": 130841.0}, {"date": "2019-03-15", "close": 37.73, "volume": 407775.0}, {"date": "2019-03-18", "close": 38.02, "volume": 162655.0}, {"date": "2019-03-19", "close": 37.54, "volume": 181109.0}, {"date": "2019-03-20", "close": 36.78, "volume": 389709.0}, {"date": "2019-03-21", "close": 35.96, "volume": 159853.0}, {"date": "2019-03-22", "close": 33.32, "volume": 587671.0}, {"date": "2019-03-25", "close": 33.85, "volume": 624924.0}, {"date": "2019-03-26", "close": 34.89, "volume": 173504.0}, {"date": "2019-03-27", "close": 35.06, "volume": 116248.0}, {"date": "2019-03-28", "close": 35.4, "volume": 117996.0}, {"date": "2019-03-29", "close": 35.88, "volume": 225495.0}, {"date": "2019-04-01", "close": 36.74, "volume": 173157.0}, {"date": "2019-04-02", "close": 35.79, "volume": 153459.0}, {"date": "2019-04-03", "close": 36.45, "volume": 128237.0}, {"date": "2019-04-04", "close": 36.43, "volume": 107549.0}, {"date": "2019-04-05", "close": 36.72, "volume": 178071.0}, {"date": "2019-04-08", "close": 36.75, "volume": 93636.0}, {"date": "2019-04-09", "close": 36.12, "volume": 175831.0}, {"date": "2019-04-10", "close": 36.99, "volume": 117698.0}, {"date": "2019-04-11", "close": 36.88, "volume": 87884.0}, {"date": "2019-04-12", "close": 37.7, "volume": 111994.0}, {"date": "2019-04-15", "close": 37.02, "volume": 112081.0}, {"date": "2019-04-16", "close": 37.87, "volume": 107013.0}, {"date": "2019-04-17", "close": 37.36, "volume": 128922.0}, {"date": "2019-04-18", "close": 36.9, "volume": 115938.0}, {"date": "2019-04-22", "close": 36.58, "volume": 69655.0}, {"date": "2019-04-23", "close": 37.53, "volume": 160179.0}, {"date": "2019-04-24", "close": 37.31, "volume": 312838.0}, {"date": "2019-04-25", "close": 39.28, "volume": 173708.0}, {"date": "2019-04-26", "close": 39.92, "volume": 189344.0}, {"date": "2019-04-29", "close": 40.06, "volume": 371189.0}, {"date": "2019-04-30", "close": 40.02, "volume": 151447.0}, {"date": "2019-05-01", "close": 39.65, "volume": 158206.0}, {"date": "2019-05-02", "close": 40.26, "volume": 143543.0}, {"date": "2019-05-03", "close": 40.47, "volume": 146446.0}, {"date": "2019-05-06", "close": 40.06, "volume": 135495.0}, {"date": "2019-05-07", "close": 38.94, "volume": 187120.0}, {"date": "2019-05-08", "close": 38.97, "volume": 99898.0}, {"date": "2019-05-09", "close": 39.13, "volume": 80271.0}, {"date": "2019-05-10", "close": 39.05, "volume": 95513.0}, {"date": "2019-05-13", "close": 38.48, "volume": 204694.0}, {"date": "2019-05-14", "close": 38.94, "volume": 89417.0}, {"date": "2019-05-15", "close": 38.25, "volume": 132153.0}, {"date": "2019-05-16", "close": 38.79, "volume": 147512.0}, {"date": "2019-05-17", "close": 37.25, "volume": 219298.0}, {"date": "2019-05-20", "close": 38.02, "volume": 132938.0}, {"date": "2019-05-21", "close": 38.22, "volume": 145949.0}, {"date": "2019-05-22", "close": 37.14, "volume": 91871.0}, {"date": "2019-05-23", "close": 35.9, "volume": 130864.0}, {"date": "2019-05-24", "close": 36.53, "volume": 62367.0}, {"date": "2019-05-28", "close": 35.44, "volume": 106003.0}, {"date": "2019-05-29", "close": 35.42, "volume": 132140.0}, {"date": "2019-05-30", "close": 34.43, "volume": 141032.0}, {"date": "2019-05-31", "close": 33.02, "volume": 706442.0}, {"date": "2019-06-03", "close": 33.98, "volume": 176393.0}, {"date": "2019-06-04", "close": 35.25, "volume": 170741.0}, {"date": "2019-06-05", "close": 35.38, "volume": 142661.0}, {"date": "2019-06-06", "close": 34.28, "volume": 214482.0}, {"date": "2019-06-07", "close": 34.06, "volume": 191966.0}, {"date": "2019-06-10", "close": 35.42, "volume": 167758.0}, {"date": "2019-06-11", "close": 35.63, "volume": 184466.0}, {"date": "2019-06-12", "close": 35.9, "volume": 123803.0}, {"date": "2019-06-13", "close": 36.21, "volume": 139570.0}, {"date": "2019-06-14", "close": 36.31, "volume": 143911.0}, {"date": "2019-06-17", "close": 36.38, "volume": 121160.0}, {"date": "2019-06-18", "close": 36.62, "volume": 126323.0}, {"date": "2019-06-19", "close": 36.74, "volume": 77278.0}, {"date": "2019-06-20", "close": 36.48, "volume": 97786.0}, {"date": "2019-06-21", "close": 36.22, "volume": 202371.0}, {"date": "2019-06-24", "close": 35.62, "volume": 220631.0}, {"date": "2019-06-25", "close": 34.98, "volume": 443543.0}, {"date": "2019-06-26", "close": 34.84, "volume": 156603.0}, {"date": "2019-06-27", "close": 34.84, "volume": 448505.0}, {"date": "2019-06-28", "close": 33.96, "volume": 1744323.0}, {"date": "2019-07-01", "close": 34.0, "volume": 597971.0}, {"date": "2019-07-02", "close": 33.8, "volume": 267454.0}, {"date": "2019-07-03", "close": 33.95, "volume": 138399.0}, {"date": "2019-07-05", "close": 34.26, "volume": 257719.0}, {"date": "2019-07-08", "close": 33.59, "volume": 237129.0}, {"date": "2019-07-09", "close": 33.76, "volume": 601256.0}, {"date": "2019-07-10", "close": 33.33, "volume": 237526.0}, {"date": "2019-07-11", "close": 33.84, "volume": 177256.0}, {"date": "2019-07-12", "close": 33.97, "volume": 302869.0}, {"date": "2019-07-15", "close": 33.38, "volume": 126680.0}, {"date": "2019-07-16", "close": 33.42, "volume": 176486.0}, {"date": "2019-07-17", "close": 32.7, "volume": 212839.0}, {"date": "2019-07-18", "close": 33.04, "volume": 161481.0}, {"date": "2019-07-19", "close": 33.28, "volume": 142977.0}, {"date": "2019-07-22", "close": 33.05, "volume": 122409.0}, {"date": "2019-07-23", "close": 33.32, "volume": 271667.0}, {"date": "2019-07-24", "close": 33.33, "volume": 340716.0}, {"date": "2019-07-25", "close": 32.35, "volume": 368019.0}, {"date": "2019-07-26", "close": 32.58, "volume": 300553.0}, {"date": "2019-07-29", "close": 31.54, "volume": 164299.0}, {"date": "2019-07-30", "close": 31.38, "volume": 390211.0}, {"date": "2019-07-31", "close": 31.43, "volume": 226400.0}, {"date": "2019-08-01", "close": 30.21, "volume": 266765.0}, {"date": "2019-08-02", "close": 29.3, "volume": 247324.0}, {"date": "2019-08-05", "close": 28.14, "volume": 200940.0}, {"date": "2019-08-06", "close": 28.31, "volume": 280057.0}, {"date": "2019-08-07", "close": 28.15, "volume": 311340.0}, {"date": "2019-08-08", "close": 28.61, "volume": 312688.0}, {"date": "2019-08-09", "close": 28.14, "volume": 336217.0}, {"date": "2019-08-12", "close": 27.24, "volume": 146637.0}, {"date": "2019-08-13", "close": 26.92, "volume": 175141.0}, {"date": "2019-08-14", "close": 26.58, "volume": 424943.0}, {"date": "2019-08-15", "close": 26.44, "volume": 499309.0}, {"date": "2019-08-16", "close": 27.06, "volume": 265939.0}, {"date": "2019-08-19", "close": 27.37, "volume": 168960.0}, {"date": "2019-08-20", "close": 27.02, "volume": 205656.0}, {"date": "2019-08-21", "close": 27.55, "volume": 274070.0}, {"date": "2019-08-22", "close": 27.71, "volume": 235739.0}, {"date": "2019-08-23", "close": 27.01, "volume": 361471.0}, {"date": "2019-08-26", "close": 27.18, "volume": 296346.0}, {"date": "2019-08-27", "close": 27.5, "volume": 333961.0}, {"date": "2019-08-28", "close": 27.23, "volume": 163513.0}, {"date": "2019-08-29", "close": 27.98, "volume": 221591.0}, {"date": "2019-08-30", "close": 27.56, "volume": 131226.0}, {"date": "2019-09-03", "close": 27.11, "volume": 226168.0}, {"date": "2019-09-04", "close": 27.22, "volume": 176754.0}, {"date": "2019-09-05", "close": 28.31, "volume": 144492.0}, {"date": "2019-09-06", "close": 27.96, "volume": 121500.0}, {"date": "2019-09-09", "close": 29.23, "volume": 145513.0}, {"date": "2019-09-10", "close": 30.39, "volume": 277710.0}, {"date": "2019-09-11", "close": 31.02, "volume": 171851.0}, {"date": "2019-09-12", "close": 31.04, "volume": 250009.0}, {"date": "2019-09-13", "close": 31.51, "volume": 177349.0}, {"date": "2019-09-16", "close": 31.06, "volume": 172546.0}, {"date": "2019-09-17", "close": 30.66, "volume": 111633.0}, {"date": "2019-09-18", "close": 31.95, "volume": 492077.0}, {"date": "2019-09-19", "close": 31.43, "volume": 441631.0}, {"date": "2019-09-20", "close": 30.93, "volume": 298175.0}, {"date": "2019-09-23", "close": 31.39, "volume": 264104.0}, {"date": "2019-09-24", "close": 31.4, "volume": 366157.0}, {"date": "2019-09-25", "close": 31.22, "volume": 182163.0}, {"date": "2019-09-26", "close": 30.04, "volume": 121731.0}, {"date": "2019-09-27", "close": 29.73, "volume": 130280.0}, {"date": "2019-09-30", "close": 29.64, "volume": 347466.0}, {"date": "2019-10-01", "close": 28.16, "volume": 470434.0}, {"date": "2019-10-02", "close": 28.07, "volume": 183870.0}, {"date": "2019-10-03", "close": 28.37, "volume": 154842.0}, {"date": "2019-10-04", "close": 27.67, "volume": 185920.0}, {"date": "2019-10-07", "close": 28.15, "volume": 170009.0}, {"date": "2019-10-08", "close": 27.72, "volume": 162661.0}, {"date": "2019-10-09", "close": 27.98, "volume": 218224.0}, {"date": "2019-10-10", "close": 28.49, "volume": 274181.0}, {"date": "2019-10-11", "close": 29.67, "volume": 153529.0}, {"date": "2019-10-14", "close": 29.91, "volume": 106292.0}, {"date": "2019-10-15", "close": 30.05, "volume": 114932.0}, {"date": "2019-10-16", "close": 30.21, "volume": 118270.0}, {"date": "2019-10-17", "close": 30.59, "volume": 175454.0}, {"date": "2019-10-18", "close": 30.67, "volume": 108074.0}, {"date": "2019-10-21", "close": 30.99, "volume": 212156.0}, {"date": "2019-10-22", "close": 30.82, "volume": 147675.0}, {"date": "2019-10-23", "close": 30.93, "volume": 206963.0}, {"date": "2019-10-24", "close": 31.04, "volume": 310020.0}, {"date": "2019-10-25", "close": 32.02, "volume": 556941.0}, {"date": "2019-10-28", "close": 33.22, "volume": 438842.0}, {"date": "2019-10-29", "close": 33.65, "volume": 191887.0}, {"date": "2019-10-30", "close": 33.35, "volume": 242693.0}, {"date": "2019-10-31", "close": 32.95, "volume": 234481.0}, {"date": "2019-11-01", "close": 32.66, "volume": 233630.0}, {"date": "2019-11-04", "close": 33.46, "volume": 148883.0}, {"date": "2019-11-05", "close": 34.05, "volume": 188752.0}, {"date": "2019-11-06", "close": 33.83, "volume": 344314.0}, {"date": "2019-11-07", "close": 34.18, "volume": 214702.0}, {"date": "2019-11-08", "close": 34.19, "volume": 132837.0}, {"date": "2019-11-11", "close": 33.65, "volume": 184303.0}, {"date": "2019-11-12", "close": 33.64, "volume": 174099.0}, {"date": "2019-11-13", "close": 33.25, "volume": 235346.0}, {"date": "2019-11-14", "close": 33.23, "volume": 118517.0}, {"date": "2019-11-15", "close": 33.49, "volume": 129181.0}, {"date": "2019-11-18", "close": 33.58, "volume": 109583.0}, {"date": "2019-11-19", "close": 33.75, "volume": 105380.0}, {"date": "2019-11-20", "close": 33.68, "volume": 180686.0}, {"date": "2019-11-21", "close": 33.65, "volume": 157307.0}, {"date": "2019-11-22", "close": 34.3, "volume": 141858.0}, {"date": "2019-11-25", "close": 34.95, "volume": 170022.0}, {"date": "2019-11-26", "close": 35.07, "volume": 215042.0}, {"date": "2019-11-27", "close": 34.82, "volume": 102517.0}, {"date": "2019-11-29", "close": 34.55, "volume": 59409.0}, {"date": "2019-12-02", "close": 34.65, "volume": 107610.0}, {"date": "2019-12-03", "close": 34.52, "volume": 113984.0}, {"date": "2019-12-04", "close": 34.95, "volume": 184350.0}, {"date": "2019-12-05", "close": 34.88, "volume": 141904.0}, {"date": "2019-12-06", "close": 35.0, "volume": 196676.0}, {"date": "2019-12-09", "close": 34.76, "volume": 154006.0}, {"date": "2019-12-10", "close": 35.35, "volume": 303090.0}, {"date": "2019-12-11", "close": 35.83, "volume": 132673.0}, {"date": "2019-12-12", "close": 36.58, "volume": 368834.0}, {"date": "2019-12-13", "close": 36.58, "volume": 160728.0}, {"date": "2019-12-16", "close": 37.38, "volume": 152929.0}, {"date": "2019-12-17", "close": 37.74, "volume": 104894.0}, {"date": "2019-12-18", "close": 37.69, "volume": 94118.0}, {"date": "2019-12-19", "close": 37.51, "volume": 126186.0}, {"date": "2019-12-20", "close": 37.55, "volume": 354583.0}, {"date": "2019-12-23", "close": 37.06, "volume": 90966.0}, {"date": "2019-12-24", "close": 37.36, "volume": 41804.0}, {"date": "2019-12-26", "close": 37.33, "volume": 51156.0}, {"date": "2019-12-27", "close": 36.9, "volume": 94305.0}, {"date": "2019-12-30", "close": 37.06, "volume": 88664.0}, {"date": "2019-12-31", "close": 37.02, "volume": 103726.0}, {"date": "2020-01-02", "close": 37.42, "volume": 91302.0}, {"date": "2020-01-03", "close": 37.04, "volume": 132294.0}, {"date": "2020-01-06", "close": 36.69, "volume": 131633.0}, {"date": "2020-01-07", "close": 36.53, "volume": 118152.0}, {"date": "2020-01-08", "close": 36.76, "volume": 97137.0}, {"date": "2020-01-09", "close": 36.45, "volume": 160976.0}, {"date": "2020-01-10", "close": 36.35, "volume": 145498.0}, {"date": "2020-01-13", "close": 36.26, "volume": 220463.0}, {"date": "2020-01-14", "close": 36.19, "volume": 226821.0}, {"date": "2020-01-15", "close": 35.55, "volume": 197454.0}, {"date": "2020-01-16", "close": 36.48, "volume": 462255.0}, {"date": "2020-01-17", "close": 35.92, "volume": 150732.0}, {"date": "2020-01-21", "close": 35.2, "volume": 126919.0}, {"date": "2020-01-22", "close": 35.39, "volume": 162838.0}, {"date": "2020-01-23", "close": 35.24, "volume": 222092.0}, {"date": "2020-01-24", "close": 34.86, "volume": 150800.0}, {"date": "2020-01-27", "close": 34.01, "volume": 96607.0}, {"date": "2020-01-28", "close": 34.33, "volume": 129620.0}, {"date": "2020-01-29", "close": 34.04, "volume": 158963.0}, {"date": "2020-01-30", "close": 34.3, "volume": 125928.0}, {"date": "2020-01-31", "close": 33.22, "volume": 129877.0}, {"date": "2020-02-03", "close": 33.37, "volume": 113923.0}, {"date": "2020-02-04", "close": 33.79, "volume": 169296.0}, {"date": "2020-02-05", "close": 34.64, "volume": 225401.0}, {"date": "2020-02-06", "close": 34.35, "volume": 101926.0}, {"date": "2020-02-07", "close": 33.83, "volume": 201679.0}, {"date": "2020-02-10", "close": 34.07, "volume": 139378.0}, {"date": "2020-02-11", "close": 34.31, "volume": 103978.0}, {"date": "2020-02-12", "close": 34.51, "volume": 292641.0}, {"date": "2020-02-13", "close": 34.24, "volume": 133382.0}, {"date": "2020-02-14", "close": 33.72, "volume": 161589.0}, {"date": "2020-02-18", "close": 33.42, "volume": 137926.0}, {"date": "2020-02-19", "close": 33.79, "volume": 134627.0}, {"date": "2020-02-20", "close": 34.06, "volume": 283976.0}, {"date": "2020-02-21", "close": 33.6, "volume": 327636.0}, {"date": "2020-02-24", "close": 32.01, "volume": 260147.0}, {"date": "2020-02-25", "close": 30.22, "volume": 171206.0}, {"date": "2020-02-26", "close": 29.84, "volume": 209187.0}, {"date": "2020-02-27", "close": 28.99, "volume": 268272.0}, {"date": "2020-02-28", "close": 27.68, "volume": 321790.0}, {"date": "2020-03-02", "close": 29.06, "volume": 272698.0}, {"date": "2020-03-03", "close": 27.54, "volume": 344466.0}, {"date": "2020-03-04", "close": 27.05, "volume": 580058.0}, {"date": "2020-03-05", "close": 26.11, "volume": 411677.0}, {"date": "2020-03-06", "close": 25.7, "volume": 419283.0}, {"date": "2020-03-09", "close": 21.72, "volume": 446114.0}, {"date": "2020-03-10", "close": 22.06, "volume": 379708.0}, {"date": "2020-03-11", "close": 21.22, "volume": 342148.0}, {"date": "2020-03-12", "close": 19.01, "volume": 341061.0}, {"date": "2020-03-13", "close": 21.65, "volume": 556198.0}, {"date": "2020-03-16", "close": 18.26, "volume": 321397.0}, {"date": "2020-03-17", "close": 19.12, "volume": 519427.0}, {"date": "2020-03-18", "close": 17.86, "volume": 478746.0}, {"date": "2020-03-19", "close": 17.09, "volume": 395986.0}, {"date": "2020-03-20", "close": 15.03, "volume": 985231.0}, {"date": "2020-03-23", "close": 15.21, "volume": 443152.0}, {"date": "2020-03-24", "close": 18.12, "volume": 348086.0}, {"date": "2020-03-25", "close": 17.04, "volume": 462004.0}, {"date": "2020-03-26", "close": 17.78, "volume": 492009.0}, {"date": "2020-03-27", "close": 16.51, "volume": 368986.0}, {"date": "2020-03-30", "close": 17.56, "volume": 585783.0}, {"date": "2020-03-31", "close": 17.03, "volume": 420994.0}, {"date": "2020-04-01", "close": 15.51, "volume": 554808.0}, {"date": "2020-04-02", "close": 16.57, "volume": 247318.0}, {"date": "2020-04-03", "close": 15.96, "volume": 379195.0}, {"date": "2020-04-06", "close": 17.27, "volume": 446245.0}, {"date": "2020-04-07", "close": 17.33, "volume": 590683.0}, {"date": "2020-04-08", "close": 18.0, "volume": 484672.0}, {"date": "2020-04-09", "close": 19.17, "volume": 401278.0}, {"date": "2020-04-13", "close": 18.71, "volume": 358623.0}, {"date": "2020-04-14", "close": 18.69, "volume": 322067.0}, {"date": "2020-04-15", "close": 17.59, "volume": 304004.0}, {"date": "2020-04-16", "close": 17.21, "volume": 395932.0}, {"date": "2020-04-17", "close": 18.34, "volume": 636080.0}, {"date": "2020-04-20", "close": 18.42, "volume": 330281.0}, {"date": "2020-04-21", "close": 17.84, "volume": 227807.0}, {"date": "2020-04-22", "close": 17.29, "volume": 362423.0}, {"date": "2020-04-23", "close": 17.8, "volume": 397558.0}, {"date": "2020-04-24", "close": 18.33, "volume": 247045.0}, {"date": "2020-04-27", "close": 19.7, "volume": 315419.0}, {"date": "2020-04-28", "close": 20.32, "volume": 525910.0}, {"date": "2020-04-29", "close": 22.19, "volume": 462870.0}, {"date": "2020-04-30", "close": 22.01, "volume": 374511.0}, {"date": "2020-05-01", "close": 21.86, "volume": 555100.0}, {"date": "2020-05-04", "close": 21.83, "volume": 438749.0}, {"date": "2020-05-05", "close": 20.75, "volume": 403634.0}, {"date": "2020-05-06", "close": 20.01, "volume": 240682.0}, {"date": "2020-05-07", "close": 20.6, "volume": 239867.0}, {"date": "2020-05-08", "close": 22.32, "volume": 291968.0}, {"date": "2020-05-11", "close": 21.84, "volume": 435515.0}, {"date": "2020-05-12", "close": 20.94, "volume": 620533.0}, {"date": "2020-05-13", "close": 19.22, "volume": 421904.0}, {"date": "2020-05-14", "close": 19.77, "volume": 314395.0}, {"date": "2020-05-15", "close": 20.11, "volume": 201442.0}, {"date": "2020-05-18", "close": 22.45, "volume": 456965.0}, {"date": "2020-05-19", "close": 21.52, "volume": 242908.0}, {"date": "2020-05-20", "close": 22.59, "volume": 351477.0}, {"date": "2020-05-21", "close": 22.24, "volume": 216967.0}, {"date": "2020-05-22", "close": 22.22, "volume": 239945.0}, {"date": "2020-05-26", "close": 24.29, "volume": 202908.0}, {"date": "2020-05-27", "close": 25.97, "volume": 284336.0}, {"date": "2020-05-28", "close": 24.64, "volume": 195039.0}, {"date": "2020-05-29", "close": 24.43, "volume": 227265.0}, {"date": "2020-06-01", "close": 24.28, "volume": 218000.0}, {"date": "2020-06-02", "close": 23.45, "volume": 348146.0}, {"date": "2020-06-03", "close": 24.93, "volume": 361530.0}, {"date": "2020-06-04", "close": 25.72, "volume": 241939.0}, {"date": "2020-06-05", "close": 27.86, "volume": 378808.0}, {"date": "2020-06-08", "close": 28.39, "volume": 271280.0}, {"date": "2020-06-09", "close": 27.65, "volume": 236546.0}, {"date": "2020-06-10", "close": 26.32, "volume": 240960.0}, {"date": "2020-06-11", "close": 23.65, "volume": 267447.0}, {"date": "2020-06-12", "close": 24.75, "volume": 312486.0}, {"date": "2020-06-15", "close": 24.48, "volume": 367749.0}, {"date": "2020-06-16", "close": 25.68, "volume": 194230.0}, {"date": "2020-06-17", "close": 24.72, "volume": 153485.0}, {"date": "2020-06-18", "close": 25.08, "volume": 125202.0}, {"date": "2020-06-19", "close": 24.26, "volume": 381683.0}, {"date": "2020-06-22", "close": 24.41, "volume": 156887.0}, {"date": "2020-06-23", "close": 24.36, "volume": 181366.0}, {"date": "2020-06-24", "close": 23.37, "volume": 178735.0}, {"date": "2020-06-25", "close": 24.41, "volume": 252300.0}, {"date": "2020-06-26", "close": 23.44, "volume": 636684.0}, {"date": "2020-06-29", "close": 24.32, "volume": 150375.0}, {"date": "2020-06-30", "close": 24.39, "volume": 236166.0}, {"date": "2020-07-01", "close": 23.46, "volume": 142656.0}, {"date": "2020-07-02", "close": 23.54, "volume": 176033.0}, {"date": "2020-07-06", "close": 24.55, "volume": 179474.0}, {"date": "2020-07-07", "close": 23.56, "volume": 208805.0}, {"date": "2020-07-08", "close": 23.69, "volume": 171716.0}, {"date": "2020-07-09", "close": 22.76, "volume": 218087.0}, {"date": "2020-07-10", "close": 24.09, "volume": 150153.0}, {"date": "2020-07-13", "close": 24.37, "volume": 122467.0}, {"date": "2020-07-14", "close": 24.2, "volume": 209237.0}, {"date": "2020-07-15", "close": 25.5, "volume": 339286.0}, {"date": "2020-07-16", "close": 25.39, "volume": 116936.0}, {"date": "2020-07-17", "close": 24.63, "volume": 153006.0}, {"date": "2020-07-20", "close": 24.4, "volume": 101927.0}, {"date": "2020-07-21", "close": 25.68, "volume": 149342.0}, {"date": "2020-07-22", "close": 25.36, "volume": 206074.0}, {"date": "2020-07-23", "close": 26.6, "volume": 267224.0}, {"date": "2020-07-24", "close": 26.79, "volume": 267111.0}, {"date": "2020-07-27", "close": 26.42, "volume": 205163.0}, {"date": "2020-07-28", "close": 26.42, "volume": 166049.0}, {"date": "2020-07-29", "close": 26.85, "volume": 124157.0}, {"date": "2020-07-30", "close": 26.37, "volume": 120302.0}, {"date": "2020-07-31", "close": 26.03, "volume": 151518.0}, {"date": "2020-08-03", "close": 26.41, "volume": 166059.0}, {"date": "2020-08-04", "close": 25.42, "volume": 124448.0}, {"date": "2020-08-05", "close": 25.74, "volume": 190944.0}, {"date": "2020-08-06", "close": 25.92, "volume": 167614.0}, {"date": "2020-08-07", "close": 26.32, "volume": 517801.0}, {"date": "2020-08-10", "close": 26.36, "volume": 453475.0}, {"date": "2020-08-11", "close": 27.45, "volume": 375768.0}, {"date": "2020-08-12", "close": 27.19, "volume": 150747.0}, {"date": "2020-08-13", "close": 26.95, "volume": 90053.0}, {"date": "2020-08-14", "close": 27.02, "volume": 96167.0}, {"date": "2020-08-17", "close": 26.88, "volume": 128753.0}, {"date": "2020-08-18", "close": 26.2, "volume": 126200.0}, {"date": "2020-08-19", "close": 26.19, "volume": 86830.0}, {"date": "2020-08-20", "close": 25.93, "volume": 123435.0}, {"date": "2020-08-21", "close": 25.66, "volume": 117285.0}, {"date": "2020-08-24", "close": 26.24, "volume": 117851.0}, {"date": "2020-08-25", "close": 26.14, "volume": 143616.0}, {"date": "2020-08-26", "close": 25.44, "volume": 154096.0}, {"date": "2020-08-27", "close": 25.57, "volume": 175836.0}, {"date": "2020-08-28", "close": 25.52, "volume": 115221.0}, {"date": "2020-08-31", "close": 25.2, "volume": 170929.0}, {"date": "2020-09-01", "close": 25.31, "volume": 125330.0}, {"date": "2020-09-02", "close": 25.52, "volume": 123769.0}, {"date": "2020-09-03", "close": 25.49, "volume": 172002.0}, {"date": "2020-09-04", "close": 25.61, "volume": 125683.0}, {"date": "2020-09-08", "close": 25.04, "volume": 170256.0}, {"date": "2020-09-09", "close": 25.0, "volume": 156911.0}, {"date": "2020-09-10", "close": 24.74, "volume": 152717.0}, {"date": "2020-09-11", "close": 24.67, "volume": 132485.0}, {"date": "2020-09-14", "close": 25.27, "volume": 178388.0}, {"date": "2020-09-15", "close": 24.81, "volume": 190641.0}, {"date": "2020-09-16", "close": 24.76, "volume": 180260.0}, {"date": "2020-09-17", "close": 24.69, "volume": 138110.0}, {"date": "2020-09-18", "close": 24.46, "volume": 563355.0}, {"date": "2020-09-21", "close": 22.94, "volume": 241778.0}, {"date": "2020-09-22", "close": 22.26, "volume": 221961.0}, {"date": "2020-09-23", "close": 21.55, "volume": 256946.0}, {"date": "2020-09-24", "close": 21.99, "volume": 251229.0}, {"date": "2020-09-25", "close": 21.86, "volume": 156511.0}, {"date": "2020-09-28", "close": 22.61, "volume": 289223.0}, {"date": "2020-09-29", "close": 21.95, "volume": 389324.0}, {"date": "2020-09-30", "close": 22.28, "volume": 188657.0}, {"date": "2020-10-01", "close": 22.79, "volume": 198152.0}, {"date": "2020-10-02", "close": 23.47, "volume": 161569.0}, {"date": "2020-10-05", "close": 24.5, "volume": 158468.0}, {"date": "2020-10-06", "close": 24.81, "volume": 211084.0}, {"date": "2020-10-07", "close": 24.89, "volume": 159067.0}, {"date": "2020-10-08", "close": 25.53, "volume": 177343.0}, {"date": "2020-10-09", "close": 25.15, "volume": 116308.0}, {"date": "2020-10-12", "close": 25.49, "volume": 147117.0}, {"date": "2020-10-13", "close": 25.19, "volume": 181396.0}, {"date": "2020-10-14", "close": 24.96, "volume": 127264.0}, {"date": "2020-10-15", "close": 25.23, "volume": 312674.0}, {"date": "2020-10-16", "close": 25.84, "volume": 175292.0}, {"date": "2020-10-19", "close": 26.01, "volume": 196840.0}, {"date": "2020-10-20", "close": 26.67, "volume": 135972.0}, {"date": "2020-10-21", "close": 27.21, "volume": 147533.0}, {"date": "2020-10-22", "close": 28.26, "volume": 197567.0}, {"date": "2020-10-23", "close": 28.28, "volume": 159671.0}, {"date": "2020-10-26", "close": 27.77, "volume": 98590.0}, {"date": "2020-10-27", "close": 26.3, "volume": 191357.0}, {"date": "2020-10-28", "close": 26.03, "volume": 207161.0}, {"date": "2020-10-29", "close": 25.97, "volume": 318502.0}, {"date": "2020-10-30", "close": 26.46, "volume": 228129.0}, {"date": "2020-11-02", "close": 27.63, "volume": 152462.0}, {"date": "2020-11-03", "close": 29.37, "volume": 326487.0}, {"date": "2020-11-04", "close": 26.86, "volume": 196602.0}, {"date": "2020-11-05", "close": 28.24, "volume": 134498.0}, {"date": "2020-11-06", "close": 27.94, "volume": 146040.0}, {"date": "2020-11-09", "close": 31.51, "volume": 386333.0}, {"date": "2020-11-10", "close": 32.45, "volume": 251478.0}, {"date": "2020-11-11", "close": 31.82, "volume": 187672.0}, {"date": "2020-11-12", "close": 30.92, "volume": 264091.0}, {"date": "2020-11-13", "close": 31.78, "volume": 177253.0}, {"date": "2020-11-16", "close": 33.51, "volume": 212020.0}, {"date": "2020-11-17", "close": 33.74, "volume": 136597.0}, {"date": "2020-11-18", "close": 33.33, "volume": 149251.0}, {"date": "2020-11-19", "close": 33.06, "volume": 95762.0}, {"date": "2020-11-20", "close": 32.79, "volume": 220638.0}, {"date": "2020-11-23", "close": 33.21, "volume": 99637.0}, {"date": "2020-11-24", "close": 34.16, "volume": 167835.0}, {"date": "2020-11-25", "close": 33.3, "volume": 105295.0}, {"date": "2020-11-27", "close": 32.46, "volume": 131360.0}, {"date": "2020-11-30", "close": 31.66, "volume": 227342.0}, {"date": "2020-12-01", "close": 31.97, "volume": 202412.0}, {"date": "2020-12-02", "close": 31.89, "volume": 144672.0}, {"date": "2020-12-03", "close": 31.49, "volume": 128791.0}, {"date": "2020-12-04", "close": 32.38, "volume": 152122.0}, {"date": "2020-12-07", "close": 31.72, "volume": 94864.0}, {"date": "2020-12-08", "close": 31.21, "volume": 174047.0}, {"date": "2020-12-09", "close": 31.2, "volume": 149282.0}, {"date": "2020-12-10", "close": 31.29, "volume": 148802.0}, {"date": "2020-12-11", "close": 30.57, "volume": 124439.0}, {"date": "2020-12-14", "close": 30.33, "volume": 135800.0}, {"date": "2020-12-15", "close": 30.74, "volume": 162787.0}, {"date": "2020-12-16", "close": 30.56, "volume": 192345.0}, {"date": "2020-12-17", "close": 30.67, "volume": 176294.0}, {"date": "2020-12-18", "close": 30.77, "volume": 644324.0}, {"date": "2020-12-21", "close": 30.69, "volume": 140090.0}, {"date": "2020-12-22", "close": 30.1, "volume": 125192.0}, {"date": "2020-12-23", "close": 31.19, "volume": 115475.0}, {"date": "2020-12-24", "close": 31.15, "volume": 35970.0}, {"date": "2020-12-28", "close": 31.31, "volume": 68950.0}, {"date": "2020-12-29", "close": 31.05, "volume": 102779.0}, {"date": "2020-12-30", "close": 31.33, "volume": 84224.0}, {"date": "2020-12-31", "close": 31.16, "volume": 92571.0}, {"date": "2021-01-04", "close": 31.28, "volume": 143329.0}, {"date": "2021-01-05", "close": 31.69, "volume": 166526.0}, {"date": "2021-01-06", "close": 34.42, "volume": 201906.0}, {"date": "2021-01-07", "close": 34.61, "volume": 185360.0}, {"date": "2021-01-08", "close": 34.1, "volume": 131290.0}, {"date": "2021-01-11", "close": 34.28, "volume": 68297.0}, {"date": "2021-01-12", "close": 35.05, "volume": 123070.0}, {"date": "2021-01-13", "close": 34.73, "volume": 151765.0}, {"date": "2021-01-14", "close": 35.19, "volume": 163303.0}, {"date": "2021-01-15", "close": 34.16, "volume": 139602.0}, {"date": "2021-01-19", "close": 33.55, "volume": 118980.0}, {"date": "2021-01-20", "close": 33.56, "volume": 77385.0}, {"date": "2021-01-21", "close": 33.23, "volume": 85717.0}, {"date": "2021-01-22", "close": 33.57, "volume": 122855.0}, {"date": "2021-01-25", "close": 33.06, "volume": 100484.0}, {"date": "2021-01-26", "close": 32.02, "volume": 75065.0}, {"date": "2021-01-27", "close": 30.52, "volume": 269116.0}, {"date": "2021-01-28", "close": 31.54, "volume": 161027.0}, {"date": "2021-01-29", "close": 30.41, "volume": 194633.0}, {"date": "2021-02-01", "close": 30.96, "volume": 102186.0}, {"date": "2021-02-02", "close": 31.18, "volume": 96905.0}, {"date": "2021-02-03", "close": 31.2, "volume": 86773.0}, {"date": "2021-02-04", "close": 32.07, "volume": 88345.0}, {"date": "2021-02-05", "close": 32.37, "volume": 95732.0}, {"date": "2021-02-08", "close": 32.81, "volume": 129697.0}, {"date": "2021-02-09", "close": 33.24, "volume": 103589.0}, {"date": "2021-02-10", "close": 33.26, "volume": 124680.0}, {"date": "2021-02-11", "close": 32.63, "volume": 143815.0}, {"date": "2021-02-12", "close": 33.08, "volume": 108873.0}, {"date": "2021-02-16", "close": 33.65, "volume": 198878.0}, {"date": "2021-02-17", "close": 33.7, "volume": 147130.0}, {"date": "2021-02-18", "close": 32.91, "volume": 111102.0}, {"date": "2021-02-19", "close": 33.77, "volume": 217652.0}, {"date": "2021-02-22", "close": 34.28, "volume": 535561.0}, {"date": "2021-02-23", "close": 34.29, "volume": 166401.0}, {"date": "2021-02-24", "close": 35.79, "volume": 176520.0}, {"date": "2021-02-25", "close": 36.43, "volume": 262652.0}, {"date": "2021-02-26", "close": 36.49, "volume": 247832.0}, {"date": "2021-03-01", "close": 37.55, "volume": 227882.0}, {"date": "2021-03-02", "close": 37.24, "volume": 188558.0}, {"date": "2021-03-03", "close": 38.56, "volume": 279022.0}, {"date": "2021-03-04", "close": 37.0, "volume": 177820.0}, {"date": "2021-03-05", "close": 38.35, "volume": 166623.0}, {"date": "2021-03-08", "close": 39.16, "volume": 122760.0}, {"date": "2021-03-09", "close": 37.91, "volume": 128041.0}, {"date": "2021-03-10", "close": 38.59, "volume": 203154.0}, {"date": "2021-03-11", "close": 39.11, "volume": 153844.0}, {"date": "2021-03-12", "close": 40.5, "volume": 245956.0}, {"date": "2021-03-15", "close": 39.59, "volume": 180014.0}, {"date": "2021-03-16", "close": 39.4, "volume": 156554.0}, {"date": "2021-03-17", "close": 39.59, "volume": 86375.0}, {"date": "2021-03-18", "close": 40.48, "volume": 185989.0}, {"date": "2021-03-19", "close": 40.44, "volume": 463673.0}, {"date": "2021-03-22", "close": 39.06, "volume": 186261.0}, {"date": "2021-03-23", "close": 37.76, "volume": 120088.0}, {"date": "2021-03-24", "close": 37.2, "volume": 189531.0}, {"date": "2021-03-25", "close": 37.43, "volume": 198785.0}, {"date": "2021-03-26", "close": 38.13, "volume": 124638.0}, {"date": "2021-03-29", "close": 37.01, "volume": 109726.0}, {"date": "2021-03-30", "close": 38.11, "volume": 146782.0}, {"date": "2021-03-31", "close": 38.22, "volume": 182153.0}, {"date": "2021-04-01", "close": 37.97, "volume": 117306.0}, {"date": "2021-04-05", "close": 38.22, "volume": 124182.0}, {"date": "2021-04-06", "close": 37.48, "volume": 110946.0}, {"date": "2021-04-07", "close": 37.09, "volume": 118839.0}, {"date": "2021-04-08", "close": 37.29, "volume": 93752.0}, {"date": "2021-04-09", "close": 37.44, "volume": 113997.0}, {"date": "2021-04-12", "close": 38.08, "volume": 80982.0}, {"date": "2021-04-13", "close": 37.05, "volume": 74369.0}, {"date": "2021-04-14", "close": 37.88, "volume": 75384.0}, {"date": "2021-04-15", "close": 38.04, "volume": 122515.0}, {"date": "2021-04-16", "close": 38.64, "volume": 163408.0}, {"date": "2021-04-19", "close": 38.44, "volume": 99428.0}, {"date": "2021-04-20", "close": 37.52, "volume": 138324.0}, {"date": "2021-04-21", "close": 38.14, "volume": 115142.0}, {"date": "2021-04-22", "close": 37.7, "volume": 148779.0}, {"date": "2021-04-23", "close": 38.96, "volume": 148134.0}, {"date": "2021-04-26", "close": 38.8, "volume": 78486.0}, {"date": "2021-04-27", "close": 38.87, "volume": 122047.0}, {"date": "2021-04-28", "close": 39.26, "volume": 111163.0}, {"date": "2021-04-29", "close": 38.92, "volume": 125494.0}, {"date": "2021-04-30", "close": 39.22, "volume": 228016.0}, {"date": "2021-05-03", "close": 39.76, "volume": 114582.0}, {"date": "2021-05-04", "close": 39.45, "volume": 116451.0}, {"date": "2021-05-05", "close": 39.6, "volume": 76735.0}, {"date": "2021-05-06", "close": 39.82, "volume": 54607.0}, {"date": "2021-05-07", "close": 40.14, "volume": 83672.0}, {"date": "2021-05-10", "close": 39.96, "volume": 156309.0}, {"date": "2021-05-11", "close": 38.78, "volume": 136396.0}, {"date": "2021-05-12", "close": 37.4, "volume": 127510.0}, {"date": "2021-05-13", "close": 38.88, "volume": 147419.0}, {"date": "2021-05-14", "close": 39.31, "volume": 109825.0}, {"date": "2021-05-17", "close": 39.22, "volume": 45712.0}, {"date": "2021-05-18", "close": 38.5, "volume": 61879.0}, {"date": "2021-05-19", "close": 38.28, "volume": 81768.0}, {"date": "2021-05-20", "close": 38.29, "volume": 93919.0}, {"date": "2021-05-21", "close": 38.67, "volume": 94843.0}, {"date": "2021-05-24", "close": 37.96, "volume": 105753.0}, {"date": "2021-05-25", "close": 36.74, "volume": 196218.0}, {"date": "2021-05-26", "close": 37.63, "volume": 86591.0}, {"date": "2021-05-27", "close": 37.96, "volume": 117300.0}, {"date": "2021-05-28", "close": 38.14, "volume": 110813.0}, {"date": "2021-06-01", "close": 37.93, "volume": 68709.0}, {"date": "2021-06-02", "close": 37.92, "volume": 141011.0}, {"date": "2021-06-03", "close": 37.9, "volume": 77756.0}, {"date": "2021-06-04", "close": 37.42, "volume": 123180.0}, {"date": "2021-06-07", "close": 37.5, "volume": 140663.0}, {"date": "2021-06-08", "close": 37.07, "volume": 78881.0}, {"date": "2021-06-09", "close": 36.53, "volume": 84648.0}, {"date": "2021-06-10", "close": 35.95, "volume": 67819.0}, {"date": "2021-06-11", "close": 36.51, "volume": 77688.0}, {"date": "2021-06-14", "close": 36.16, "volume": 81400.0}, {"date": "2021-06-15", "close": 37.31, "volume": 110884.0}, {"date": "2021-06-16", "close": 37.83, "volume": 124036.0}, {"date": "2021-06-17", "close": 36.71, "volume": 154408.0}, {"date": "2021-06-18", "close": 35.94, "volume": 272404.0}, {"date": "2021-06-21", "close": 36.6, "volume": 106112.0}, {"date": "2021-06-22", "close": 36.45, "volume": 73959.0}, {"date": "2021-06-23", "close": 36.32, "volume": 98158.0}, {"date": "2021-06-24", "close": 36.71, "volume": 111969.0}, {"date": "2021-06-25", "close": 36.66, "volume": 366897.0}, {"date": "2021-06-28", "close": 35.95, "volume": 138684.0}, {"date": "2021-06-29", "close": 35.49, "volume": 76056.0}, {"date": "2021-06-30", "close": 35.45, "volume": 314620.0}, {"date": "2021-07-01", "close": 36.02, "volume": 103686.0}, {"date": "2021-07-02", "close": 35.72, "volume": 86849.0}, {"date": "2021-07-06", "close": 35.52, "volume": 158897.0}, {"date": "2021-07-07", "close": 35.5, "volume": 96512.0}, {"date": "2021-07-08", "close": 34.65, "volume": 187951.0}, {"date": "2021-07-09", "close": 35.77, "volume": 88382.0}, {"date": "2021-07-12", "close": 35.99, "volume": 118684.0}, {"date": "2021-07-13", "close": 34.97, "volume": 107378.0}, {"date": "2021-07-14", "close": 34.77, "volume": 64876.0}, {"date": "2021-07-15", "close": 35.13, "volume": 69596.0}, {"date": "2021-07-16", "close": 34.13, "volume": 96329.0}, {"date": "2021-07-19", "close": 33.28, "volume": 210340.0}, {"date": "2021-07-20", "close": 33.52, "volume": 145961.0}, {"date": "2021-07-21", "close": 34.46, "volume": 91319.0}, {"date": "2021-07-22", "close": 33.59, "volume": 67241.0}, {"date": "2021-07-23", "close": 33.9, "volume": 50134.0}, {"date": "2021-07-26", "close": 34.15, "volume": 71415.0}, {"date": "2021-07-27", "close": 33.38, "volume": 114998.0}, {"date": "2021-07-28", "close": 33.4, "volume": 190427.0}, {"date": "2021-07-29", "close": 33.66, "volume": 182911.0}, {"date": "2021-07-30", "close": 33.14, "volume": 163083.0}, {"date": "2021-08-02", "close": 33.14, "volume": 140427.0}, {"date": "2021-08-03", "close": 33.29, "volume": 67237.0}, {"date": "2021-08-04", "close": 32.84, "volume": 48418.0}, {"date": "2021-08-05", "close": 32.9, "volume": 167528.0}, {"date": "2021-08-06", "close": 34.38, "volume": 158015.0}, {"date": "2021-08-09", "close": 33.87, "volume": 111209.0}, {"date": "2021-08-10", "close": 33.9, "volume": 75007.0}, {"date": "2021-08-11", "close": 34.11, "volume": 69281.0}, {"date": "2021-08-12", "close": 34.4, "volume": 143930.0}, {"date": "2021-08-13", "close": 34.6, "volume": 77609.0}, {"date": "2021-08-16", "close": 34.4, "volume": 108238.0}, {"date": "2021-08-17", "close": 33.5, "volume": 113747.0}, {"date": "2021-08-18", "close": 33.15, "volume": 84075.0}, {"date": "2021-08-19", "close": 32.53, "volume": 75758.0}, {"date": "2021-08-20", "close": 32.99, "volume": 112289.0}, {"date": "2021-08-23", "close": 33.06, "volume": 57985.0}, {"date": "2021-08-24", "close": 33.14, "volume": 108839.0}, {"date": "2021-08-25", "close": 33.51, "volume": 109956.0}, {"date": "2021-08-26", "close": 33.3, "volume": 69709.0}, {"date": "2021-08-27", "close": 34.26, "volume": 93619.0}, {"date": "2021-08-30", "close": 33.33, "volume": 76503.0}, {"date": "2021-08-31", "close": 33.31, "volume": 67773.0}, {"date": "2021-09-01", "close": 33.16, "volume": 59057.0}, {"date": "2021-09-02", "close": 33.04, "volume": 86454.0}, {"date": "2021-09-03", "close": 33.3, "volume": 91777.0}, {"date": "2021-09-07", "close": 32.85, "volume": 120121.0}, {"date": "2021-09-08", "close": 32.37, "volume": 81786.0}, {"date": "2021-09-09", "close": 32.39, "volume": 79591.0}, {"date": "2021-09-10", "close": 32.26, "volume": 72688.0}, {"date": "2021-09-13", "close": 32.34, "volume": 41913.0}, {"date": "2021-09-14", "close": 31.74, "volume": 89204.0}, {"date": "2021-09-15", "close": 32.39, "volume": 124344.0}, {"date": "2021-09-16", "close": 32.1, "volume": 90690.0}, {"date": "2021-09-17", "close": 32.16, "volume": 218438.0}, {"date": "2021-09-20", "close": 31.49, "volume": 95039.0}, {"date": "2021-09-21", "close": 31.41, "volume": 67165.0}, {"date": "2021-09-22", "close": 31.83, "volume": 77712.0}, {"date": "2021-09-23", "close": 33.16, "volume": 131898.0}, {"date": "2021-09-24", "close": 33.42, "volume": 61741.0}, {"date": "2021-09-27", "close": 34.56, "volume": 170766.0}, {"date": "2021-09-28", "close": 34.5, "volume": 216148.0}, {"date": "2021-09-29", "close": 35.67, "volume": 170710.0}, {"date": "2021-09-30", "close": 35.51, "volume": 219600.0}, {"date": "2021-10-01", "close": 36.36, "volume": 128638.0}, {"date": "2021-10-04", "close": 36.11, "volume": 146203.0}, {"date": "2021-10-05", "close": 37.0, "volume": 121879.0}, {"date": "2021-10-06", "close": 36.75, "volume": 91222.0}, {"date": "2021-10-07", "close": 37.32, "volume": 108585.0}, {"date": "2021-10-08", "close": 37.2, "volume": 53208.0}, {"date": "2021-10-11", "close": 36.88, "volume": 37846.0}, {"date": "2021-10-12", "close": 36.74, "volume": 45915.0}, {"date": "2021-10-13", "close": 37.08, "volume": 73597.0}, {"date": "2021-10-14", "close": 38.1, "volume": 151839.0}, {"date": "2021-10-15", "close": 38.59, "volume": 195382.0}, {"date": "2021-10-18", "close": 39.19, "volume": 167631.0}, {"date": "2021-10-19", "close": 38.81, "volume": 124857.0}, {"date": "2021-10-20", "close": 39.57, "volume": 161668.0}, {"date": "2021-10-21", "close": 39.55, "volume": 164065.0}, {"date": "2021-10-22", "close": 39.78, "volume": 92974.0}, {"date": "2021-10-25", "close": 39.9, "volume": 102028.0}, {"date": "2021-10-26", "close": 39.65, "volume": 125052.0}, {"date": "2021-10-27", "close": 37.79, "volume": 304136.0}, {"date": "2021-10-28", "close": 35.48, "volume": 246640.0}, {"date": "2021-10-29", "close": 35.9, "volume": 353436.0}, {"date": "2021-11-01", "close": 37.05, "volume": 295385.0}, {"date": "2021-11-02", "close": 37.28, "volume": 106031.0}, {"date": "2021-11-03", "close": 38.58, "volume": 241508.0}, {"date": "2021-11-04", "close": 38.39, "volume": 107763.0}, {"date": "2021-11-05", "close": 39.28, "volume": 202929.0}, {"date": "2021-11-08", "close": 39.03, "volume": 110643.0}, {"date": "2021-11-09", "close": 39.02, "volume": 217353.0}, {"date": "2021-11-10", "close": 39.88, "volume": 118545.0}, {"date": "2021-11-11", "close": 40.25, "volume": 124208.0}, {"date": "2021-11-12", "close": 39.82, "volume": 92931.0}, {"date": "2021-11-15", "close": 39.65, "volume": 176847.0}, {"date": "2021-11-16", "close": 39.17, "volume": 125365.0}, {"date": "2021-11-17", "close": 38.9, "volume": 140838.0}, {"date": "2021-11-18", "close": 39.35, "volume": 104840.0}, {"date": "2021-11-19", "close": 38.7, "volume": 162399.0}, {"date": "2021-11-22", "close": 39.52, "volume": 201495.0}, {"date": "2021-11-23", "close": 40.07, "volume": 135280.0}, {"date": "2021-11-24", "close": 40.04, "volume": 83230.0}, {"date": "2021-11-26", "close": 38.3, "volume": 164662.0}, {"date": "2021-11-29", "close": 36.99, "volume": 113067.0}, {"date": "2021-11-30", "close": 36.83, "volume": 163207.0}, {"date": "2021-12-01", "close": 37.24, "volume": 207914.0}, {"date": "2021-12-02", "close": 37.36, "volume": 234838.0}, {"date": "2021-12-03", "close": 36.17, "volume": 194778.0}, {"date": "2021-12-06", "close": 36.75, "volume": 151648.0}, {"date": "2021-12-07", "close": 36.88, "volume": 146635.0}, {"date": "2021-12-08", "close": 37.06, "volume": 85071.0}, {"date": "2021-12-09", "close": 36.62, "volume": 114137.0}, {"date": "2021-12-10", "close": 36.35, "volume": 113077.0}, {"date": "2021-12-13", "close": 36.12, "volume": 123921.0}, {"date": "2021-12-14", "close": 36.6, "volume": 135210.0}, {"date": "2021-12-15", "close": 36.94, "volume": 142953.0}, {"date": "2021-12-16", "close": 37.64, "volume": 142210.0}, {"date": "2021-12-17", "close": 37.72, "volume": 655018.0}, {"date": "2021-12-20", "close": 36.65, "volume": 273214.0}, {"date": "2021-12-21", "close": 37.33, "volume": 140372.0}, {"date": "2021-12-22", "close": 37.55, "volume": 123093.0}, {"date": "2021-12-23", "close": 37.95, "volume": 145797.0}, {"date": "2021-12-27", "close": 38.6, "volume": 60128.0}, {"date": "2021-12-28", "close": 38.68, "volume": 66444.0}, {"date": "2021-12-29", "close": 38.18, "volume": 116476.0}, {"date": "2021-12-30", "close": 37.99, "volume": 95460.0}, {"date": "2021-12-31", "close": 38.11, "volume": 53159.0}, {"date": "2022-01-03", "close": 38.65, "volume": 128630.0}, {"date": "2022-01-04", "close": 38.88, "volume": 93759.0}, {"date": "2022-01-05", "close": 38.48, "volume": 149798.0}, {"date": "2022-01-06", "close": 39.3, "volume": 167467.0}, {"date": "2022-01-07", "close": 39.53, "volume": 153985.0}, {"date": "2022-01-10", "close": 39.0, "volume": 89563.0}, {"date": "2022-01-11", "close": 40.65, "volume": 235678.0}, {"date": "2022-01-12", "close": 40.86, "volume": 146801.0}, {"date": "2022-01-13", "close": 40.88, "volume": 94170.0}, {"date": "2022-01-14", "close": 40.9, "volume": 126726.0}, {"date": "2022-01-18", "close": 40.27, "volume": 130854.0}, {"date": "2022-01-19", "close": 39.26, "volume": 146581.0}, {"date": "2022-01-20", "close": 38.09, "volume": 95591.0}, {"date": "2022-01-21", "close": 37.56, "volume": 151179.0}, {"date": "2022-01-24", "close": 37.66, "volume": 315799.0}, {"date": "2022-01-25", "close": 36.99, "volume": 325565.0}, {"date": "2022-01-26", "close": 36.75, "volume": 241797.0}, {"date": "2022-01-27", "close": 35.77, "volume": 226276.0}, {"date": "2022-01-28", "close": 36.56, "volume": 226274.0}, {"date": "2022-01-31", "close": 36.65, "volume": 167300.0}, {"date": "2022-02-01", "close": 37.79, "volume": 245483.0}, {"date": "2022-02-02", "close": 37.34, "volume": 146450.0}, {"date": "2022-02-03", "close": 37.31, "volume": 96822.0}, {"date": "2022-02-04", "close": 38.05, "volume": 198853.0}, {"date": "2022-02-07", "close": 38.04, "volume": 99371.0}, {"date": "2022-02-08", "close": 38.97, "volume": 210553.0}, {"date": "2022-02-09", "close": 38.4, "volume": 131759.0}, {"date": "2022-02-10", "close": 38.64, "volume": 216465.0}, {"date": "2022-02-11", "close": 38.01, "volume": 207894.0}, {"date": "2022-02-14", "close": 37.46, "volume": 132229.0}, {"date": "2022-02-15", "close": 40.79, "volume": 348649.0}, {"date": "2022-02-16", "close": 41.14, "volume": 197951.0}, {"date": "2022-02-17", "close": 40.63, "volume": 168615.0}, {"date": "2022-02-18", "close": 40.53, "volume": 284889.0}, {"date": "2022-02-22", "close": 39.8, "volume": 148925.0}, {"date": "2022-02-23", "close": 38.8, "volume": 234537.0}, {"date": "2022-02-24", "close": 38.02, "volume": 182218.0}, {"date": "2022-02-25", "close": 38.87, "volume": 146688.0}, {"date": "2022-02-28", "close": 38.4, "volume": 156523.0}, {"date": "2022-03-01", "close": 36.62, "volume": 151010.0}, {"date": "2022-03-02", "close": 37.76, "volume": 121154.0}, {"date": "2022-03-03", "close": 37.3, "volume": 233370.0}, {"date": "2022-03-04", "close": 36.29, "volume": 119346.0}, {"date": "2022-03-07", "close": 34.9, "volume": 107279.0}, {"date": "2022-03-08", "close": 34.61, "volume": 260991.0}, {"date": "2022-03-09", "close": 35.79, "volume": 165050.0}, {"date": "2022-03-10", "close": 35.94, "volume": 81302.0}, {"date": "2022-03-11", "close": 35.76, "volume": 87663.0}, {"date": "2022-03-14", "close": 36.22, "volume": 163262.0}, {"date": "2022-03-15", "close": 36.22, "volume": 127014.0}, {"date": "2022-03-16", "close": 37.35, "volume": 219062.0}, {"date": "2022-03-17", "close": 37.03, "volume": 68877.0}, {"date": "2022-03-18", "close": 37.18, "volume": 286264.0}, {"date": "2022-03-21", "close": 37.14, "volume": 114817.0}, {"date": "2022-03-22", "close": 37.15, "volume": 93475.0}, {"date": "2022-03-23", "close": 36.47, "volume": 91383.0}, {"date": "2022-03-24", "close": 36.89, "volume": 72552.0}, {"date": "2022-03-25", "close": 37.86, "volume": 200776.0}, {"date": "2022-03-28", "close": 37.36, "volume": 142048.0}, {"date": "2022-03-29", "close": 37.58, "volume": 113186.0}, {"date": "2022-03-30", "close": 36.41, "volume": 91157.0}, {"date": "2022-03-31", "close": 35.88, "volume": 139960.0}, {"date": "2022-04-01", "close": 35.67, "volume": 136200.0}, {"date": "2022-04-04", "close": 35.18, "volume": 144437.0}, {"date": "2022-04-05", "close": 34.55, "volume": 223953.0}, {"date": "2022-04-06", "close": 34.29, "volume": 261764.0}, {"date": "2022-04-07", "close": 34.0, "volume": 190350.0}, {"date": "2022-04-08", "close": 34.29, "volume": 164231.0}, {"date": "2022-04-11", "close": 35.12, "volume": 123918.0}, {"date": "2022-04-12", "close": 34.65, "volume": 103152.0}, {"date": "2022-04-13", "close": 34.52, "volume": 97509.0}, {"date": "2022-04-14", "close": 34.05, "volume": 137744.0}, {"date": "2022-04-18", "close": 33.77, "volume": 289403.0}, {"date": "2022-04-19", "close": 34.78, "volume": 127580.0}, {"date": "2022-04-20", "close": 35.1, "volume": 94265.0}, {"date": "2022-04-21", "close": 34.43, "volume": 115686.0}, {"date": "2022-04-22", "close": 33.78, "volume": 137360.0}, {"date": "2022-04-25", "close": 33.48, "volume": 182141.0}, {"date": "2022-04-26", "close": 32.65, "volume": 123996.0}, {"date": "2022-04-27", "close": 32.72, "volume": 103832.0}, {"date": "2022-04-28", "close": 33.1, "volume": 160090.0}, {"date": "2022-04-29", "close": 32.03, "volume": 185373.0}, {"date": "2022-05-02", "close": 32.65, "volume": 106212.0}, {"date": "2022-05-03", "close": 33.29, "volume": 159840.0}, {"date": "2022-05-04", "close": 33.65, "volume": 218587.0}, {"date": "2022-05-05", "close": 32.77, "volume": 181623.0}, {"date": "2022-05-06", "close": 32.2, "volume": 94032.0}, {"date": "2022-05-09", "close": 32.09, "volume": 91544.0}, {"date": "2022-05-10", "close": 31.33, "volume": 112055.0}, {"date": "2022-05-11", "close": 30.64, "volume": 111581.0}, {"date": "2022-05-12", "close": 30.66, "volume": 152749.0}, {"date": "2022-05-13", "close": 30.08, "volume": 130224.0}, {"date": "2022-05-16", "close": 29.77, "volume": 219403.0}, {"date": "2022-05-17", "close": 30.57, "volume": 192163.0}, {"date": "2022-05-18", "close": 29.56, "volume": 122737.0}, {"date": "2022-05-19", "close": 29.02, "volume": 138027.0}, {"date": "2022-05-20", "close": 29.16, "volume": 93708.0}, {"date": "2022-05-23", "close": 29.72, "volume": 148174.0}, {"date": "2022-05-24", "close": 29.52, "volume": 92673.0}, {"date": "2022-05-25", "close": 30.4, "volume": 158571.0}, {"date": "2022-05-26", "close": 30.82, "volume": 68199.0}, {"date": "2022-05-27", "close": 31.43, "volume": 54272.0}, {"date": "2022-05-31", "close": 31.58, "volume": 150622.0}, {"date": "2022-06-01", "close": 31.27, "volume": 126677.0}, {"date": "2022-06-02", "close": 31.69, "volume": 86764.0}, {"date": "2022-06-03", "close": 31.57, "volume": 75923.0}, {"date": "2022-06-06", "close": 31.85, "volume": 79716.0}, {"date": "2022-06-07", "close": 31.7, "volume": 75831.0}, {"date": "2022-06-08", "close": 31.07, "volume": 81537.0}, {"date": "2022-06-09", "close": 30.49, "volume": 92184.0}, {"date": "2022-06-10", "close": 29.95, "volume": 81229.0}, {"date": "2022-06-13", "close": 29.33, "volume": 101719.0}, {"date": "2022-06-14", "close": 29.57, "volume": 130151.0}, {"date": "2022-06-15", "close": 30.05, "volume": 146301.0}, {"date": "2022-06-16", "close": 29.76, "volume": 236168.0}, {"date": "2022-06-17", "close": 30.44, "volume": 276654.0}, {"date": "2022-06-21", "close": 30.7, "volume": 144718.0}, {"date": "2022-06-22", "close": 30.59, "volume": 97887.0}, {"date": "2022-06-23", "close": 30.56, "volume": 138423.0}, {"date": "2022-06-24", "close": 31.47, "volume": 608414.0}, {"date": "2022-06-27", "close": 31.6, "volume": 219924.0}, {"date": "2022-06-28", "close": 31.01, "volume": 77899.0}, {"date": "2022-06-29", "close": 31.3, "volume": 98458.0}, {"date": "2022-06-30", "close": 31.19, "volume": 80611.0}, {"date": "2022-07-01", "close": 31.43, "volume": 54692.0}, {"date": "2022-07-05", "close": 31.22, "volume": 96985.0}, {"date": "2022-07-06", "close": 30.94, "volume": 108705.0}, {"date": "2022-07-07", "close": 32.12, "volume": 180858.0}, {"date": "2022-07-08", "close": 32.22, "volume": 99104.0}, {"date": "2022-07-11", "close": 31.99, "volume": 79459.0}, {"date": "2022-07-12", "close": 32.07, "volume": 75841.0}, {"date": "2022-07-13", "close": 31.79, "volume": 88811.0}, {"date": "2022-07-14", "close": 31.75, "volume": 105695.0}, {"date": "2022-07-15", "close": 32.87, "volume": 149532.0}, {"date": "2022-07-18", "close": 33.03, "volume": 105312.0}, {"date": "2022-07-19", "close": 33.93, "volume": 96153.0}, {"date": "2022-07-20", "close": 33.87, "volume": 85935.0}, {"date": "2022-07-21", "close": 34.14, "volume": 148236.0}, {"date": "2022-07-22", "close": 33.69, "volume": 63953.0}, {"date": "2022-07-25", "close": 34.53, "volume": 86419.0}, {"date": "2022-07-26", "close": 33.78, "volume": 137505.0}, {"date": "2022-07-27", "close": 34.35, "volume": 162226.0}, {"date": "2022-07-28", "close": 34.05, "volume": 176692.0}, {"date": "2022-07-29", "close": 33.89, "volume": 92177.0}, {"date": "2022-08-01", "close": 33.62, "volume": 82380.0}, {"date": "2022-08-02", "close": 33.3, "volume": 66494.0}, {"date": "2022-08-03", "close": 33.01, "volume": 82546.0}, {"date": "2022-08-04", "close": 33.2, "volume": 131048.0}, {"date": "2022-08-05", "close": 32.74, "volume": 60418.0}, {"date": "2022-08-08", "close": 32.8, "volume": 86438.0}, {"date": "2022-08-09", "close": 32.75, "volume": 81540.0}, {"date": "2022-08-10", "close": 33.51, "volume": 93905.0}, {"date": "2022-08-11", "close": 33.87, "volume": 137234.0}, {"date": "2022-08-12", "close": 34.63, "volume": 92183.0}, {"date": "2022-08-15", "close": 34.79, "volume": 73245.0}, {"date": "2022-08-16", "close": 35.05, "volume": 108769.0}, {"date": "2022-08-17", "close": 34.56, "volume": 49588.0}, {"date": "2022-08-18", "close": 34.97, "volume": 63145.0}, {"date": "2022-08-19", "close": 34.87, "volume": 81017.0}, {"date": "2022-08-22", "close": 33.69, "volume": 57890.0}, {"date": "2022-08-23", "close": 33.2, "volume": 71895.0}, {"date": "2022-08-24", "close": 33.1, "volume": 44864.0}, {"date": "2022-08-25", "close": 33.73, "volume": 47334.0}, {"date": "2022-08-26", "close": 32.95, "volume": 88294.0}, {"date": "2022-08-29", "close": 32.77, "volume": 63853.0}, {"date": "2022-08-30", "close": 32.88, "volume": 61231.0}, {"date": "2022-08-31", "close": 32.62, "volume": 75315.0}, {"date": "2022-09-01", "close": 32.36, "volume": 73968.0}, {"date": "2022-09-02", "close": 32.25, "volume": 60705.0}, {"date": "2022-09-06", "close": 31.69, "volume": 162530.0}, {"date": "2022-09-07", "close": 32.06, "volume": 111554.0}, {"date": "2022-09-08", "close": 32.38, "volume": 132188.0}, {"date": "2022-09-09", "close": 33.43, "volume": 136267.0}, {"date": "2022-09-12", "close": 33.99, "volume": 112625.0}, {"date": "2022-09-13", "close": 32.82, "volume": 95601.0}, {"date": "2022-09-14", "close": 32.79, "volume": 68584.0}, {"date": "2022-09-15", "close": 33.42, "volume": 160249.0}, {"date": "2022-09-16", "close": 32.94, "volume": 217951.0}, {"date": "2022-09-19", "close": 33.69, "volume": 60137.0}, {"date": "2022-09-20", "close": 33.64, "volume": 56357.0}, {"date": "2022-09-21", "close": 34.33, "volume": 153739.0}, {"date": "2022-09-22", "close": 33.59, "volume": 76775.0}, {"date": "2022-09-23", "close": 32.99, "volume": 106494.0}, {"date": "2022-09-26", "close": 33.39, "volume": 120598.0}, {"date": "2022-09-27", "close": 32.94, "volume": 89103.0}, {"date": "2022-09-28", "close": 33.72, "volume": 105998.0}, {"date": "2022-09-29", "close": 33.15, "volume": 97029.0}, {"date": "2022-09-30", "close": 32.46, "volume": 161012.0}, {"date": "2022-10-03", "close": 33.03, "volume": 172768.0}, {"date": "2022-10-04", "close": 34.43, "volume": 140094.0}, {"date": "2022-10-05", "close": 34.59, "volume": 101034.0}, {"date": "2022-10-06", "close": 34.12, "volume": 100404.0}, {"date": "2022-10-07", "close": 33.28, "volume": 72442.0}, {"date": "2022-10-10", "close": 33.46, "volume": 93414.0}, {"date": "2022-10-11", "close": 33.13, "volume": 103959.0}, {"date": "2022-10-12", "close": 33.6, "volume": 168311.0}, {"date": "2022-10-13", "close": 35.05, "volume": 262919.0}, {"date": "2022-10-14", "close": 34.86, "volume": 128057.0}, {"date": "2022-10-17", "close": 35.79, "volume": 106744.0}, {"date": "2022-10-18", "close": 35.6, "volume": 118811.0}, {"date": "2022-10-19", "close": 35.2, "volume": 116578.0}, {"date": "2022-10-20", "close": 33.98, "volume": 98602.0}, {"date": "2022-10-21", "close": 34.15, "volume": 402214.0}, {"date": "2022-10-24", "close": 34.44, "volume": 298328.0}, {"date": "2022-10-25", "close": 34.69, "volume": 261227.0}, {"date": "2022-10-26", "close": 34.6, "volume": 128515.0}, {"date": "2022-10-27", "close": 33.51, "volume": 177570.0}, {"date": "2022-10-28", "close": 34.35, "volume": 196436.0}, {"date": "2022-10-31", "close": 34.54, "volume": 117001.0}, {"date": "2022-11-01", "close": 34.41, "volume": 241693.0}, {"date": "2022-11-02", "close": 32.64, "volume": 569961.0}, {"date": "2022-11-03", "close": 31.22, "volume": 183297.0}, {"date": "2022-11-04", "close": 31.57, "volume": 136058.0}, {"date": "2022-11-07", "close": 31.78, "volume": 125016.0}, {"date": "2022-11-08", "close": 31.69, "volume": 125225.0}, {"date": "2022-11-09", "close": 31.15, "volume": 186876.0}, {"date": "2022-11-10", "close": 32.08, "volume": 224127.0}, {"date": "2022-11-11", "close": 31.68, "volume": 89309.0}, {"date": "2022-11-14", "close": 32.35, "volume": 101183.0}, {"date": "2022-11-15", "close": 32.76, "volume": 122141.0}, {"date": "2022-11-16", "close": 33.31, "volume": 199761.0}, {"date": "2022-11-17", "close": 33.2, "volume": 133529.0}, {"date": "2022-11-18", "close": 32.99, "volume": 160133.0}, {"date": "2022-11-21", "close": 33.32, "volume": 97630.0}, {"date": "2022-11-22", "close": 33.78, "volume": 113827.0}, {"date": "2022-11-23", "close": 33.65, "volume": 81064.0}, {"date": "2022-11-25", "close": 33.9, "volume": 43864.0}, {"date": "2022-11-28", "close": 33.85, "volume": 124732.0}, {"date": "2022-11-29", "close": 35.0, "volume": 227343.0}, {"date": "2022-11-30", "close": 34.8, "volume": 194557.0}, {"date": "2022-12-01", "close": 34.52, "volume": 103150.0}, {"date": "2022-12-02", "close": 34.36, "volume": 73654.0}, {"date": "2022-12-05", "close": 33.24, "volume": 113963.0}, {"date": "2022-12-06", "close": 33.71, "volume": 115698.0}, {"date": "2022-12-07", "close": 33.88, "volume": 117383.0}, {"date": "2022-12-08", "close": 34.0, "volume": 211340.0}, {"date": "2022-12-09", "close": 33.78, "volume": 63332.0}, {"date": "2022-12-12", "close": 34.15, "volume": 101333.0}, {"date": "2022-12-13", "close": 33.6, "volume": 109700.0}, {"date": "2022-12-14", "close": 32.91, "volume": 173224.0}, {"date": "2022-12-15", "close": 31.81, "volume": 188865.0}, {"date": "2022-12-16", "close": 31.63, "volume": 265020.0}, {"date": "2022-12-19", "close": 31.15, "volume": 347793.0}, {"date": "2022-12-20", "close": 29.77, "volume": 375037.0}, {"date": "2022-12-21", "close": 29.8, "volume": 364053.0}, {"date": "2022-12-22", "close": 29.58, "volume": 211507.0}, {"date": "2022-12-23", "close": 29.97, "volume": 178210.0}, {"date": "2022-12-27", "close": 29.79, "volume": 99130.0}, {"date": "2022-12-28", "close": 29.55, "volume": 116819.0}, {"date": "2022-12-29", "close": 30.2, "volume": 100088.0}, {"date": "2022-12-30", "close": 29.81, "volume": 116991.0}, {"date": "2023-01-03", "close": 30.18, "volume": 140335.0}, {"date": "2023-01-04", "close": 30.59, "volume": 109888.0}, {"date": "2023-01-05", "close": 29.85, "volume": 118014.0}, {"date": "2023-01-06", "close": 30.4, "volume": 162618.0}, {"date": "2023-01-09", "close": 30.27, "volume": 209095.0}, {"date": "2023-01-10", "close": 30.4, "volume": 141752.0}, {"date": "2023-01-11", "close": 30.84, "volume": 65294.0}, {"date": "2023-01-12", "close": 31.22, "volume": 89817.0}, {"date": "2023-01-13", "close": 31.44, "volume": 78147.0}, {"date": "2023-01-17", "close": 31.39, "volume": 156248.0}, {"date": "2023-01-18", "close": 30.43, "volume": 78941.0}, {"date": "2023-01-19", "close": 30.58, "volume": 114326.0}, {"date": "2023-01-20", "close": 31.47, "volume": 166279.0}, {"date": "2023-01-23", "close": 31.73, "volume": 116361.0}, {"date": "2023-01-24", "close": 31.33, "volume": 103419.0}, {"date": "2023-01-25", "close": 30.54, "volume": 241353.0}, {"date": "2023-01-26", "close": 30.64, "volume": 137995.0}, {"date": "2023-01-27", "close": 31.19, "volume": 104728.0}, {"date": "2023-01-30", "close": 31.23, "volume": 84191.0}, {"date": "2023-01-31", "close": 31.96, "volume": 156395.0}, {"date": "2023-02-01", "close": 32.33, "volume": 133653.0}, {"date": "2023-02-02", "close": 33.21, "volume": 140811.0}, {"date": "2023-02-03", "close": 33.29, "volume": 74895.0}, {"date": "2023-02-06", "close": 33.09, "volume": 69559.0}, {"date": "2023-02-07", "close": 33.74, "volume": 100961.0}, {"date": "2023-02-08", "close": 33.16, "volume": 81542.0}, {"date": "2023-02-09", "close": 32.68, "volume": 105881.0}, {"date": "2023-02-10", "close": 32.19, "volume": 127091.0}, {"date": "2023-02-13", "close": 32.94, "volume": 150329.0}, {"date": "2023-02-14", "close": 37.74, "volume": 337922.0}, {"date": "2023-02-15", "close": 37.32, "volume": 218460.0}, {"date": "2023-02-16", "close": 36.8, "volume": 142931.0}, {"date": "2023-02-17", "close": 37.0, "volume": 210719.0}, {"date": "2023-02-21", "close": 36.58, "volume": 159324.0}, {"date": "2023-02-22", "close": 36.25, "volume": 215638.0}, {"date": "2023-02-23", "close": 36.55, "volume": 169490.0}, {"date": "2023-02-24", "close": 36.0, "volume": 118147.0}, {"date": "2023-02-27", "close": 35.89, "volume": 152419.0}, {"date": "2023-02-28", "close": 36.15, "volume": 232054.0}, {"date": "2023-03-01", "close": 36.05, "volume": 214485.0}, {"date": "2023-03-02", "close": 35.3, "volume": 184619.0}, {"date": "2023-03-03", "close": 35.9, "volume": 185101.0}, {"date": "2023-03-06", "close": 35.86, "volume": 125732.0}, {"date": "2023-03-07", "close": 35.5, "volume": 99397.0}, {"date": "2023-03-08", "close": 35.22, "volume": 94057.0}, {"date": "2023-03-09", "close": 32.8, "volume": 294772.0}, {"date": "2023-03-10", "close": 30.09, "volume": 1022018.0}, {"date": "2023-03-13", "close": 28.0, "volume": 2076383.0}, {"date": "2023-03-14", "close": 30.5, "volume": 665337.0}, {"date": "2023-03-15", "close": 29.25, "volume": 651833.0}, {"date": "2023-03-16", "close": 30.3, "volume": 400049.0}, {"date": "2023-03-17", "close": 28.55, "volume": 540908.0}, {"date": "2023-03-20", "close": 28.39, "volume": 334878.0}, {"date": "2023-03-21", "close": 29.13, "volume": 380808.0}, {"date": "2023-03-22", "close": 27.95, "volume": 345923.0}, {"date": "2023-03-23", "close": 27.04, "volume": 442288.0}, {"date": "2023-03-24", "close": 26.76, "volume": 649691.0}, {"date": "2023-03-27", "close": 27.2, "volume": 344340.0}, {"date": "2023-03-28", "close": 27.25, "volume": 289549.0}, {"date": "2023-03-29", "close": 27.57, "volume": 213318.0}, {"date": "2023-03-30", "close": 26.94, "volume": 182003.0}, {"date": "2023-03-31", "close": 27.0, "volume": 469677.0}, {"date": "2023-04-03", "close": 27.2, "volume": 340793.0}, {"date": "2023-04-04", "close": 26.3, "volume": 322016.0}, {"date": "2023-04-05", "close": 26.1, "volume": 357099.0}, {"date": "2023-04-06", "close": 25.9, "volume": 349674.0}, {"date": "2023-04-10", "close": 25.75, "volume": 262796.0}, {"date": "2023-04-11", "close": 25.6, "volume": 347443.0}, {"date": "2023-04-12", "close": 25.13, "volume": 229158.0}, {"date": "2023-04-13", "close": 26.04, "volume": 348037.0}, {"date": "2023-04-14", "close": 25.52, "volume": 396123.0}, {"date": "2023-04-17", "close": 26.02, "volume": 552158.0}, {"date": "2023-04-18", "close": 25.66, "volume": 347809.0}, {"date": "2023-04-19", "close": 26.41, "volume": 418969.0}, {"date": "2023-04-20", "close": 26.07, "volume": 300332.0}, {"date": "2023-04-21", "close": 25.65, "volume": 332534.0}, {"date": "2023-04-24", "close": 25.76, "volume": 393519.0}, {"date": "2023-04-25", "close": 24.64, "volume": 795773.0}, {"date": "2023-04-26", "close": 25.06, "volume": 599818.0}, {"date": "2023-04-27", "close": 25.24, "volume": 535016.0}, {"date": "2023-04-28", "close": 25.73, "volume": 691994.0}, {"date": "2023-05-01", "close": 25.87, "volume": 388132.0}, {"date": "2023-05-02", "close": 24.57, "volume": 324010.0}, {"date": "2023-05-03", "close": 24.53, "volume": 331846.0}, {"date": "2023-05-04", "close": 23.13, "volume": 619833.0}, {"date": "2023-05-05", "close": 24.17, "volume": 404796.0}, {"date": "2023-05-08", "close": 23.99, "volume": 285939.0}, {"date": "2023-05-09", "close": 24.25, "volume": 378148.0}, {"date": "2023-05-10", "close": 24.11, "volume": 196209.0}, {"date": "2023-05-11", "close": 23.72, "volume": 344812.0}, {"date": "2023-05-12", "close": 23.67, "volume": 177770.0}, {"date": "2023-05-15", "close": 24.1, "volume": 290327.0}, {"date": "2023-05-16", "close": 23.9, "volume": 214310.0}, {"date": "2023-05-17", "close": 25.24, "volume": 248007.0}, {"date": "2023-05-18", "close": 25.52, "volume": 447559.0}, {"date": "2023-05-19", "close": 25.14, "volume": 158971.0}, {"date": "2023-05-22", "close": 25.6, "volume": 327190.0}, {"date": "2023-05-23", "close": 26.33, "volume": 325548.0}, {"date": "2023-05-24", "close": 26.0, "volume": 199390.0}, {"date": "2023-05-25", "close": 25.81, "volume": 293945.0}, {"date": "2023-05-26", "close": 26.33, "volume": 170035.0}, {"date": "2023-05-30", "close": 26.2, "volume": 154150.0}, {"date": "2023-05-31", "close": 25.07, "volume": 241189.0}, {"date": "2023-06-01", "close": 25.9, "volume": 199116.0}, {"date": "2023-06-02", "close": 26.88, "volume": 203526.0}, {"date": "2023-06-05", "close": 26.3, "volume": 211969.0}, {"date": "2023-06-06", "close": 27.9, "volume": 251930.0}, {"date": "2023-06-07", "close": 28.6, "volume": 421131.0}, {"date": "2023-06-08", "close": 27.86, "volume": 262604.0}, {"date": "2023-06-09", "close": 27.43, "volume": 237072.0}, {"date": "2023-06-12", "close": 27.77, "volume": 247301.0}, {"date": "2023-06-13", "close": 28.74, "volume": 318402.0}, {"date": "2023-06-14", "close": 27.97, "volume": 193863.0}, {"date": "2023-06-15", "close": 28.37, "volume": 159660.0}, {"date": "2023-06-16", "close": 27.99, "volume": 308603.0}, {"date": "2023-06-20", "close": 27.62, "volume": 115719.0}, {"date": "2023-06-21", "close": 27.07, "volume": 118979.0}, {"date": "2023-06-22", "close": 26.65, "volume": 137082.0}, {"date": "2023-06-23", "close": 26.58, "volume": 368146.0}, {"date": "2023-06-26", "close": 26.71, "volume": 112555.0}, {"date": "2023-06-27", "close": 27.0, "volume": 108302.0}, {"date": "2023-06-28", "close": 27.08, "volume": 83365.0}, {"date": "2023-06-29", "close": 27.45, "volume": 107233.0}, {"date": "2023-06-30", "close": 27.36, "volume": 132021.0}, {"date": "2023-07-03", "close": 28.2, "volume": 150017.0}, {"date": "2023-07-05", "close": 27.75, "volume": 106953.0}, {"date": "2023-07-06", "close": 27.07, "volume": 309495.0}, {"date": "2023-07-07", "close": 27.83, "volume": 187719.0}, {"date": "2023-07-10", "close": 27.9, "volume": 361865.0}, {"date": "2023-07-11", "close": 28.6, "volume": 213634.0}, {"date": "2023-07-12", "close": 29.21, "volume": 305150.0}, {"date": "2023-07-13", "close": 29.51, "volume": 166408.0}, {"date": "2023-07-14", "close": 28.77, "volume": 422554.0}, {"date": "2023-07-17", "close": 29.17, "volume": 129249.0}, {"date": "2023-07-18", "close": 29.71, "volume": 291876.0}, {"date": "2023-07-19", "close": 30.18, "volume": 204022.0}, {"date": "2023-07-20", "close": 30.66, "volume": 171025.0}, {"date": "2023-07-21", "close": 30.84, "volume": 202522.0}, {"date": "2023-07-24", "close": 31.88, "volume": 213447.0}, {"date": "2023-07-25", "close": 31.46, "volume": 183716.0}, {"date": "2023-07-26", "close": 32.57, "volume": 192206.0}, {"date": "2023-07-27", "close": 32.01, "volume": 209940.0}, {"date": "2023-07-28", "close": 32.31, "volume": 110304.0}, {"date": "2023-07-31", "close": 32.13, "volume": 329844.0}, {"date": "2023-08-01", "close": 30.83, "volume": 339723.0}, {"date": "2023-08-02", "close": 30.53, "volume": 190946.0}, {"date": "2023-08-03", "close": 30.89, "volume": 137514.0}, {"date": "2023-08-04", "close": 30.94, "volume": 246946.0}, {"date": "2023-08-07", "close": 31.27, "volume": 141847.0}, {"date": "2023-08-08", "close": 30.43, "volume": 172360.0}, {"date": "2023-08-09", "close": 30.5, "volume": 203917.0}, {"date": "2023-08-10", "close": 30.13, "volume": 198691.0}, {"date": "2023-08-11", "close": 29.57, "volume": 157244.0}, {"date": "2023-08-14", "close": 28.94, "volume": 150011.0}, {"date": "2023-08-15", "close": 28.36, "volume": 205992.0}, {"date": "2023-08-16", "close": 28.37, "volume": 164094.0}, {"date": "2023-08-17", "close": 28.93, "volume": 163808.0}, {"date": "2023-08-18", "close": 28.57, "volume": 141684.0}, {"date": "2023-08-21", "close": 28.49, "volume": 105762.0}, {"date": "2023-08-22", "close": 28.16, "volume": 110230.0}, {"date": "2023-08-23", "close": 28.4, "volume": 164171.0}, {"date": "2023-08-24", "close": 28.51, "volume": 93824.0}, {"date": "2023-08-25", "close": 28.15, "volume": 111212.0}, {"date": "2023-08-28", "close": 28.23, "volume": 105377.0}, {"date": "2023-08-29", "close": 28.9, "volume": 197752.0}, {"date": "2023-08-30", "close": 28.95, "volume": 111101.0}, {"date": "2023-08-31", "close": 29.12, "volume": 121078.0}, {"date": "2023-09-01", "close": 29.4, "volume": 132173.0}, {"date": "2023-09-05", "close": 28.59, "volume": 109782.0}, {"date": "2023-09-06", "close": 28.68, "volume": 233754.0}, {"date": "2023-09-07", "close": 28.5, "volume": 122346.0}, {"date": "2023-09-08", "close": 28.34, "volume": 113697.0}, {"date": "2023-09-11", "close": 28.51, "volume": 118553.0}, {"date": "2023-09-12", "close": 28.7, "volume": 127675.0}, {"date": "2023-09-13", "close": 28.14, "volume": 229321.0}, {"date": "2023-09-14", "close": 28.58, "volume": 159130.0}, {"date": "2023-09-15", "close": 28.43, "volume": 274508.0}, {"date": "2023-09-18", "close": 28.09, "volume": 117143.0}, {"date": "2023-09-19", "close": 28.0, "volume": 100091.0}, {"date": "2023-09-20", "close": 27.75, "volume": 121952.0}, {"date": "2023-09-21", "close": 27.6, "volume": 132339.0}, {"date": "2023-09-22", "close": 27.6, "volume": 125521.0}, {"date": "2023-09-25", "close": 27.52, "volume": 162228.0}, {"date": "2023-09-26", "close": 27.15, "volume": 112590.0}, {"date": "2023-09-27", "close": 26.75, "volume": 114652.0}, {"date": "2023-09-28", "close": 27.25, "volume": 136148.0}, {"date": "2023-09-29", "close": 27.08, "volume": 118775.0}, {"date": "2023-10-02", "close": 26.85, "volume": 128215.0}, {"date": "2023-10-03", "close": 26.05, "volume": 157300.0}, {"date": "2023-10-04", "close": 26.3, "volume": 204916.0}, {"date": "2023-10-05", "close": 26.51, "volume": 258025.0}, {"date": "2023-10-06", "close": 26.34, "volume": 264971.0}, {"date": "2023-10-09", "close": 26.48, "volume": 124885.0}, {"date": "2023-10-10", "close": 27.31, "volume": 137886.0}, {"date": "2023-10-11", "close": 27.58, "volume": 161592.0}, {"date": "2023-10-12", "close": 27.28, "volume": 162231.0}, {"date": "2023-10-13", "close": 26.81, "volume": 178682.0}, {"date": "2023-10-16", "close": 27.4, "volume": 155571.0}, {"date": "2023-10-17", "close": 27.97, "volume": 231314.0}, {"date": "2023-10-18", "close": 27.37, "volume": 162124.0}, {"date": "2023-10-19", "close": 26.99, "volume": 154590.0}, {"date": "2023-10-20", "close": 26.24, "volume": 196092.0}, {"date": "2023-10-23", "close": 26.33, "volume": 99935.0}, {"date": "2023-10-24", "close": 26.13, "volume": 141164.0}, {"date": "2023-10-25", "close": 25.5, "volume": 271245.0}, {"date": "2023-10-26", "close": 25.58, "volume": 220769.0}, {"date": "2023-10-27", "close": 25.07, "volume": 198197.0}, {"date": "2023-10-30", "close": 25.17, "volume": 146824.0}, {"date": "2023-10-31", "close": 25.26, "volume": 168548.0}, {"date": "2023-11-01", "close": 25.3, "volume": 315189.0}, {"date": "2023-11-02", "close": 26.51, "volume": 561691.0}, {"date": "2023-11-03", "close": 27.33, "volume": 195009.0}, {"date": "2023-11-06", "close": 27.23, "volume": 160166.0}, {"date": "2023-11-07", "close": 26.33, "volume": 203153.0}, {"date": "2023-11-08", "close": 26.1, "volume": 177674.0}, {"date": "2023-11-09", "close": 25.78, "volume": 487922.0}, {"date": "2023-11-10", "close": 26.32, "volume": 185856.0}, {"date": "2023-11-13", "close": 26.14, "volume": 291519.0}, {"date": "2023-11-14", "close": 28.45, "volume": 783261.0}, {"date": "2023-11-15", "close": 28.53, "volume": 230047.0}, {"date": "2023-11-16", "close": 27.62, "volume": 384333.0}, {"date": "2023-11-17", "close": 28.12, "volume": 254948.0}, {"date": "2023-11-20", "close": 28.15, "volume": 231740.0}, {"date": "2023-11-21", "close": 27.26, "volume": 193635.0}, {"date": "2023-11-22", "close": 27.33, "volume": 142570.0}, {"date": "2023-11-24", "close": 27.56, "volume": 74784.0}, {"date": "2023-11-27", "close": 27.5, "volume": 148133.0}, {"date": "2023-11-28", "close": 27.28, "volume": 177092.0}, {"date": "2023-11-29", "close": 27.72, "volume": 174488.0}, {"date": "2023-11-30", "close": 27.73, "volume": 163825.0}, {"date": "2023-12-01", "close": 28.95, "volume": 219369.0}, {"date": "2023-12-04", "close": 29.53, "volume": 164995.0}, {"date": "2023-12-05", "close": 29.01, "volume": 199844.0}, {"date": "2023-12-06", "close": 30.08, "volume": 331554.0}, {"date": "2023-12-07", "close": 30.58, "volume": 270562.0}, {"date": "2023-12-08", "close": 31.2, "volume": 213088.0}, {"date": "2023-12-11", "close": 30.88, "volume": 205497.0}, {"date": "2023-12-12", "close": 30.9, "volume": 146635.0}, {"date": "2023-12-13", "close": 32.16, "volume": 261416.0}, {"date": "2023-12-14", "close": 32.94, "volume": 413296.0}, {"date": "2023-12-15", "close": 32.55, "volume": 689256.0}, {"date": "2023-12-18", "close": 32.39, "volume": 227125.0}, {"date": "2023-12-19", "close": 33.04, "volume": 268671.0}, {"date": "2023-12-20", "close": 32.27, "volume": 279902.0}, {"date": "2023-12-21", "close": 32.59, "volume": 185578.0}, {"date": "2023-12-22", "close": 32.58, "volume": 241106.0}, {"date": "2023-12-26", "close": 33.05, "volume": 256457.0}, {"date": "2023-12-27", "close": 32.88, "volume": 138836.0}, {"date": "2023-12-28", "close": 32.62, "volume": 130785.0}, {"date": "2023-12-29", "close": 32.01, "volume": 167410.0}, {"date": "2024-01-02", "close": 32.04, "volume": 227095.0}, {"date": "2024-01-03", "close": 31.18, "volume": 219340.0}, {"date": "2024-01-04", "close": 31.33, "volume": 176659.0}, {"date": "2024-01-05", "close": 31.02, "volume": 200288.0}, {"date": "2024-01-08", "close": 31.44, "volume": 138482.0}, {"date": "2024-01-09", "close": 31.1, "volume": 138124.0}, {"date": "2024-01-10", "close": 31.29, "volume": 176220.0}, {"date": "2024-01-11", "close": 31.0, "volume": 150193.0}, {"date": "2024-01-12", "close": 30.53, "volume": 160527.0}, {"date": "2024-01-16", "close": 29.83, "volume": 144576.0}, {"date": "2024-01-17", "close": 29.5, "volume": 396514.0}, {"date": "2024-01-18", "close": 29.91, "volume": 552471.0}, {"date": "2024-01-19", "close": 30.39, "volume": 171744.0}, {"date": "2024-01-22", "close": 30.98, "volume": 133522.0}, {"date": "2024-01-23", "close": 30.78, "volume": 161200.0}, {"date": "2024-01-24", "close": 30.99, "volume": 184533.0}, {"date": "2024-01-25", "close": 31.0, "volume": 214396.0}, {"date": "2024-01-26", "close": 31.35, "volume": 197546.0}, {"date": "2024-01-29", "close": 31.75, "volume": 176430.0}, {"date": "2024-01-30", "close": 31.43, "volume": 121269.0}, {"date": "2024-01-31", "close": 30.33, "volume": 154681.0}, {"date": "2024-02-01", "close": 30.06, "volume": 160988.0}, {"date": "2024-02-02", "close": 29.76, "volume": 139475.0}, {"date": "2024-02-05", "close": 29.33, "volume": 195729.0}, {"date": "2024-02-06", "close": 29.35, "volume": 130945.0}, {"date": "2024-02-07", "close": 29.43, "volume": 561275.0}, {"date": "2024-02-08", "close": 29.27, "volume": 451867.0}, {"date": "2024-02-09", "close": 29.36, "volume": 734289.0}, {"date": "2024-02-12", "close": 30.08, "volume": 313722.0}, {"date": "2024-02-13", "close": 29.47, "volume": 430430.0}, {"date": "2024-02-14", "close": 30.13, "volume": 314963.0}, {"date": "2024-02-15", "close": 31.02, "volume": 243211.0}, {"date": "2024-02-16", "close": 30.37, "volume": 231903.0}, {"date": "2024-02-20", "close": 30.38, "volume": 251315.0}, {"date": "2024-02-21", "close": 30.14, "volume": 150144.0}, {"date": "2024-02-22", "close": 30.34, "volume": 257886.0}, {"date": "2024-02-23", "close": 30.09, "volume": 183659.0}, {"date": "2024-02-26", "close": 29.91, "volume": 148357.0}, {"date": "2024-02-27", "close": 29.6, "volume": 323219.0}, {"date": "2024-02-28", "close": 29.66, "volume": 184844.0}, {"date": "2024-02-29", "close": 29.89, "volume": 213978.0}, {"date": "2024-03-01", "close": 29.77, "volume": 110191.0}, {"date": "2024-03-04", "close": 29.54, "volume": 187766.0}, {"date": "2024-03-05", "close": 30.43, "volume": 246207.0}, {"date": "2024-03-06", "close": 29.98, "volume": 156163.0}, {"date": "2024-03-07", "close": 30.05, "volume": 234623.0}, {"date": "2024-03-08", "close": 30.07, "volume": 182356.0}, {"date": "2024-03-11", "close": 30.17, "volume": 125079.0}, {"date": "2024-03-12", "close": 29.87, "volume": 150098.0}, {"date": "2024-03-13", "close": 29.88, "volume": 158739.0}, {"date": "2024-03-14", "close": 29.27, "volume": 186685.0}, {"date": "2024-03-15", "close": 29.77, "volume": 394946.0}, {"date": "2024-03-18", "close": 29.98, "volume": 212622.0}, {"date": "2024-03-19", "close": 30.36, "volume": 172402.0}, {"date": "2024-03-20", "close": 30.84, "volume": 193710.0}, {"date": "2024-03-21", "close": 31.4, "volume": 193140.0}, {"date": "2024-03-22", "close": 30.85, "volume": 154491.0}, {"date": "2024-03-25", "close": 30.96, "volume": 104205.0}, {"date": "2024-03-26", "close": 30.91, "volume": 118505.0}, {"date": "2024-03-27", "close": 31.76, "volume": 287987.0}, {"date": "2024-03-28", "close": 31.99, "volume": 248677.0}, {"date": "2024-04-01", "close": 31.78, "volume": 111550.0}, {"date": "2024-04-02", "close": 31.73, "volume": 134610.0}, {"date": "2024-04-03", "close": 31.38, "volume": 183050.0}, {"date": "2024-04-04", "close": 31.27, "volume": 195244.0}, {"date": "2024-04-05", "close": 31.43, "volume": 103955.0}, {"date": "2024-04-08", "close": 31.73, "volume": 110507.0}, {"date": "2024-04-09", "close": 32.13, "volume": 192880.0}, {"date": "2024-04-10", "close": 30.94, "volume": 201647.0}, {"date": "2024-04-11", "close": 30.97, "volume": 161118.0}, {"date": "2024-04-12", "close": 30.67, "volume": 104119.0}, {"date": "2024-04-15", "close": 30.9, "volume": 191370.0}, {"date": "2024-04-16", "close": 30.61, "volume": 138344.0}, {"date": "2024-04-17", "close": 30.16, "volume": 196202.0}, {"date": "2024-04-18", "close": 30.46, "volume": 274838.0}, {"date": "2024-04-19", "close": 31.06, "volume": 264312.0}, {"date": "2024-04-22", "close": 31.83, "volume": 145420.0}, {"date": "2024-04-23", "close": 32.03, "volume": 144847.0}, {"date": "2024-04-24", "close": 33.66, "volume": 276968.0}, {"date": "2024-04-25", "close": 34.12, "volume": 309743.0}, {"date": "2024-04-26", "close": 34.06, "volume": 175824.0}, {"date": "2024-04-29", "close": 34.02, "volume": 291554.0}, {"date": "2024-04-30", "close": 34.0, "volume": 175527.0}, {"date": "2024-05-01", "close": 34.39, "volume": 258684.0}, {"date": "2024-05-02", "close": 35.12, "volume": 250316.0}, {"date": "2024-05-03", "close": 35.37, "volume": 270220.0}, {"date": "2024-05-06", "close": 35.22, "volume": 231036.0}, {"date": "2024-05-07", "close": 35.11, "volume": 195028.0}, {"date": "2024-05-08", "close": 35.27, "volume": 206077.0}, {"date": "2024-05-09", "close": 35.3, "volume": 160147.0}, {"date": "2024-05-10", "close": 35.27, "volume": 95885.0}, {"date": "2024-05-13", "close": 35.33, "volume": 192469.0}, {"date": "2024-05-14", "close": 35.67, "volume": 113659.0}, {"date": "2024-05-15", "close": 35.81, "volume": 208722.0}, {"date": "2024-05-16", "close": 35.63, "volume": 180631.0}, {"date": "2024-05-17", "close": 35.72, "volume": 223876.0}, {"date": "2024-05-20", "close": 35.25, "volume": 129694.0}, {"date": "2024-05-21", "close": 35.09, "volume": 98734.0}, {"date": "2024-05-22", "close": 34.5, "volume": 248193.0}, {"date": "2024-05-23", "close": 34.11, "volume": 185606.0}, {"date": "2024-05-24", "close": 34.47, "volume": 122078.0}, {"date": "2024-05-28", "close": 33.84, "volume": 210974.0}, {"date": "2024-05-29", "close": 33.16, "volume": 173305.0}, {"date": "2024-05-30", "close": 33.72, "volume": 160293.0}, {"date": "2024-05-31", "close": 34.07, "volume": 120182.0}, {"date": "2024-06-03", "close": 33.48, "volume": 89842.0}, {"date": "2024-06-04", "close": 33.11, "volume": 181351.0}, {"date": "2024-06-05", "close": 33.17, "volume": 109901.0}, {"date": "2024-06-06", "close": 33.46, "volume": 126327.0}, {"date": "2024-06-07", "close": 33.74, "volume": 224661.0}, {"date": "2024-06-10", "close": 33.53, "volume": 242895.0}, {"date": "2024-06-11", "close": 33.15, "volume": 295440.0}, {"date": "2024-06-12", "close": 33.95, "volume": 313342.0}, {"date": "2024-06-13", "close": 33.74, "volume": 142506.0}, {"date": "2024-06-14", "close": 33.25, "volume": 199820.0}, {"date": "2024-06-17", "close": 33.68, "volume": 139401.0}, {"date": "2024-06-18", "close": 33.68, "volume": 179737.0}, {"date": "2024-06-20", "close": 33.99, "volume": 229366.0}, {"date": "2024-06-21", "close": 33.97, "volume": 439262.0}, {"date": "2024-06-24", "close": 34.04, "volume": 133023.0}, {"date": "2024-06-25", "close": 34.25, "volume": 215204.0}, {"date": "2024-06-26", "close": 34.23, "volume": 151135.0}, {"date": "2024-06-27", "close": 34.55, "volume": 215767.0}, {"date": "2024-06-28", "close": 35.12, "volume": 434019.0}, {"date": "2024-07-01", "close": 34.84, "volume": 146228.0}, {"date": "2024-07-02", "close": 35.04, "volume": 127469.0}, {"date": "2024-07-03", "close": 34.76, "volume": 54283.0}, {"date": "2024-07-05", "close": 34.14, "volume": 153210.0}, {"date": "2024-07-08", "close": 34.34, "volume": 148551.0}, {"date": "2024-07-09", "close": 34.76, "volume": 207176.0}, {"date": "2024-07-10", "close": 35.66, "volume": 197555.0}, {"date": "2024-07-11", "close": 36.79, "volume": 276279.0}, {"date": "2024-07-12", "close": 37.51, "volume": 253382.0}, {"date": "2024-07-15", "close": 38.47, "volume": 275120.0}, {"date": "2024-07-16", "close": 39.78, "volume": 260726.0}, {"date": "2024-07-17", "close": 40.2, "volume": 310091.0}, {"date": "2024-07-18", "close": 39.32, "volume": 200847.0}, {"date": "2024-07-19", "close": 39.46, "volume": 158104.0}, {"date": "2024-07-22", "close": 39.53, "volume": 195738.0}, {"date": "2024-07-23", "close": 39.24, "volume": 333685.0}, {"date": "2024-07-24", "close": 38.22, "volume": 371173.0}, {"date": "2024-07-25", "close": 38.09, "volume": 412739.0}, {"date": "2024-07-26", "close": 39.1, "volume": 268108.0}, {"date": "2024-07-29", "close": 38.62, "volume": 269955.0}, {"date": "2024-07-30", "close": 38.63, "volume": 388575.0}, {"date": "2024-07-31", "close": 38.34, "volume": 356714.0}, {"date": "2024-08-01", "close": 36.67, "volume": 374834.0}, {"date": "2024-08-02", "close": 35.62, "volume": 255840.0}, {"date": "2024-08-05", "close": 34.14, "volume": 182797.0}, {"date": "2024-08-06", "close": 34.49, "volume": 183565.0}, {"date": "2024-08-07", "close": 34.43, "volume": 119040.0}, {"date": "2024-08-08", "close": 34.87, "volume": 82905.0}, {"date": "2024-08-09", "close": 34.87, "volume": 300582.0}, {"date": "2024-08-12", "close": 34.6, "volume": 114749.0}, {"date": "2024-08-13", "close": 34.94, "volume": 128915.0}, {"date": "2024-08-14", "close": 34.85, "volume": 152592.0}, {"date": "2024-08-15", "close": 35.82, "volume": 169554.0}, {"date": "2024-08-16", "close": 36.46, "volume": 113885.0}, {"date": "2024-08-19", "close": 36.89, "volume": 143647.0}, {"date": "2024-08-20", "close": 36.41, "volume": 206631.0}, {"date": "2024-08-21", "close": 36.52, "volume": 162261.0}, {"date": "2024-08-22", "close": 36.93, "volume": 129171.0}, {"date": "2024-08-23", "close": 38.45, "volume": 214092.0}, {"date": "2024-08-26", "close": 37.98, "volume": 159363.0}, {"date": "2024-08-27", "close": 37.93, "volume": 164209.0}, {"date": "2024-08-28", "close": 37.94, "volume": 158056.0}, {"date": "2024-08-29", "close": 38.0, "volume": 165519.0}, {"date": "2024-08-30", "close": 38.25, "volume": 142750.0}, {"date": "2024-09-03", "close": 38.01, "volume": 196236.0}, {"date": "2024-09-04", "close": 37.77, "volume": 108579.0}, {"date": "2024-09-05", "close": 37.4, "volume": 194745.0}, {"date": "2024-09-06", "close": 36.68, "volume": 109441.0}, {"date": "2024-09-09", "close": 36.76, "volume": 111478.0}, {"date": "2024-09-10", "close": 36.78, "volume": 108866.0}, {"date": "2024-09-11", "close": 36.29, "volume": 113521.0}, {"date": "2024-09-12", "close": 36.55, "volume": 115271.0}, {"date": "2024-09-13", "close": 37.46, "volume": 122603.0}, {"date": "2024-09-16", "close": 37.52, "volume": 126305.0}, {"date": "2024-09-17", "close": 37.67, "volume": 147573.0}, {"date": "2024-09-18", "close": 37.7, "volume": 146017.0}, {"date": "2024-09-19", "close": 38.66, "volume": 165513.0}, {"date": "2024-09-20", "close": 37.52, "volume": 643640.0}, {"date": "2024-09-23", "close": 37.6, "volume": 117876.0}, {"date": "2024-09-24", "close": 37.39, "volume": 116197.0}, {"date": "2024-09-25", "close": 36.92, "volume": 151652.0}, {"date": "2024-09-26", "close": 36.98, "volume": 110871.0}, {"date": "2024-09-27", "close": 36.75, "volume": 101902.0}, {"date": "2024-09-30", "close": 36.88, "volume": 94841.0}, {"date": "2024-10-01", "close": 36.18, "volume": 183428.0}, {"date": "2024-10-02", "close": 35.83, "volume": 208629.0}, {"date": "2024-10-03", "close": 35.81, "volume": 141017.0}, {"date": "2024-10-04", "close": 36.44, "volume": 148341.0}, {"date": "2024-10-07", "close": 36.35, "volume": 125039.0}, {"date": "2024-10-08", "close": 36.41, "volume": 101628.0}, {"date": "2024-10-09", "close": 36.64, "volume": 103110.0}, {"date": "2024-10-10", "close": 36.6, "volume": 108145.0}, {"date": "2024-10-11", "close": 37.34, "volume": 170990.0}, {"date": "2024-10-14", "close": 37.7, "volume": 140183.0}, {"date": "2024-10-15", "close": 38.35, "volume": 165933.0}, {"date": "2024-10-16", "close": 39.07, "volume": 150541.0}, {"date": "2024-10-17", "close": 39.2, "volume": 134023.0}, {"date": "2024-10-18", "close": 38.73, "volume": 123318.0}, {"date": "2024-10-21", "close": 37.67, "volume": 270454.0}, {"date": "2024-10-22", "close": 37.88, "volume": 164179.0}, {"date": "2024-10-23", "close": 37.95, "volume": 151629.0}, {"date": "2024-10-24", "close": 38.24, "volume": 240936.0}, {"date": "2024-10-25", "close": 36.78, "volume": 194179.0}, {"date": "2024-10-28", "close": 37.7, "volume": 382500.0}, {"date": "2024-10-29", "close": 37.22, "volume": 130958.0}, {"date": "2024-10-30", "close": 37.22, "volume": 169964.0}, {"date": "2024-10-31", "close": 36.57, "volume": 178107.0}, {"date": "2024-11-01", "close": 36.75, "volume": 108833.0}, {"date": "2024-11-04", "close": 36.84, "volume": 122365.0}, {"date": "2024-11-05", "close": 37.05, "volume": 119411.0}, {"date": "2024-11-06", "close": 39.43, "volume": 518617.0}, {"date": "2024-11-07", "close": 37.71, "volume": 232140.0}, {"date": "2024-11-08", "close": 37.69, "volume": 168840.0}, {"date": "2024-11-11", "close": 38.55, "volume": 214063.0}, {"date": "2024-11-12", "close": 37.94, "volume": 184985.0}, {"date": "2024-11-13", "close": 38.01, "volume": 173811.0}, {"date": "2024-11-14", "close": 37.87, "volume": 128102.0}, {"date": "2024-11-15", "close": 37.77, "volume": 109856.0}, {"date": "2024-11-18", "close": 37.51, "volume": 185820.0}, {"date": "2024-11-19", "close": 37.45, "volume": 174955.0}, {"date": "2024-11-20", "close": 37.5, "volume": 102244.0}, {"date": "2024-11-21", "close": 38.28, "volume": 132388.0}, {"date": "2024-11-22", "close": 38.45, "volume": 193249.0}, {"date": "2024-11-25", "close": 38.0, "volume": 269559.0}, {"date": "2024-11-26", "close": 37.83, "volume": 247976.0}, {"date": "2024-11-27", "close": 37.7, "volume": 151570.0}, {"date": "2024-11-29", "close": 37.93, "volume": 121837.0}, {"date": "2024-12-02", "close": 37.89, "volume": 189630.0}, {"date": "2024-12-03", "close": 37.38, "volume": 146709.0}, {"date": "2024-12-04", "close": 37.54, "volume": 178575.0}, {"date": "2024-12-05", "close": 37.29, "volume": 153101.0}, {"date": "2024-12-06", "close": 37.65, "volume": 125389.0}, {"date": "2024-12-09", "close": 37.03, "volume": 149634.0}, {"date": "2024-12-10", "close": 37.53, "volume": 287610.0}, {"date": "2024-12-11", "close": 37.76, "volume": 130661.0}, {"date": "2024-12-12", "close": 37.51, "volume": 128535.0}, {"date": "2024-12-13", "close": 38.11, "volume": 176802.0}, {"date": "2024-12-16", "close": 38.02, "volume": 192189.0}, {"date": "2024-12-17", "close": 37.59, "volume": 195764.0}, {"date": "2024-12-18", "close": 35.99, "volume": 304363.0}, {"date": "2024-12-19", "close": 35.97, "volume": 212674.0}, {"date": "2024-12-20", "close": 36.51, "volume": 833743.0}, {"date": "2024-12-23", "close": 36.89, "volume": 164726.0}, {"date": "2024-12-24", "close": 37.14, "volume": 115166.0}, {"date": "2024-12-26", "close": 37.41, "volume": 132560.0}, {"date": "2024-12-27", "close": 36.84, "volume": 174375.0}, {"date": "2024-12-30", "close": 36.59, "volume": 133418.0}, {"date": "2024-12-31", "close": 36.55, "volume": 154939.0}, {"date": "2025-01-02", "close": 36.35, "volume": 209316.0}, {"date": "2025-01-03", "close": 36.72, "volume": 111499.0}, {"date": "2025-01-06", "close": 36.33, "volume": 200726.0}, {"date": "2025-01-07", "close": 35.83, "volume": 287848.0}, {"date": "2025-01-08", "close": 36.2, "volume": 122200.0}, {"date": "2025-01-10", "close": 35.15, "volume": 180087.0}, {"date": "2025-01-13", "close": 35.48, "volume": 175223.0}, {"date": "2025-01-14", "close": 36.43, "volume": 253106.0}, {"date": "2025-01-15", "close": 36.77, "volume": 172618.0}, {"date": "2025-01-16", "close": 36.85, "volume": 133469.0}, {"date": "2025-01-17", "close": 37.02, "volume": 155715.0}, {"date": "2025-01-21", "close": 36.96, "volume": 141853.0}, {"date": "2025-01-22", "close": 35.86, "volume": 210491.0}, {"date": "2025-01-23", "close": 35.91, "volume": 204084.0}, {"date": "2025-01-24", "close": 36.03, "volume": 146874.0}, {"date": "2025-01-27", "close": 36.14, "volume": 183041.0}, {"date": "2025-01-28", "close": 36.63, "volume": 151333.0}, {"date": "2025-01-29", "close": 36.63, "volume": 141877.0}, {"date": "2025-01-30", "close": 36.85, "volume": 143515.0}, {"date": "2025-01-31", "close": 36.69, "volume": 220026.0}, {"date": "2025-02-03", "close": 36.69, "volume": 155489.0}, {"date": "2025-02-04", "close": 37.78, "volume": 187628.0}, {"date": "2025-02-05", "close": 38.37, "volume": 142975.0}, {"date": "2025-02-06", "close": 38.64, "volume": 166096.0}, {"date": "2025-02-07", "close": 37.98, "volume": 115359.0}, {"date": "2025-02-10", "close": 37.44, "volume": 125089.0}, {"date": "2025-02-11", "close": 40.72, "volume": 397993.0}, {"date": "2025-02-12", "close": 41.31, "volume": 297760.0}, {"date": "2025-02-13", "close": 40.43, "volume": 212621.0}, {"date": "2025-02-14", "close": 40.26, "volume": 139445.0}, {"date": "2025-02-18", "close": 40.7, "volume": 148628.0}, {"date": "2025-02-19", "close": 39.76, "volume": 204093.0}, {"date": "2025-02-20", "close": 39.47, "volume": 171744.0}, {"date": "2025-02-21", "close": 38.52, "volume": 148424.0}, {"date": "2025-02-24", "close": 38.53, "volume": 219086.0}, {"date": "2025-02-25", "close": 39.13, "volume": 241105.0}, {"date": "2025-02-26", "close": 39.3, "volume": 185815.0}, {"date": "2025-02-27", "close": 38.94, "volume": 120681.0}, {"date": "2025-02-28", "close": 38.8, "volume": 278591.0}, {"date": "2025-03-03", "close": 38.87, "volume": 170476.0}, {"date": "2025-03-04", "close": 38.05, "volume": 265156.0}, {"date": "2025-03-05", "close": 37.29, "volume": 169513.0}, {"date": "2025-03-06", "close": 36.89, "volume": 274942.0}, {"date": "2025-03-07", "close": 36.94, "volume": 139673.0}, {"date": "2025-03-10", "close": 36.2, "volume": 253896.0}, {"date": "2025-03-11", "close": 36.82, "volume": 271914.0}, {"date": "2025-03-12", "close": 37.46, "volume": 275635.0}, {"date": "2025-03-13", "close": 37.45, "volume": 236457.0}, {"date": "2025-03-14", "close": 37.88, "volume": 172091.0}, {"date": "2025-03-17", "close": 37.91, "volume": 144083.0}, {"date": "2025-03-18", "close": 38.52, "volume": 180444.0}, {"date": "2025-03-19", "close": 38.56, "volume": 187475.0}, {"date": "2025-03-20", "close": 38.51, "volume": 161946.0}, {"date": "2025-03-21", "close": 38.3, "volume": 417802.0}, {"date": "2025-03-24", "close": 39.39, "volume": 149386.0}, {"date": "2025-03-25", "close": 39.3, "volume": 179189.0}, {"date": "2025-03-26", "close": 39.36, "volume": 109007.0}, {"date": "2025-03-27", "close": 39.32, "volume": 110300.0}, {"date": "2025-03-28", "close": 38.68, "volume": 113556.0}, {"date": "2025-03-31", "close": 38.92, "volume": 195294.0}, {"date": "2025-04-01", "close": 38.92, "volume": 131203.0}, {"date": "2025-04-02", "close": 39.3, "volume": 102177.0}, {"date": "2025-04-03", "close": 37.07, "volume": 225081.0}, {"date": "2025-04-04", "close": 36.24, "volume": 259862.0}, {"date": "2025-04-07", "close": 35.99, "volume": 230905.0}, {"date": "2025-04-08", "close": 35.76, "volume": 202973.0}, {"date": "2025-04-09", "close": 36.97, "volume": 254930.0}, {"date": "2025-04-10", "close": 35.46, "volume": 196104.0}, {"date": "2025-04-11", "close": 35.67, "volume": 180944.0}, {"date": "2025-04-14", "close": 36.42, "volume": 174303.0}, {"date": "2025-04-15", "close": 36.87, "volume": 135656.0}, {"date": "2025-04-16", "close": 37.23, "volume": 140111.0}, {"date": "2025-04-17", "close": 37.48, "volume": 137015.0}, {"date": "2025-04-21", "close": 37.11, "volume": 193870.0}, {"date": "2025-04-22", "close": 37.96, "volume": 176676.0}, {"date": "2025-04-23", "close": 38.3, "volume": 235992.0}, {"date": "2025-04-24", "close": 39.1, "volume": 262135.0}, {"date": "2025-04-25", "close": 39.38, "volume": 156555.0}, {"date": "2025-04-28", "close": 40.48, "volume": 228443.0}, {"date": "2025-04-29", "close": 40.46, "volume": 237485.0}, {"date": "2025-04-30", "close": 40.18, "volume": 204825.0}, {"date": "2025-05-01", "close": 40.62, "volume": 180021.0}, {"date": "2025-05-02", "close": 41.25, "volume": 185010.0}, {"date": "2025-05-05", "close": 41.02, "volume": 143875.0}, {"date": "2025-05-06", "close": 40.81, "volume": 168013.0}, {"date": "2025-05-07", "close": 40.77, "volume": 206411.0}, {"date": "2025-05-08", "close": 41.0, "volume": 202081.0}, {"date": "2025-05-09", "close": 41.09, "volume": 152722.0}, {"date": "2025-05-12", "close": 42.1, "volume": 325138.0}, {"date": "2025-05-13", "close": 42.82, "volume": 239120.0}, {"date": "2025-05-14", "close": 42.46, "volume": 144655.0}, {"date": "2025-05-15", "close": 42.95, "volume": 148752.0}, {"date": "2025-05-16", "close": 42.9, "volume": 118936.0}, {"date": "2025-05-19", "close": 42.95, "volume": 113532.0}, {"date": "2025-05-20", "close": 42.79, "volume": 103749.0}, {"date": "2025-05-21", "close": 42.12, "volume": 128997.0}, {"date": "2025-05-22", "close": 42.06, "volume": 125128.0}, {"date": "2025-05-23", "close": 41.93, "volume": 265500.0}, {"date": "2025-05-27", "close": 42.63, "volume": 155201.0}, {"date": "2025-05-28", "close": 42.08, "volume": 106060.0}, {"date": "2025-05-29", "close": 42.27, "volume": 98205.0}, {"date": "2025-05-30", "close": 42.16, "volume": 109025.0}, {"date": "2025-06-02", "close": 42.6, "volume": 181307.0}, {"date": "2025-06-03", "close": 43.08, "volume": 192929.0}, {"date": "2025-06-04", "close": 42.91, "volume": 137822.0}, {"date": "2025-06-05", "close": 42.69, "volume": 114723.0}, {"date": "2025-06-06", "close": 43.19, "volume": 160345.0}, {"date": "2025-06-09", "close": 43.23, "volume": 164423.0}, {"date": "2025-06-10", "close": 43.37, "volume": 97977.0}, {"date": "2025-06-11", "close": 43.06, "volume": 135640.0}, {"date": "2025-06-12", "close": 43.07, "volume": 138866.0}, {"date": "2025-06-13", "close": 42.41, "volume": 138700.0}, {"date": "2025-06-16", "close": 42.4, "volume": 154466.0}, {"date": "2025-06-17", "close": 41.94, "volume": 168853.0}, {"date": "2025-06-18", "close": 42.31, "volume": 138805.0}, {"date": "2025-06-20", "close": 42.47, "volume": 205056.0}, {"date": "2025-06-23", "close": 43.76, "volume": 226314.0}, {"date": "2025-06-24", "close": 44.06, "volume": 152355.0}, {"date": "2025-06-25", "close": 44.3, "volume": 156427.0}, {"date": "2025-06-26", "close": 44.91, "volume": 151715.0}, {"date": "2025-06-27", "close": 44.6, "volume": 300479.0}, {"date": "2025-06-30", "close": 44.28, "volume": 219598.0}, {"date": "2025-07-01", "close": 45.36, "volume": 177497.0}, {"date": "2025-07-02", "close": 45.88, "volume": 109259.0}, {"date": "2025-07-03", "close": 46.34, "volume": 82909.0}, {"date": "2025-07-07", "close": 46.19, "volume": 152463.0}, {"date": "2025-07-08", "close": 46.05, "volume": 135821.0}, {"date": "2025-07-09", "close": 46.37, "volume": 181885.0}, {"date": "2025-07-10", "close": 46.83, "volume": 167792.0}, {"date": "2025-07-11", "close": 46.23, "volume": 156863.0}, {"date": "2025-07-14", "close": 46.72, "volume": 105203.0}, {"date": "2025-07-15", "close": 45.44, "volume": 107464.0}, {"date": "2025-07-16", "close": 45.51, "volume": 139290.0}, {"date": "2025-07-17", "close": 46.19, "volume": 203242.0}, {"date": "2025-07-18", "close": 45.79, "volume": 275158.0}, {"date": "2025-07-21", "close": 45.58, "volume": 151277.0}, {"date": "2025-07-22", "close": 45.36, "volume": 118443.0}, {"date": "2025-07-23", "close": 45.27, "volume": 140969.0}, {"date": "2025-07-24", "close": 44.34, "volume": 175314.0}, {"date": "2025-07-25", "close": 44.37, "volume": 123285.0}, {"date": "2025-07-28", "close": 44.47, "volume": 160790.0}, {"date": "2025-07-29", "close": 45.73, "volume": 191080.0}, {"date": "2025-07-30", "close": 45.2, "volume": 194183.0}, {"date": "2025-07-31", "close": 45.51, "volume": 250274.0}, {"date": "2025-08-01", "close": 44.72, "volume": 168552.0}, {"date": "2025-08-04", "close": 45.96, "volume": 135829.0}, {"date": "2025-08-05", "close": 45.63, "volume": 202975.0}, {"date": "2025-08-06", "close": 45.35, "volume": 167317.0}, {"date": "2025-08-07", "close": 44.77, "volume": 120700.0}, {"date": "2025-08-08", "close": 45.0, "volume": 118545.0}, {"date": "2025-08-11", "close": 44.9, "volume": 149904.0}, {"date": "2025-08-12", "close": 45.09, "volume": 344497.0}, {"date": "2025-08-13", "close": 45.39, "volume": 503419.0}, {"date": "2025-08-14", "close": 44.95, "volume": 180028.0}, {"date": "2025-08-15", "close": 43.72, "volume": 146241.0}, {"date": "2025-08-18", "close": 44.24, "volume": 135118.0}, {"date": "2025-08-19", "close": 44.06, "volume": 122237.0}, {"date": "2025-08-20", "close": 44.42, "volume": 129079.0}, {"date": "2025-08-21", "close": 44.16, "volume": 95082.0}, {"date": "2025-08-22", "close": 45.53, "volume": 251214.0}, {"date": "2025-08-25", "close": 45.0, "volume": 177639.0}, {"date": "2025-08-26", "close": 45.5, "volume": 203211.0}, {"date": "2025-08-27", "close": 45.3, "volume": 176364.0}, {"date": "2025-08-28", "close": 44.96, "volume": 172305.0}, {"date": "2025-08-29", "close": 45.12, "volume": 305015.0}, {"date": "2025-09-02", "close": 44.41, "volume": 143168.0}, {"date": "2025-09-03", "close": 44.38, "volume": 273571.0}, {"date": "2025-09-04", "close": 45.3, "volume": 148213.0}, {"date": "2025-09-05", "close": 44.67, "volume": 182179.0}, {"date": "2025-09-08", "close": 44.86, "volume": 114523.0}, {"date": "2025-09-09", "close": 44.8, "volume": 141694.0}, {"date": "2025-09-10", "close": 44.94, "volume": 113356.0}, {"date": "2025-09-11", "close": 45.66, "volume": 126727.0}, {"date": "2025-09-12", "close": 45.26, "volume": 113293.0}, {"date": "2025-09-15", "close": 45.2, "volume": 166471.0}, {"date": "2025-09-16", "close": 44.49, "volume": 198820.0}, {"date": "2025-09-17", "close": 44.78, "volume": 164718.0}, {"date": "2025-09-18", "close": 45.73, "volume": 169630.0}, {"date": "2025-09-19", "close": 44.82, "volume": 565769.0}, {"date": "2025-09-22", "close": 44.63, "volume": 140931.0}, {"date": "2025-09-23", "close": 44.36, "volume": 140209.0}, {"date": "2025-09-24", "close": 44.56, "volume": 179894.0}, {"date": "2025-09-25", "close": 44.2, "volume": 114173.0}, {"date": "2025-09-26", "close": 44.16, "volume": 108788.0}, {"date": "2025-09-29", "close": 42.9, "volume": 165086.0}, {"date": "2025-09-30", "close": 42.92, "volume": 143105.0}, {"date": "2025-10-01", "close": 42.6, "volume": 154857.0}, {"date": "2025-10-02", "close": 42.14, "volume": 130945.0}, {"date": "2025-10-03", "close": 42.27, "volume": 260495.0}, {"date": "2025-10-06", "close": 41.78, "volume": 218075.0}, {"date": "2025-10-07", "close": 42.08, "volume": 273987.0}, {"date": "2025-10-08", "close": 42.23, "volume": 195116.0}, {"date": "2025-10-09", "close": 42.12, "volume": 161671.0}, {"date": "2025-10-10", "close": 41.49, "volume": 226292.0}, {"date": "2025-10-13", "close": 41.73, "volume": 188491.0}, {"date": "2025-10-14", "close": 42.39, "volume": 251651.0}, {"date": "2025-10-15", "close": 41.98, "volume": 168040.0}, {"date": "2025-10-16", "close": 41.01, "volume": 192504.0}, {"date": "2025-10-17", "close": 41.48, "volume": 193915.0}, {"date": "2025-10-20", "close": 42.03, "volume": 124673.0}, {"date": "2025-10-21", "close": 41.92, "volume": 153128.0}, {"date": "2025-10-22", "close": 42.24, "volume": 145608.0}, {"date": "2025-10-23", "close": 41.75, "volume": 149605.0}, {"date": "2025-10-24", "close": 42.44, "volume": 649491.0}, {"date": "2025-10-27", "close": 41.83, "volume": 153046.0}, {"date": "2025-10-28", "close": 42.02, "volume": 237665.0}, {"date": "2025-10-29", "close": 44.34, "volume": 417668.0}, {"date": "2025-10-30", "close": 45.35, "volume": 386159.0}, {"date": "2025-10-31", "close": 46.26, "volume": 462884.0}, {"date": "2025-11-03", "close": 46.69, "volume": 364788.0}, {"date": "2025-11-04", "close": 46.13, "volume": 203650.0}, {"date": "2025-11-05", "close": 46.67, "volume": 201964.0}, {"date": "2025-11-06", "close": 45.77, "volume": 145031.0}, {"date": "2025-11-07", "close": 45.72, "volume": 199253.0}, {"date": "2025-11-10", "close": 45.97, "volume": 154930.0}, {"date": "2025-11-11", "close": 46.19, "volume": 146716.0}, {"date": "2025-11-12", "close": 46.08, "volume": 144172.0}, {"date": "2025-11-13", "close": 45.92, "volume": 204758.0}, {"date": "2025-11-14", "close": 45.45, "volume": 109744.0}, {"date": "2025-11-17", "close": 44.75, "volume": 137660.0}, {"date": "2025-11-18", "close": 44.89, "volume": 131278.0}, {"date": "2025-11-19", "close": 45.04, "volume": 119157.0}, {"date": "2025-11-20", "close": 45.32, "volume": 198803.0}, {"date": "2025-11-21", "close": 46.22, "volume": 240736.0}, {"date": "2025-11-24", "close": 45.95, "volume": 130445.0}, {"date": "2025-11-25", "close": 46.52, "volume": 125771.0}, {"date": "2025-11-26", "close": 46.51, "volume": 131550.0}, {"date": "2025-11-28", "close": 46.44, "volume": 57295.0}, {"date": "2025-12-01", "close": 47.25, "volume": 238542.0}, {"date": "2025-12-02", "close": 47.42, "volume": 129186.0}, {"date": "2025-12-03", "close": 48.28, "volume": 165593.0}, {"date": "2025-12-04", "close": 48.5, "volume": 96718.0}, {"date": "2025-12-05", "close": 49.07, "volume": 166367.0}, {"date": "2025-12-08", "close": 48.99, "volume": 160286.0}, {"date": "2025-12-09", "close": 49.34, "volume": 192762.0}, {"date": "2025-12-10", "close": 50.35, "volume": 163961.0}, {"date": "2025-12-11", "close": 51.22, "volume": 171292.0}, {"date": "2025-12-12", "close": 51.28, "volume": 295066.0}, {"date": "2025-12-15", "close": 51.09, "volume": 196682.0}, {"date": "2025-12-16", "close": 51.24, "volume": 145792.0}, {"date": "2025-12-17", "close": 51.35, "volume": 129774.0}, {"date": "2025-12-18", "close": 51.82, "volume": 193465.0}, {"date": "2025-12-19", "close": 51.22, "volume": 246777.0}, {"date": "2025-12-22", "close": 50.91, "volume": 126062.0}, {"date": "2025-12-23", "close": 50.81, "volume": 118320.0}, {"date": "2025-12-24", "close": 50.66, "volume": 59906.0}, {"date": "2025-12-26", "close": 50.52, "volume": 75232.0}, {"date": "2025-12-29", "close": 50.37, "volume": 84069.0}, {"date": "2025-12-30", "close": 50.06, "volume": 108058.0}, {"date": "2025-12-31", "close": 49.82, "volume": 83887.0}, {"date": "2026-01-02", "close": 49.7, "volume": 170108.0}, {"date": "2026-01-05", "close": 50.34, "volume": 354530.0}, {"date": "2026-01-06", "close": 49.96, "volume": 173106.0}, {"date": "2026-01-07", "close": 50.0, "volume": 242035.0}, {"date": "2026-01-08", "close": 50.84, "volume": 131936.0}, {"date": "2026-01-09", "close": 50.36, "volume": 138339.0}, {"date": "2026-01-12", "close": 49.9, "volume": 106429.0}, {"date": "2026-01-13", "close": 50.04, "volume": 120562.0}, {"date": "2026-01-14", "close": 49.84, "volume": 133851.0}, {"date": "2026-01-15", "close": 50.27, "volume": 145021.0}, {"date": "2026-01-16", "close": 50.0, "volume": 227902.0}, {"date": "2026-01-20", "close": 49.74, "volume": 154963.0}, {"date": "2026-01-21", "close": 51.27, "volume": 146567.0}, {"date": "2026-01-22", "close": 51.32, "volume": 156789.0}, {"date": "2026-01-23", "close": 50.49, "volume": 140261.0}, {"date": "2026-01-26", "close": 50.77, "volume": 118626.0}, {"date": "2026-01-27", "close": 51.26, "volume": 112846.0}, {"date": "2026-01-28", "close": 50.84, "volume": 142012.0}, {"date": "2026-01-29", "close": 52.03, "volume": 135980.0}, {"date": "2026-01-30", "close": 51.8, "volume": 166139.0}, {"date": "2026-02-02", "close": 52.8, "volume": 166501.0}, {"date": "2026-02-03", "close": 52.71, "volume": 110829.0}, {"date": "2026-02-04", "close": 52.5, "volume": 165674.0}, {"date": "2026-02-05", "close": 52.86, "volume": 130302.0}, {"date": "2026-02-06", "close": 53.08, "volume": 162873.0}, {"date": "2026-02-09", "close": 53.4, "volume": 113151.0}, {"date": "2026-02-10", "close": 52.78, "volume": 209073.0}, {"date": "2026-02-11", "close": 53.25, "volume": 255279.0}, {"date": "2026-02-12", "close": 52.52, "volume": 164526.0}, {"date": "2026-02-13", "close": 52.74, "volume": 163083.0}, {"date": "2026-02-17", "close": 52.84, "volume": 133147.0}, {"date": "2026-02-18", "close": 52.72, "volume": 216056.0}, {"date": "2026-02-19", "close": 52.87, "volume": 266272.0}, {"date": "2026-02-20", "close": 53.67, "volume": 173737.0}, {"date": "2026-02-23", "close": 51.18, "volume": 168215.0}, {"date": "2026-02-24", "close": 51.0, "volume": 110096.0}, {"date": "2026-02-25", "close": 51.93, "volume": 117193.0}, {"date": "2026-02-26", "close": 52.76, "volume": 158208.0}, {"date": "2026-02-27", "close": 50.75, "volume": 157310.0}, {"date": "2026-03-02", "close": 51.27, "volume": 137467.0}, {"date": "2026-03-03", "close": 50.82, "volume": 140102.0}, {"date": "2026-03-04", "close": 51.04, "volume": 194193.0}, {"date": "2026-03-05", "close": 50.64, "volume": 197544.0}, {"date": "2026-03-06", "close": 50.09, "volume": 186250.0}, {"date": "2026-03-09", "close": 49.78, "volume": 198834.0}, {"date": "2026-03-10", "close": 50.23, "volume": 184893.0}, {"date": "2026-03-11", "close": 50.48, "volume": 212065.0}, {"date": "2026-03-12", "close": 50.75, "volume": 195337.0}, {"date": "2026-03-13", "close": 50.54, "volume": 176137.0}, {"date": "2026-03-16", "close": 50.77, "volume": 165764.0}, {"date": "2026-03-17", "close": 50.67, "volume": 155389.0}, {"date": "2026-03-18", "close": 50.83, "volume": 250889.0}, {"date": "2026-03-19", "close": 50.93, "volume": 173338.0}, {"date": "2026-03-20", "close": 50.8, "volume": 333746.0}, {"date": "2026-03-23", "close": 51.79, "volume": 194261.0}, {"date": "2026-03-24", "close": 51.55, "volume": 206903.0}, {"date": "2026-03-25", "close": 51.84, "volume": 178575.0}, {"date": "2026-03-26", "close": 51.71, "volume": 98483.0}, {"date": "2026-03-27", "close": 51.32, "volume": 155998.0}, {"date": "2026-03-30", "close": 51.77, "volume": 240029.0}, {"date": "2026-03-31", "close": 52.48, "volume": 154292.0}, {"date": "2026-04-01", "close": 52.99, "volume": 155189.0}, {"date": "2026-04-02", "close": 53.47, "volume": 113749.0}, {"date": "2026-04-06", "close": 53.85, "volume": 102380.0}, {"date": "2026-04-07", "close": 54.39, "volume": 131921.0}, {"date": "2026-04-08", "close": 55.7, "volume": 115529.0}, {"date": "2026-04-09", "close": 56.51, "volume": 140553.0}, {"date": "2026-04-10", "close": 56.02, "volume": 148844.0}, {"date": "2026-04-13", "close": 56.33, "volume": 111945.0}, {"date": "2026-04-14", "close": 55.92, "volume": 123363.0}, {"date": "2026-04-15", "close": 55.85, "volume": 78086.0}, {"date": "2026-04-16", "close": 55.98, "volume": 160996.0}, {"date": "2026-04-17", "close": 56.61, "volume": 170207.0}, {"date": "2026-04-20", "close": 56.23, "volume": 86546.0}, {"date": "2026-04-21", "close": 55.71, "volume": 153673.0}, {"date": "2026-04-22", "close": 55.62, "volume": 98805.0}, {"date": "2026-04-23", "close": 56.28, "volume": 93967.0}, {"date": "2026-04-24", "close": 55.87, "volume": 121436.0}, {"date": "2026-04-27", "close": 55.83, "volume": 295031.0}, {"date": "2026-04-28", "close": 56.1, "volume": 109780.0}, {"date": "2026-04-29", "close": 54.61, "volume": 224678.0}, {"date": "2026-04-30", "close": 55.45, "volume": 193791.0}, {"date": "2026-05-01", "close": 55.63, "volume": 203875.0}, {"date": "2026-05-04", "close": 54.76, "volume": 149749.0}, {"date": "2026-05-05", "close": 55.81, "volume": 125004.0}, {"date": "2026-05-06", "close": 56.2, "volume": 155311.0}, {"date": "2026-05-07", "close": 56.21, "volume": 152326.0}, {"date": "2026-05-08", "close": 56.34, "volume": 125914.0}, {"date": "2026-05-11", "close": 55.68, "volume": 189718.0}, {"date": "2026-05-12", "close": 55.35, "volume": 236268.0}, {"date": "2026-05-13", "close": 54.55, "volume": 241803.0}, {"date": "2026-05-14", "close": 54.96, "volume": 161866.0}, {"date": "2026-05-15", "close": 54.69, "volume": 146574.0}, {"date": "2026-05-18", "close": 55.98, "volume": 191993.0}, {"date": "2026-05-19", "close": 55.52, "volume": 165133.0}, {"date": "2026-05-20", "close": 56.43, "volume": 195382.0}, {"date": "2026-05-21", "close": 56.1, "volume": 180502.0}, {"date": "2026-05-22", "close": 56.01, "volume": 164999.0}, {"date": "2026-05-26", "close": 56.71, "volume": 140216.0}, {"date": "2026-05-27", "close": 56.31, "volume": 139120.0}, {"date": "2026-05-28", "close": 56.96, "volume": 250248.0}, {"date": "2026-05-29", "close": 56.46, "volume": 342858.0}, {"date": "2026-06-01", "close": 56.11, "volume": 217137.0}, {"date": "2026-06-02", "close": 57.82, "volume": 485231.0}, {"date": "2026-06-03", "close": 55.66, "volume": 286719.0}, {"date": "2026-06-04", "close": 57.57, "volume": 214391.0}, {"date": "2026-06-05", "close": 57.91, "volume": 120004.0}, {"date": "2026-06-08", "close": 58.16, "volume": 121282.0}, {"date": "2026-06-09", "close": 58.0, "volume": 202069.0}, {"date": "2026-06-10", "close": 58.25, "volume": 158363.0}, {"date": "2026-06-11", "close": 58.12, "volume": 256157.0}, {"date": "2026-06-12", "close": 58.81, "volume": 231008.0}, {"date": "2026-06-15", "close": 58.46, "volume": 214097.0}, {"date": "2026-06-16", "close": 59.11, "volume": 246973.0}, {"date": "2026-06-17", "close": 58.06, "volume": 200735.0}, {"date": "2026-06-18", "close": 58.58, "volume": 273728.0}, {"date": "2026-06-22", "close": 58.74, "volume": 226173.0}, {"date": "2026-06-23", "close": 58.93, "volume": 190124.0}, {"date": "2026-06-24", "close": 58.6, "volume": 313557.0}, {"date": "2026-06-25", "close": 59.54, "volume": 140776.0}, {"date": "2026-06-26", "close": 60.34, "volume": 855576.0}, {"date": "2026-06-29", "close": 59.52, "volume": 274774.0}, {"date": "2026-06-30", "close": 59.5, "volume": 236199.0}, {"date": "2026-07-01", "close": 60.26, "volume": 184295.0}, {"date": "2026-07-02", "close": 59.67, "volume": 173593.0}, {"date": "2026-07-06", "close": 60.61, "volume": 109540.0}, {"date": "2026-07-07", "close": 60.69, "volume": 135776.0}, {"date": "2026-07-08", "close": 59.71, "volume": 150633.0}, {"date": "2026-07-09", "close": 60.15, "volume": 106707.0}, {"date": "2026-07-10", "close": 60.42, "volume": 116122.0}, {"date": "2026-07-13", "close": 60.62, "volume": 105204.0}, {"date": "2026-07-14", "close": 60.58, "volume": 123093.0}, {"date": "2026-07-15", "close": 61.12, "volume": 126760.0}, {"date": "2026-07-16", "close": 62.44, "volume": 146216.0}, {"date": "2026-07-17", "close": 61.37, "volume": 138363.0}, {"date": "2026-07-20", "close": 60.85, "volume": 155722.0}, {"date": "2026-07-21", "close": 61.15, "volume": 148164.0}, {"date": "2026-07-22", "close": 60.67, "volume": 112348.0}, {"date": "2026-07-23", "close": 60.31, "volume": 163540.0}, {"date": "2026-07-24", "close": 60.99, "volume": 89492.0}, {"date": "2026-07-27", "close": 60.71, "volume": 111101.0}, {"date": "2026-07-28", "close": 59.91, "volume": 223162.0}, {"date": "2026-07-29", "close": 60.94, "volume": 233232.0}, {"date": "2026-07-30", "close": 61.73, "volume": 239614.0}, {"date": "2026-07-31", "close": 61.29, "volume": 280106.0}, {"date": "2026-08-03", "close": 62.15, "volume": 210393.0}, {"date": "2026-08-04", "close": 62.11, "volume": 158036.0}, {"date": "2026-08-05", "close": 61.86, "volume": 179425.0}, {"date": "2026-08-06", "close": 62.0, "volume": 203665.0}, {"date": "2026-08-07", "close": 62.32, "volume": 140450.0}], "refreshing": true}