{"ticker": "BFC", "overview": {"cik": "1746109", "ticker": "BFC", "name": "Bank First Corp", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-10-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001104659-26-117400", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106986", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100257", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092556", "price_sensitive": true}, {"form": "3", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091829", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091828", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091827", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-03", "title": "Form EFFECT", "accession": "9999999995-26-002526", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-03", "title": "Form 424B3", "accession": "0001104659-26-089855", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-07-30", "title": "Form S-4/A", "accession": "0001104659-26-088816", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-22", "title": "FORM 8-K/A", "accession": "0001104659-26-085712", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085400", "price_sensitive": true}, {"form": "S-4", "date": "2026-07-17", "title": "Form S-4", "accession": "0001104659-26-084686", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079752", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001104659-26-078069", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076688", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075710", "price_sensitive": true}, {"form": "3", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075103", "price_sensitive": false}, {"form": "425", "date": "2026-05-19", "title": "Form 425", "accession": "0001104659-26-063925", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001104659-26-063919", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058557", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001104659-26-048529", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001104659-26-048527", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "FORM DEF 14A", "accession": "0001104659-26-048526", "price_sensitive": false}]}, "description": "Bank First Corp trades as BFC on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 97 insider filings for the company, from August 2021 to October 2026. Across those, 10 insiders disclosed 13 open-market purchases totalling $789.91K against 4 sales totalling $4.24M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 789906.58, "sell_n": 4, "sell_sum": 4235832.0, "net": -3445925.42, "insiders": 10, "first_date": "2021-08-04", "last_date": "2026-10-28"}, "metrics": {"ticker": "BFC", "has_prices": true, "as_of": "2026-10-28", "last": 147.88, "prev_close": 148.73, "change": -0.8499999999999943, "change_pct": -0.0057150541249243215, "session_volume": 176153.0, "vwap_5": 147.6446773249293, "vwap_20": 147.25401193726, "vwap_60": 151.09699741187657, "vwap_250": 141.79463270594437, "high_52w": 158.42, "low_52w": 119.08, "avg_volume_20": 75645.5, "sessions": 400, "market_cap": {"value": 1650809431.72, "shares": 11163169.0, "as_of": "2026-05-11", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001104659-26-120006", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Todd A. Sprang", "who_key": "Sprang Todd A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59348.0, "score": 39.3, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Board insider adds $59K of BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/2096370/000110465926120006/0001104659-26-120006-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8142}, {"id": "0001104659-26-100257", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Tracy C. Pearson", "who_key": "Pearson Tracy C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 160737.28, "score": 41.5, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Board insider adds $161K of BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/2146715/000110465926100257/0001104659-26-100257-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001104659-26-079752", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Steven M. Eldred", "who_key": "Eldred Steven M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 148995.65000000002, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926079752/0001104659-26-079752-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001104659-26-047733", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Todd A. Sprang", "who_key": "Sprang Todd A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62532.0, "score": 40.9, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $63K of BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926047733/0001104659-26-047733-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280302}, {"id": "0001104659-26-047732", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Michael S. Stayer-Suprick", "who_key": "Stayer-Suprick Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31509.0, "score": 33.9, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $32K of BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926047732/0001104659-26-047732-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281742}, {"id": "0001104659-26-042107", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Kevin M. LeMahieu", "who_key": "LeMahieu Kevin M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 254558.85000000003, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926042107/0001104659-26-042107-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299022}, {"id": "0001104659-26-025807", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Mary Kay Bourbulas", "who_key": "Bourbulas Mary Kay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55038.60999999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926025807/0001104659-26-025807-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347982}, {"id": "0001104659-26-025808", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Erin A. Davis", "who_key": "Davis Erin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55038.60999999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926025808/0001104659-26-025808-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347982}, {"id": "0001104659-26-025810", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Kelly M. Dvorak", "who_key": "Dvorak Kelly M", "role": "Chief Legal Counsel", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 192837.97999999998, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926025810/0001104659-26-025810-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347982}, {"id": "0001104659-26-025814", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Robert D. Gregorski", "who_key": "Gregorski Robert D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55038.60999999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926025814/0001104659-26-025814-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347982}, {"id": "0001104659-26-025816", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Stephen E. Johnson", "who_key": "Johnson Stephen E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55038.60999999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926025816/0001104659-26-025816-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347982}, {"id": "0001104659-26-025817", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Jason Krepline V", "who_key": "Krepline Jason V", "role": "Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 287363.75, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926025817/0001104659-26-025817-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347982}, {"id": "0001104659-26-025820", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Kevin M. LeMahieu", "who_key": "LeMahieu Kevin M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 313192.68, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926025820/0001104659-26-025820-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347982}, {"id": "0001104659-26-025821", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Phillip R. Maples", "who_key": "Maples Phillip R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55038.60999999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926025821/0001104659-26-025821-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347982}, {"id": "0001104659-26-025823", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Timothy J. McFarlane", "who_key": "McFarlane Timothy J.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 377697.38999999996, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926025823/0001104659-26-025823-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347982}, {"id": "0001104659-26-025824", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Michael B. Molepske", "who_key": "Molepske Michael B.", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 912396.8099999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926025824/0001104659-26-025824-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347982}, {"id": "0001104659-26-025827", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Michael S. Stayer-Suprick", "who_key": "Stayer-Suprick Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55038.60999999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926025827/0001104659-26-025827-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347982}, {"id": "0001104659-26-025828", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Todd A. Sprang", "who_key": "Sprang Todd A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55038.60999999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926025828/0001104659-26-025828-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347982}, {"id": "0001104659-26-025829", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Peter J. Van Sistine", "who_key": "Van Sistine Peter J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55038.60999999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926025829/0001104659-26-025829-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347982}, {"id": "0001104659-26-032033", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Daniel C. McConeghy", "who_key": "MCCONEGHY DANIEL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55038.60999999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926032033/0001104659-26-032033-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347982}, {"id": "0001104659-26-018484", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Michael B. Molepske", "who_key": "Molepske Michael B.", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 212468.5, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926018484/0001104659-26-018484-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371022}, {"id": "0001104659-26-014109", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Steven M. Eldred", "who_key": "Eldred Steven M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2375760.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $2.4M of BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926014109/0001104659-26-014109-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381102}, {"id": "0001104659-26-008769", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Todd A. Sprang", "who_key": "Sprang Todd A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21159.0, "score": 33.4, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926008769/0001104659-26-008769-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402702}, {"id": "0001104659-25-087389", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Kevin M. LeMahieu", "who_key": "LeMahieu Kevin M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 257000.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465925087389/0001104659-25-087389-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612942}, {"id": "0001104659-25-080794", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Michael S. Stayer-Suprick", "who_key": "Stayer-Suprick Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50294.7, "score": 37.3, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465925080794/0001104659-25-080794-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634542}, {"id": "0001104659-25-070016", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Michael B. Molepske", "who_key": "Molepske Michael B.", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 247246.08, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465925070016/0001104659-25-070016-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762702}, {"id": "0001104659-25-025536", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Daniel C. McConeghy", "who_key": "MCCONEGHY DANIEL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40173.6, "score": 37.9, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465925025536/0001104659-25-025536-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876462}, {"id": "0001104659-25-020407", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Kevin M. LeMahieu", "who_key": "LeMahieu Kevin M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 366409.68, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465925020407/0001104659-25-020407-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877902}, {"id": "0001104659-25-020408", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Stephen E. Johnson", "who_key": "Johnson Stephen E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55099.2, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465925020408/0001104659-25-020408-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877902}, {"id": "0001104659-25-020409", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Timothy J. McFarlane", "who_key": "McFarlane Timothy J.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 289906.56, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465925020409/0001104659-25-020409-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877902}], "recent_buys": [{"id": "0001104659-26-120006", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Todd A. Sprang", "who_key": "Sprang Todd A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59348.0, "score": 39.3, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Board insider adds $59K of BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/2096370/000110465926120006/0001104659-26-120006-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8142}, {"id": "0001104659-26-100257", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Tracy C. Pearson", "who_key": "Pearson Tracy C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 160737.28, "score": 41.5, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Board insider adds $161K of BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/2146715/000110465926100257/0001104659-26-100257-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001104659-26-047733", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Todd A. Sprang", "who_key": "Sprang Todd A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62532.0, "score": 40.9, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $63K of BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926047733/0001104659-26-047733-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280302}, {"id": "0001104659-26-047732", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Michael S. Stayer-Suprick", "who_key": "Stayer-Suprick Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31509.0, "score": 33.9, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $32K of BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926047732/0001104659-26-047732-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281742}, {"id": "0001104659-26-008769", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Todd A. Sprang", "who_key": "Sprang Todd A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21159.0, "score": 33.4, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926008769/0001104659-26-008769-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402702}, {"id": "0001104659-25-080794", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Michael S. Stayer-Suprick", "who_key": "Stayer-Suprick Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50294.7, "score": 37.3, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465925080794/0001104659-25-080794-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634542}, {"id": "0001104659-25-025536", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Daniel C. McConeghy", "who_key": "MCCONEGHY DANIEL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40173.6, "score": 37.9, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465925025536/0001104659-25-025536-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876462}, {"id": "0001104659-25-015198", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Michael S. Stayer-Suprick", "who_key": "Stayer-Suprick Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102070.0, "score": 46.5, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "4 insiders now buying BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465925015198/0001104659-25-015198-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895182}, {"id": "0001104659-24-035335", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Mary Kay Bourbulas", "who_key": "Bourbulas Mary Kay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49725.0, "score": 36.2, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465924035335/0001104659-24-035335-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386222}, {"id": "0001104659-24-012198", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Phillip R. Maples", "who_key": "Maples Phillip R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53118.0, "score": 43.1, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465924012198/0001104659-24-012198-index.htm", "trade_date": "2024-02-06", "timestamp": "2024-02-06", "mins": 1440942}, {"id": "0001104659-23-112923", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Kevin M. LeMahieu", "who_key": "LeMahieu Kevin M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 40740.0, "score": 42.4, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465923112923/0001104659-23-112923-index.htm", "trade_date": "2023-10-26", "timestamp": "2023-10-26", "mins": 1589262}, {"id": "0001104659-22-063686", "src": "INSIDERS", "ticker": "BFC", "cik": "1746109", "company": "Bank First Corp", "company_raw": "Bank First Corp", "who": "Phillip R. Maples", "who_key": "Maples Phillip R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49000.0, "score": 50.4, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "7 insiders now buying BFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465922063686/0001104659-22-063686-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345262}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bank First Corporation - Common Stock", "new_value": "Bank First Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001746109", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001746109", "applied": 1, "detected_at": "2026-09-10T16:50:59.488506"}]}, "key_people": [{"who": "Steven M. Eldred", "who_key": "Eldred Steven M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2375760.0, "net": -2375760.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2375760.0, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926014109/0001104659-26-014109-index.htm"}], "latest": {"action": "SELL", "amount": 2375760.0, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926014109/0001104659-26-014109-index.htm"}}, {"who": "Michael B. Molepske", "who_key": "Molepske Michael B.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 69500.0, "sold": 1605000.0, "net": -1535500.0, "trades": 3, "top_score": 47.5, "lean": "selling", "history": [{"action": "SELL", "amount": 802500.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465923023755/0001104659-23-023755-index.htm"}, {"action": "SELL", "amount": 802500.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465923024222/0001104659-23-024222-index.htm"}, {"action": "BUY", "amount": 69500.0, "date": "2021-08-04", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465921101168/0001104659-21-101168-index.htm"}], "latest": {"action": "SELL", "amount": 802500.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465923023755/0001104659-23-023755-index.htm"}}, {"who": "Stephen E. Johnson", "who_key": "Johnson Stephen E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 255072.0, "net": -255072.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 255072.0, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465924125103/0001104659-24-125103-index.htm"}], "latest": {"action": "SELL", "amount": 255072.0, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465924125103/0001104659-24-125103-index.htm"}}, {"who": "Michael S. Stayer-Suprick", "who_key": "Stayer-Suprick Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 183873.7, "sold": 0, "net": 183873.7, "trades": 3, "top_score": 46.5, "lean": "buying", "history": [{"action": "BUY", "amount": 31509.0, "date": "2026-04-21", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926047732/0001104659-26-047732-index.htm"}, {"action": "BUY", "amount": 50294.7, "date": "2025-08-19", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465925080794/0001104659-25-080794-index.htm"}, {"action": "BUY", "amount": 102070.0, "date": "2025-02-19", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465925015198/0001104659-25-015198-index.htm"}], "latest": {"action": "BUY", "amount": 31509.0, "date": "2026-04-21", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926047732/0001104659-26-047732-index.htm"}}, {"who": "Tracy C. Pearson", "who_key": "Pearson Tracy C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 160737.28, "sold": 0, "net": 160737.28, "trades": 1, "top_score": 41.5, "lean": "buying", "history": [{"action": "BUY", "amount": 160737.28, "date": "2026-08-17", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2146715/000110465926100257/0001104659-26-100257-index.htm"}], "latest": {"action": "BUY", "amount": 160737.28, "date": "2026-08-17", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2146715/000110465926100257/0001104659-26-100257-index.htm"}}, {"who": "Todd A. Sprang", "who_key": "Sprang Todd A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 143039.0, "sold": 0, "net": 143039.0, "trades": 3, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 59348.0, "date": "2026-10-28", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2096370/000110465926120006/0001104659-26-120006-index.htm"}, {"action": "BUY", "amount": 62532.0, "date": "2026-04-22", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926047733/0001104659-26-047733-index.htm"}, {"action": "BUY", "amount": 21159.0, "date": "2026-01-27", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465926008769/0001104659-26-008769-index.htm"}], "latest": {"action": "BUY", "amount": 59348.0, "date": "2026-10-28", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2096370/000110465926120006/0001104659-26-120006-index.htm"}}, {"who": "Phillip R. Maples", "who_key": "Maples Phillip R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 102118.0, "sold": 0, "net": 102118.0, "trades": 2, "top_score": 50.4, "lean": "buying", "history": [{"action": "BUY", "amount": 53118.0, "date": "2024-02-06", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465924012198/0001104659-24-012198-index.htm"}, {"action": "BUY", "amount": 49000.0, "date": "2022-05-19", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465922063686/0001104659-22-063686-index.htm"}], "latest": {"action": "BUY", "amount": 53118.0, "date": "2024-02-06", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465924012198/0001104659-24-012198-index.htm"}}, {"who": "Mary Kay Bourbulas", "who_key": "Bourbulas Mary Kay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49725.0, "sold": 0, "net": 49725.0, "trades": 1, "top_score": 36.2, "lean": "buying", "history": [{"action": "BUY", "amount": 49725.0, "date": "2024-03-15", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465924035335/0001104659-24-035335-index.htm"}], "latest": {"action": "BUY", "amount": 49725.0, "date": "2024-03-15", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1746109/000110465924035335/0001104659-24-035335-index.htm"}}], "activity": [{"date": "2026-08-17", "net": 160737.28}, {"date": "2026-10-28", "net": 59348.0}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001104659-26-117400", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106986", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100257", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092556", "price_sensitive": true}, {"form": "3", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091829", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091828", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091827", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-03", "title": "Form EFFECT", "accession": "9999999995-26-002526", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-03", "title": "Form 424B3", "accession": "0001104659-26-089855", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-07-30", "title": "Form S-4/A", "accession": "0001104659-26-088816", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-22", "title": "FORM 8-K/A", "accession": "0001104659-26-085712", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085400", "price_sensitive": true}, {"form": "S-4", "date": "2026-07-17", "title": "Form S-4", "accession": "0001104659-26-084686", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079752", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001104659-26-078069", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076688", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075710", "price_sensitive": true}, {"form": "3", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075103", "price_sensitive": false}, {"form": "425", "date": "2026-05-19", "title": "Form 425", "accession": "0001104659-26-063925", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001104659-26-063919", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058557", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001104659-26-048529", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001104659-26-048527", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "FORM DEF 14A", "accession": "0001104659-26-048526", "price_sensitive": false}], "performance": {"ticker": "BFC", "has_prices": true, "summary": {"n": 13, "avg": 0.4537856720400763, "win_rate": 0.8461538461538461, "best": 1.120143369175627, "worst": -0.057368689444161146, "as_of": "2026-10-28"}, "buys": [{"who": "Sprang Todd A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59348.0, "date": "2026-10-28", "score": 39.3, "ref_price": 147.88, "return": 0.0}, {"who": "Pearson Tracy C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 160737.28, "date": "2026-08-17", "score": 41.5, "ref_price": 156.88, "return": -0.057368689444161146}, {"who": "Sprang Todd A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62532.0, "date": "2026-04-22", "score": 40.9, "ref_price": 138.99, "return": 0.06396143607453764}, {"who": "Stayer-Suprick Michael S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31509.0, "date": "2026-04-21", "score": 33.9, "ref_price": 139.83, "return": 0.057569906314810716}, {"who": "Sprang Todd A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21159.0, "date": "2026-01-27", "score": 33.4, "ref_price": 138.39, "return": 0.0685743189536817}, {"who": "Stayer-Suprick Michael S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50294.7, "date": "2025-08-19", "score": 37.3, "ref_price": 122.0, "return": 0.21213114754098356}, {"who": "MCCONEGHY DANIEL C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40173.6, "date": "2025-03-04", "score": 37.9, "ref_price": 103.42, "return": 0.4298975053181202}, {"who": "Stayer-Suprick Michael S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102070.0, "date": "2025-02-19", "score": 46.5, "ref_price": 103.15, "return": 0.4336403296170624}, {"who": "Bourbulas Mary Kay", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49725.0, "date": "2024-03-15", "score": 36.2, "ref_price": 82.07, "return": 0.8018764469355429}, {"who": "Maples Phillip R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53118.0, "date": "2024-02-06", "score": 43.1, "ref_price": 82.35, "return": 0.7957498482088646}, {"who": "LeMahieu Kevin M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 40740.0, "date": "2023-10-26", "score": 42.4, "ref_price": 79.55, "return": 0.8589566310496544}, {"who": "Maples Phillip R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49000.0, "date": "2022-05-19", "score": 50.4, "ref_price": 69.75, "return": 1.120143369175627}, {"who": "Molepske Michael B.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 69500.0, "date": "2021-08-04", "score": 47.5, "ref_price": 69.95, "return": 1.1140814867762685}]}, "price_series": [{"date": "2016-10-28", "close": 29.7, "volume": null}, {"date": "2016-10-31", "close": 29.7, "volume": null}, {"date": "2016-11-01", "close": 29.7, "volume": null}, {"date": "2016-11-02", "close": 29.7, "volume": null}, {"date": "2016-11-03", "close": 29.75, "volume": 1748.0}, {"date": "2016-11-04", "close": 29.67, "volume": 260.0}, {"date": "2016-11-07", "close": 29.9, "volume": 712.0}, {"date": "2016-11-08", "close": 29.9, "volume": null}, {"date": "2016-11-09", "close": 29.9, "volume": null}, {"date": "2016-11-10", "close": 29.9, "volume": null}, {"date": "2016-11-11", "close": 30.1, "volume": 550.0}, {"date": "2016-11-14", "close": 30.1, "volume": null}, {"date": "2016-11-15", "close": 31.0, "volume": 200.0}, {"date": "2016-11-16", "close": 31.0, "volume": null}, {"date": "2016-11-17", "close": 31.0, "volume": 490.0}, {"date": "2016-11-18", "close": 31.0, "volume": 508.0}, {"date": "2016-11-21", "close": 31.0, "volume": null}, {"date": "2016-11-22", "close": 31.0, "volume": null}, {"date": "2016-11-23", "close": 31.0, "volume": null}, {"date": "2016-11-25", "close": 31.0, "volume": null}, {"date": "2016-11-28", "close": 31.0, "volume": null}, {"date": "2016-11-29", "close": 32.5, "volume": 2050.0}, {"date": "2016-11-30", "close": 33.5, "volume": 2847.0}, {"date": "2016-12-01", "close": 31.5, "volume": 395.0}, {"date": "2016-12-02", "close": 31.85, "volume": 1575.0}, {"date": "2016-12-05", "close": 32.05, "volume": 500.0}, {"date": "2016-12-06", "close": 33.0, "volume": 2570.0}, {"date": "2016-12-07", "close": 33.0, "volume": 975.0}, {"date": "2016-12-08", "close": 33.0, "volume": null}, {"date": "2016-12-09", "close": 32.05, "volume": 3200.0}, {"date": "2016-12-12", "close": 32.06, "volume": 49240.0}, {"date": "2016-12-13", "close": 32.1, "volume": 1210.0}, {"date": "2016-12-14", "close": 32.1, "volume": null}, {"date": "2016-12-15", "close": 32.1, "volume": null}, {"date": "2016-12-16", "close": 32.3, "volume": 800.0}, {"date": "2016-12-19", "close": 32.3, "volume": 200.0}, {"date": "2016-12-20", "close": 33.0, "volume": 370.0}, {"date": "2016-12-21", "close": 32.5, "volume": 512.0}, {"date": "2016-12-22", "close": 32.6, "volume": 500.0}, {"date": "2016-12-23", "close": 32.6, "volume": null}, {"date": "2016-12-27", "close": 33.25, "volume": 617.0}, {"date": "2016-12-28", "close": 33.0, "volume": 458.0}, {"date": "2016-12-29", "close": 33.0, "volume": null}, {"date": "2016-12-30", "close": 33.33, "volume": 1480.0}, {"date": "2017-01-03", "close": 33.1, "volume": 7844.0}, {"date": "2017-01-04", "close": 33.16, "volume": 3762.0}, {"date": "2017-01-05", "close": 33.5, "volume": 1644.0}, {"date": "2017-01-06", "close": 33.55, "volume": 743.0}, {"date": "2017-01-09", "close": 33.3, "volume": 1210.0}, {"date": "2017-01-10", "close": 33.88, "volume": 345.0}, {"date": "2017-01-11", "close": 33.88, "volume": null}, {"date": "2017-01-12", "close": 33.3, "volume": 19600.0}, {"date": "2017-01-13", "close": 34.05, "volume": 526.0}, {"date": "2017-01-17", "close": 34.05, "volume": null}, {"date": "2017-01-18", "close": 34.05, "volume": null}, {"date": "2017-01-19", "close": 34.05, "volume": 300.0}, {"date": "2017-01-20", "close": 33.5, "volume": 300.0}, {"date": "2017-01-23", "close": 33.5, "volume": null}, {"date": "2017-01-24", "close": 33.3, "volume": 19900.0}, {"date": "2017-01-25", "close": 33.3, "volume": null}, {"date": "2017-01-26", "close": 34.05, "volume": 2136.0}, {"date": "2017-01-27", "close": 34.05, "volume": null}, {"date": "2017-01-30", "close": 34.0, "volume": 5950.0}, {"date": "2017-01-31", "close": 33.65, "volume": 325.0}, {"date": "2017-02-01", "close": 34.0, "volume": 375.0}, {"date": "2017-02-02", "close": 34.05, "volume": 400.0}, {"date": "2017-02-03", "close": 34.1, "volume": 1340.0}, {"date": "2017-02-06", "close": 34.25, "volume": 300.0}, {"date": "2017-02-07", "close": 34.4, "volume": 1359.0}, {"date": "2017-02-08", "close": 34.4, "volume": null}, {"date": "2017-02-09", "close": 34.5, "volume": 3105.0}, {"date": "2017-02-10", "close": 34.5, "volume": 1500.0}, {"date": "2017-02-13", "close": 34.3, "volume": 100.0}, {"date": "2017-02-14", "close": 34.5, "volume": 1000.0}, {"date": "2017-02-15", "close": 34.5, "volume": null}, {"date": "2017-02-16", "close": 34.2, "volume": 10000.0}, {"date": "2017-02-17", "close": 34.999, "volume": 8350.0}, {"date": "2017-02-21", "close": 35.0, "volume": 230.0}, {"date": "2017-02-22", "close": 35.0, "volume": 2150.0}, {"date": "2017-02-23", "close": 35.0, "volume": null}, {"date": "2017-02-24", "close": 35.0, "volume": 100.0}, {"date": "2017-02-27", "close": 34.5, "volume": 6097.0}, {"date": "2017-02-28", "close": 34.6, "volume": 8000.0}, {"date": "2017-03-01", "close": 35.0, "volume": 290.0}, {"date": "2017-03-02", "close": 34.9, "volume": 400.0}, {"date": "2017-03-03", "close": 34.87, "volume": 7970.0}, {"date": "2017-03-06", "close": 34.5, "volume": 600.0}, {"date": "2017-03-07", "close": 35.5, "volume": 200.0}, {"date": "2017-03-08", "close": 35.5, "volume": 900.0}, {"date": "2017-03-09", "close": 35.5, "volume": 200.0}, {"date": "2017-03-10", "close": 34.551, "volume": 733.0}, {"date": "2017-03-13", "close": 34.75, "volume": 500.0}, {"date": "2017-03-14", "close": 34.6, "volume": 5600.0}, {"date": "2017-03-15", "close": 34.95, "volume": 1333.0}, {"date": "2017-03-16", "close": 35.25, "volume": 200.0}, {"date": "2017-03-17", "close": 35.0, "volume": 3483.0}, {"date": "2017-03-20", "close": 35.25, "volume": 318.0}, {"date": "2017-03-21", "close": 35.45, "volume": 1000.0}, {"date": "2017-03-22", "close": 35.45, "volume": null}, {"date": "2017-03-23", "close": 35.45, "volume": null}, {"date": "2017-03-24", "close": 35.5, "volume": 500.0}, {"date": "2017-03-27", "close": 35.25, "volume": 255.0}, {"date": "2017-03-28", "close": 35.0, "volume": 909.0}, {"date": "2017-03-29", "close": 35.0, "volume": null}, {"date": "2017-03-30", "close": 35.0, "volume": null}, {"date": "2017-03-31", "close": 35.3, "volume": 8870.0}, {"date": "2017-04-03", "close": 35.0, "volume": 14334.0}, {"date": "2017-04-04", "close": 35.0, "volume": null}, {"date": "2017-04-05", "close": 35.0, "volume": 250.0}, {"date": "2017-04-06", "close": 35.5, "volume": 300.0}, {"date": "2017-04-07", "close": 35.0, "volume": 42828.0}, {"date": "2017-04-10", "close": 35.0, "volume": 2010.0}, {"date": "2017-04-11", "close": 35.0, "volume": 2553.0}, {"date": "2017-04-12", "close": 35.0, "volume": null}, {"date": "2017-04-13", "close": 34.9, "volume": 26650.0}, {"date": "2017-04-17", "close": 34.999, "volume": 150.0}, {"date": "2017-04-18", "close": 34.999, "volume": null}, {"date": "2017-04-19", "close": 34.8, "volume": 600.0}, {"date": "2017-04-20", "close": 34.551, "volume": 1000.0}, {"date": "2017-04-21", "close": 34.8, "volume": 1530.0}, {"date": "2017-04-24", "close": 34.8, "volume": 259.0}, {"date": "2017-04-25", "close": 35.0, "volume": 9328.0}, {"date": "2017-04-26", "close": 35.0, "volume": null}, {"date": "2017-04-27", "close": 35.0, "volume": null}, {"date": "2017-04-28", "close": 35.4, "volume": 5300.0}, {"date": "2017-05-01", "close": 34.8, "volume": 11473.0}, {"date": "2017-05-02", "close": 34.7, "volume": 730.0}, {"date": "2017-05-03", "close": 34.7, "volume": null}, {"date": "2017-05-04", "close": 34.7, "volume": null}, {"date": "2017-05-05", "close": 34.7, "volume": 300.0}, {"date": "2017-05-08", "close": 34.7, "volume": null}, {"date": "2017-05-09", "close": 34.7, "volume": null}, {"date": "2017-05-10", "close": 34.85, "volume": 500.0}, {"date": "2017-05-11", "close": 34.8, "volume": 1200.0}, {"date": "2017-05-12", "close": 35.0, "volume": 1779.0}, {"date": "2017-05-15", "close": 34.3, "volume": 4757.0}, {"date": "2017-05-16", "close": 34.735, "volume": 870.0}, {"date": "2017-05-17", "close": 34.86, "volume": 13627.0}, {"date": "2017-05-18", "close": 34.86, "volume": null}, {"date": "2017-05-19", "close": 35.2, "volume": 400.0}, {"date": "2017-05-22", "close": 34.95, "volume": 3897.0}, {"date": "2017-05-23", "close": 35.0, "volume": 9786.0}, {"date": "2017-05-24", "close": 34.9, "volume": 14477.0}, {"date": "2017-05-25", "close": 34.95, "volume": 3388.0}, {"date": "2017-05-26", "close": 35.05, "volume": 11500.0}, {"date": "2017-05-30", "close": 35.05, "volume": null}, {"date": "2017-05-31", "close": 35.05, "volume": null}, {"date": "2017-06-01", "close": 35.05, "volume": null}, {"date": "2017-06-02", "close": 35.16, "volume": 300.0}, {"date": "2017-06-05", "close": 35.25, "volume": 3400.0}, {"date": "2017-06-06", "close": 35.25, "volume": 430.0}, {"date": "2017-06-07", "close": 35.25, "volume": 110.0}, {"date": "2017-06-08", "close": 35.27, "volume": 345.0}, {"date": "2017-06-09", "close": 35.85, "volume": 3100.0}, {"date": "2017-06-12", "close": 36.0, "volume": 100.0}, {"date": "2017-06-13", "close": 36.0, "volume": null}, {"date": "2017-06-14", "close": 36.0, "volume": null}, {"date": "2017-06-15", "close": 36.0, "volume": null}, {"date": "2017-06-16", "close": 36.0, "volume": null}, {"date": "2017-06-19", "close": 36.0, "volume": 145.0}, {"date": "2017-06-20", "close": 36.0, "volume": null}, {"date": "2017-06-21", "close": 36.1, "volume": 1802.0}, {"date": "2017-06-22", "close": 36.1, "volume": null}, {"date": "2017-06-23", "close": 36.23, "volume": 1000.0}, {"date": "2017-06-26", "close": 36.25, "volume": 1000.0}, {"date": "2017-06-27", "close": 36.25, "volume": 100.0}, {"date": "2017-06-28", "close": 36.25, "volume": null}, {"date": "2017-06-29", "close": 36.25, "volume": null}, {"date": "2017-06-30", "close": 36.25, "volume": null}, {"date": "2017-07-03", "close": 36.25, "volume": null}, {"date": "2017-07-05", "close": 36.05, "volume": 4500.0}, {"date": "2017-07-06", "close": 36.25, "volume": 602.0}, {"date": "2017-07-07", "close": 36.4781, "volume": 9125.0}, {"date": "2017-07-10", "close": 37.0, "volume": 600.0}, {"date": "2017-07-11", "close": 37.0, "volume": 225.0}, {"date": "2017-07-12", "close": 37.06, "volume": 2500.0}, {"date": "2017-07-13", "close": 37.06, "volume": null}, {"date": "2017-07-14", "close": 37.06, "volume": null}, {"date": "2017-07-17", "close": 37.06, "volume": null}, {"date": "2017-07-18", "close": 37.15, "volume": 250.0}, {"date": "2017-07-19", "close": 37.15, "volume": null}, {"date": "2017-07-20", "close": 37.15, "volume": null}, {"date": "2017-07-21", "close": 37.11, "volume": 250.0}, {"date": "2017-07-24", "close": 37.0, "volume": 600.0}, {"date": "2017-07-25", "close": 37.001, "volume": 1400.0}, {"date": "2017-07-26", "close": 37.0, "volume": 200.0}, {"date": "2017-07-27", "close": 37.15, "volume": 410.0}, {"date": "2017-07-28", "close": 37.15, "volume": 100.0}, {"date": "2017-07-31", "close": 37.15, "volume": null}, {"date": "2017-08-01", "close": 37.15, "volume": 538.0}, {"date": "2017-08-02", "close": 36.77, "volume": 1052.0}, {"date": "2017-08-03", "close": 37.35, "volume": 314.0}, {"date": "2017-08-04", "close": 36.8, "volume": 276.0}, {"date": "2017-08-07", "close": 36.8, "volume": 250.0}, {"date": "2017-08-08", "close": 36.8, "volume": 304.0}, {"date": "2017-08-09", "close": 36.8, "volume": 123.0}, {"date": "2017-08-10", "close": 36.8, "volume": null}, {"date": "2017-08-11", "close": 36.8, "volume": null}, {"date": "2017-08-14", "close": 36.8, "volume": null}, {"date": "2017-08-15", "close": 36.8, "volume": null}, {"date": "2017-08-16", "close": 37.5, "volume": 462.0}, {"date": "2017-08-17", "close": 37.45, "volume": 310.0}, {"date": "2017-08-18", "close": 37.45, "volume": null}, {"date": "2017-08-21", "close": 37.0, "volume": 155.0}, {"date": "2017-08-22", "close": 37.0, "volume": null}, {"date": "2017-08-23", "close": 37.0, "volume": null}, {"date": "2017-08-24", "close": 37.0, "volume": null}, {"date": "2017-08-25", "close": 37.0, "volume": null}, {"date": "2017-08-28", "close": 37.0, "volume": null}, {"date": "2017-08-29", "close": 37.0, "volume": null}, {"date": "2017-08-30", "close": 37.4, "volume": 500.0}, {"date": "2017-08-31", "close": 37.5, "volume": 3100.0}, {"date": "2017-09-01", "close": 37.45, "volume": 3300.0}, {"date": "2017-09-05", "close": 37.25, "volume": 300.0}, {"date": "2017-09-06", "close": 37.25, "volume": null}, {"date": "2017-09-07", "close": 36.5, "volume": 10200.0}, {"date": "2017-09-08", "close": 36.7658, "volume": 12747.0}, {"date": "2017-09-11", "close": 37.0, "volume": 5300.0}, {"date": "2017-09-12", "close": 36.9, "volume": 600.0}, {"date": "2017-09-13", "close": 36.9, "volume": null}, {"date": "2017-09-14", "close": 37.25, "volume": 150.0}, {"date": "2017-09-15", "close": 38.0, "volume": 370.0}, {"date": "2017-09-18", "close": 38.5, "volume": 640.0}, {"date": "2017-09-19", "close": 38.5, "volume": 126.0}, {"date": "2017-09-20", "close": 38.5, "volume": null}, {"date": "2017-09-21", "close": 38.5, "volume": null}, {"date": "2017-09-22", "close": 38.5, "volume": null}, {"date": "2017-09-25", "close": 38.5, "volume": null}, {"date": "2017-09-26", "close": 38.5, "volume": null}, {"date": "2017-09-27", "close": 38.5, "volume": null}, {"date": "2017-09-28", "close": 38.5, "volume": null}, {"date": "2017-09-29", "close": 38.5, "volume": null}, {"date": "2017-10-02", "close": 38.5, "volume": 220.0}, {"date": "2017-10-03", "close": 38.5, "volume": 152.0}, {"date": "2017-10-04", "close": 38.75, "volume": 22650.0}, {"date": "2017-10-05", "close": 38.75, "volume": null}, {"date": "2017-10-06", "close": 38.81, "volume": 525.0}, {"date": "2017-10-09", "close": 38.75, "volume": 500.0}, {"date": "2017-10-10", "close": 38.8, "volume": 827.0}, {"date": "2017-10-11", "close": 38.8, "volume": 300.0}, {"date": "2017-10-12", "close": 38.801, "volume": 2000.0}, {"date": "2017-10-13", "close": 38.8, "volume": 150.0}, {"date": "2017-10-16", "close": 39.1, "volume": 410.0}, {"date": "2017-10-17", "close": 39.1, "volume": null}, {"date": "2017-10-18", "close": 39.1, "volume": null}, {"date": "2017-10-19", "close": 41.0, "volume": 1150.0}, {"date": "2017-10-20", "close": 41.0, "volume": 100.0}, {"date": "2017-10-23", "close": 41.0, "volume": null}, {"date": "2017-10-24", "close": 40.0, "volume": 127.0}, {"date": "2017-10-25", "close": 40.0, "volume": null}, {"date": "2017-10-26", "close": 40.0, "volume": null}, {"date": "2017-10-27", "close": 41.75, "volume": 535.0}, {"date": "2017-10-30", "close": 41.75, "volume": null}, {"date": "2017-10-31", "close": 41.75, "volume": null}, {"date": "2017-11-01", "close": 40.16, "volume": 300.0}, {"date": "2017-11-02", "close": 40.5, "volume": 100.0}, {"date": "2017-11-03", "close": 40.5, "volume": null}, {"date": "2017-11-06", "close": 42.75, "volume": 400.0}, {"date": "2017-11-07", "close": 42.75, "volume": null}, {"date": "2017-11-08", "close": 42.75, "volume": null}, {"date": "2017-11-09", "close": 42.75, "volume": null}, {"date": "2017-11-10", "close": 42.75, "volume": null}, {"date": "2017-11-13", "close": 43.75, "volume": 970.0}, {"date": "2017-11-14", "close": 43.0, "volume": 347.0}, {"date": "2017-11-15", "close": 41.05, "volume": 1750.0}, {"date": "2017-11-16", "close": 41.05, "volume": null}, {"date": "2017-11-17", "close": 41.0, "volume": 216.0}, {"date": "2017-11-20", "close": 41.06, "volume": 1565.0}, {"date": "2017-11-21", "close": 41.5, "volume": 250.0}, {"date": "2017-11-22", "close": 41.75, "volume": 200.0}, {"date": "2017-11-24", "close": 41.75, "volume": null}, {"date": "2017-11-27", "close": 41.05, "volume": 100.0}, {"date": "2017-11-28", "close": 41.25, "volume": 169.0}, {"date": "2017-11-29", "close": 41.25, "volume": null}, {"date": "2017-11-30", "close": 41.1, "volume": 10799.0}, {"date": "2017-12-01", "close": 41.101, "volume": 1326.0}, {"date": "2017-12-04", "close": 41.1, "volume": 650.0}, {"date": "2017-12-05", "close": 41.2, "volume": 2757.0}, {"date": "2017-12-06", "close": 41.21, "volume": 2195.0}, {"date": "2017-12-07", "close": 41.6, "volume": 361.0}, {"date": "2017-12-08", "close": 42.75, "volume": 1290.0}, {"date": "2017-12-11", "close": 43.1, "volume": 593.0}, {"date": "2017-12-12", "close": 43.5, "volume": 236.0}, {"date": "2017-12-13", "close": 43.5, "volume": null}, {"date": "2017-12-14", "close": 43.74, "volume": 890.0}, {"date": "2017-12-15", "close": 44.25, "volume": 820.0}, {"date": "2017-12-18", "close": 44.0, "volume": 1600.0}, {"date": "2017-12-19", "close": 44.5, "volume": 1000.0}, {"date": "2017-12-20", "close": 43.15, "volume": 830.0}, {"date": "2017-12-21", "close": 44.44, "volume": 412.0}, {"date": "2017-12-22", "close": 44.44, "volume": null}, {"date": "2017-12-26", "close": 44.7, "volume": 710.0}, {"date": "2017-12-27", "close": 44.7, "volume": null}, {"date": "2017-12-28", "close": 44.58, "volume": 658.0}, {"date": "2017-12-29", "close": 44.7, "volume": 1562.0}, {"date": "2018-01-02", "close": 44.7, "volume": null}, {"date": "2018-01-03", "close": 43.75, "volume": 2350.0}, {"date": "2018-01-04", "close": 43.75, "volume": 1202.0}, {"date": "2018-01-05", "close": 44.74, "volume": 230.0}, {"date": "2018-01-08", "close": 44.85, "volume": 178.0}, {"date": "2018-01-09", "close": 44.85, "volume": 148.0}, {"date": "2018-01-10", "close": 44.85, "volume": null}, {"date": "2018-01-11", "close": 43.9001, "volume": 268.0}, {"date": "2018-01-12", "close": 43.7, "volume": 700.0}, {"date": "2018-01-16", "close": 44.1, "volume": 1865.0}, {"date": "2018-01-17", "close": 44.5, "volume": 2243.0}, {"date": "2018-01-18", "close": 44.9, "volume": 1260.0}, {"date": "2018-01-19", "close": 44.95, "volume": 1476.0}, {"date": "2018-01-22", "close": 45.15, "volume": 200.0}, {"date": "2018-01-23", "close": 45.5, "volume": 2348.0}, {"date": "2018-01-24", "close": 45.5, "volume": 550.0}, {"date": "2018-01-25", "close": 45.85, "volume": 850.0}, {"date": "2018-01-26", "close": 45.8, "volume": 200.0}, {"date": "2018-01-29", "close": 45.85, "volume": 914.0}, {"date": "2018-01-30", "close": 46.0, "volume": 205.0}, {"date": "2018-01-31", "close": 46.0, "volume": 295.0}, {"date": "2018-02-01", "close": 46.2, "volume": 470.0}, {"date": "2018-02-02", "close": 45.9, "volume": 250.0}, {"date": "2018-02-05", "close": 45.9, "volume": 200.0}, {"date": "2018-02-06", "close": 45.9, "volume": null}, {"date": "2018-02-07", "close": 45.31, "volume": 300.0}, {"date": "2018-02-08", "close": 45.31, "volume": null}, {"date": "2018-02-09", "close": 45.6, "volume": 357.0}, {"date": "2018-02-12", "close": 45.3, "volume": 1730.0}, {"date": "2018-02-13", "close": 45.3, "volume": null}, {"date": "2018-02-14", "close": 45.5, "volume": 545.0}, {"date": "2018-02-15", "close": 45.5, "volume": null}, {"date": "2018-02-16", "close": 45.5, "volume": null}, {"date": "2018-02-20", "close": 45.6, "volume": 2583.0}, {"date": "2018-02-21", "close": 45.6, "volume": 100.0}, {"date": "2018-02-22", "close": 45.55, "volume": 500.0}, {"date": "2018-02-23", "close": 45.25, "volume": 1840.0}, {"date": "2018-02-26", "close": 45.35, "volume": 100.0}, {"date": "2018-02-27", "close": 45.35, "volume": null}, {"date": "2018-02-28", "close": 45.35, "volume": 100.0}, {"date": "2018-03-01", "close": 45.4, "volume": 200.0}, {"date": "2018-03-02", "close": 45.4, "volume": null}, {"date": "2018-03-05", "close": 45.5, "volume": 1110.0}, {"date": "2018-03-06", "close": 45.5, "volume": null}, {"date": "2018-03-07", "close": 45.7, "volume": 748.0}, {"date": "2018-03-08", "close": 45.8, "volume": 445.0}, {"date": "2018-03-09", "close": 45.8, "volume": null}, {"date": "2018-03-12", "close": 45.8, "volume": null}, {"date": "2018-03-13", "close": 45.75, "volume": 166.0}, {"date": "2018-03-14", "close": 45.75, "volume": 1692.0}, {"date": "2018-03-15", "close": 45.75, "volume": 430.0}, {"date": "2018-03-16", "close": 45.75, "volume": null}, {"date": "2018-03-19", "close": 45.45, "volume": 1300.0}, {"date": "2018-03-20", "close": 45.0, "volume": 1400.0}, {"date": "2018-03-21", "close": 45.8, "volume": 825.0}, {"date": "2018-03-22", "close": 45.8, "volume": null}, {"date": "2018-03-23", "close": 45.25, "volume": 2422.0}, {"date": "2018-03-26", "close": 45.25, "volume": 2312.0}, {"date": "2018-03-27", "close": 45.5, "volume": 350.0}, {"date": "2018-03-28", "close": 46.0, "volume": 1000.0}, {"date": "2018-03-29", "close": 46.25, "volume": 1842.0}, {"date": "2018-04-02", "close": 46.5, "volume": 2594.0}, {"date": "2018-04-03", "close": 46.75, "volume": 600.0}, {"date": "2018-04-04", "close": 48.0, "volume": 2100.0}, {"date": "2018-04-05", "close": 50.0, "volume": 1736.0}, {"date": "2018-04-06", "close": 50.0, "volume": 2647.0}, {"date": "2018-04-09", "close": 51.0, "volume": 610.0}, {"date": "2018-04-10", "close": 50.06, "volume": 200.0}, {"date": "2018-04-11", "close": 50.27, "volume": 400.0}, {"date": "2018-04-12", "close": 50.9, "volume": 1276.0}, {"date": "2018-04-13", "close": 50.6, "volume": 1549.0}, {"date": "2018-04-16", "close": 51.0, "volume": 691.0}, {"date": "2018-04-17", "close": 51.0, "volume": 4503.0}, {"date": "2018-04-18", "close": 51.74, "volume": 316.0}, {"date": "2018-04-19", "close": 50.75, "volume": 1000.0}, {"date": "2018-04-20", "close": 51.002, "volume": 1000.0}, {"date": "2018-04-23", "close": 51.75, "volume": 346.0}, {"date": "2018-04-24", "close": 52.0, "volume": 2087.0}, {"date": "2018-04-25", "close": 53.5, "volume": 1723.0}, {"date": "2018-04-26", "close": 55.0, "volume": 1201.0}, {"date": "2018-04-27", "close": 56.75, "volume": 1163.0}, {"date": "2018-04-30", "close": 58.0, "volume": 1500.0}, {"date": "2018-05-01", "close": 57.0, "volume": 159.0}, {"date": "2018-05-02", "close": 57.0, "volume": 913.0}, {"date": "2018-05-03", "close": 57.0, "volume": 1050.0}, {"date": "2018-05-04", "close": 57.0, "volume": null}, {"date": "2018-05-07", "close": 56.988, "volume": 11350.0}, {"date": "2018-05-08", "close": 56.988, "volume": null}, {"date": "2018-05-09", "close": 56.0, "volume": 816.0}, {"date": "2018-05-10", "close": 53.11, "volume": 33918.0}, {"date": "2018-05-11", "close": 54.5, "volume": 411.0}, {"date": "2018-05-14", "close": 54.5, "volume": 250.0}, {"date": "2018-05-15", "close": 54.5, "volume": null}, {"date": "2018-05-16", "close": 53.25, "volume": 686.0}, {"date": "2018-05-17", "close": 53.25, "volume": 400.0}, {"date": "2018-05-18", "close": 54.24, "volume": 1530.0}, {"date": "2018-05-21", "close": 54.24, "volume": null}, {"date": "2018-05-22", "close": 54.0, "volume": 1300.0}, {"date": "2018-05-23", "close": 54.0, "volume": 350.0}, {"date": "2018-05-24", "close": 54.0, "volume": 115.0}, {"date": "2018-05-25", "close": 52.85, "volume": 700.0}, {"date": "2018-05-29", "close": 52.85, "volume": 715.0}, {"date": "2018-05-30", "close": 53.24, "volume": 350.0}, {"date": "2018-05-31", "close": 53.24, "volume": null}, {"date": "2018-06-01", "close": 53.0, "volume": 487.0}, {"date": "2018-06-04", "close": 52.7, "volume": 2573.0}, {"date": "2018-06-05", "close": 52.72, "volume": 6100.0}, {"date": "2018-06-06", "close": 52.95, "volume": 530.0}, {"date": "2018-06-07", "close": 52.95, "volume": null}, {"date": "2018-06-08", "close": 52.7, "volume": 1320.0}, {"date": "2018-06-11", "close": 52.95, "volume": 700.0}, {"date": "2018-06-12", "close": 52.8, "volume": 1000.0}, {"date": "2018-06-13", "close": 52.8, "volume": null}, {"date": "2018-06-14", "close": 52.95, "volume": 4405.0}, {"date": "2018-06-15", "close": 52.95, "volume": null}, {"date": "2018-06-18", "close": 52.802, "volume": 1394.0}, {"date": "2018-06-19", "close": 52.8, "volume": 1817.0}, {"date": "2018-06-20", "close": 52.8, "volume": null}, {"date": "2018-06-21", "close": 52.6, "volume": 401.0}, {"date": "2018-06-22", "close": 53.0, "volume": 1441.0}, {"date": "2018-06-25", "close": 53.1, "volume": 100.0}, {"date": "2018-06-26", "close": 53.1, "volume": null}, {"date": "2018-06-27", "close": 53.75, "volume": 806.0}, {"date": "2018-06-28", "close": 53.75, "volume": null}, {"date": "2018-06-29", "close": 53.75, "volume": null}, {"date": "2018-07-02", "close": 53.75, "volume": null}, {"date": "2018-07-03", "close": 54.0, "volume": 126.0}, {"date": "2018-07-05", "close": 53.221, "volume": 500.0}, {"date": "2018-07-06", "close": 54.0, "volume": 241.0}, {"date": "2018-07-09", "close": 53.22, "volume": 301.0}, {"date": "2018-07-10", "close": 53.99, "volume": 500.0}, {"date": "2018-07-11", "close": 53.8, "volume": 285.0}, {"date": "2018-07-12", "close": 53.8, "volume": null}, {"date": "2018-07-13", "close": 53.8, "volume": 187.0}, {"date": "2018-07-16", "close": 53.55, "volume": 300.0}, {"date": "2018-07-17", "close": 53.99, "volume": 1555.0}, {"date": "2018-07-18", "close": 53.99, "volume": null}, {"date": "2018-07-19", "close": 53.99, "volume": null}, {"date": "2018-07-20", "close": 53.99, "volume": null}, {"date": "2018-07-23", "close": 53.99, "volume": null}, {"date": "2018-07-24", "close": 53.989, "volume": 500.0}, {"date": "2018-07-25", "close": 53.989, "volume": null}, {"date": "2018-07-26", "close": 53.76, "volume": 250.0}, {"date": "2018-07-27", "close": 53.76, "volume": null}, {"date": "2018-07-30", "close": 53.76, "volume": 200.0}, {"date": "2018-07-31", "close": 53.761, "volume": 243.0}, {"date": "2018-08-01", "close": 53.76, "volume": 1123.0}, {"date": "2018-08-02", "close": 53.76, "volume": null}, {"date": "2018-08-03", "close": 53.811, "volume": 188.0}, {"date": "2018-08-06", "close": 53.82, "volume": 250.0}, {"date": "2018-08-07", "close": 53.82, "volume": null}, {"date": "2018-08-08", "close": 54.25, "volume": 1200.0}, {"date": "2018-08-09", "close": 54.25, "volume": null}, {"date": "2018-08-10", "close": 53.922, "volume": 500.0}, {"date": "2018-08-13", "close": 53.9, "volume": 530.0}, {"date": "2018-08-14", "close": 53.9, "volume": null}, {"date": "2018-08-15", "close": 54.0, "volume": 500.0}, {"date": "2018-08-16", "close": 54.0, "volume": 500.0}, {"date": "2018-08-17", "close": 54.0, "volume": null}, {"date": "2018-08-20", "close": 54.0, "volume": null}, {"date": "2018-08-21", "close": 54.0, "volume": null}, {"date": "2018-08-22", "close": 54.0, "volume": null}, {"date": "2018-08-23", "close": 54.0, "volume": 2000.0}, {"date": "2018-08-24", "close": 54.25, "volume": 500.0}, {"date": "2018-08-27", "close": 54.0, "volume": 200.0}, {"date": "2018-08-28", "close": 54.0, "volume": null}, {"date": "2018-08-29", "close": 54.0, "volume": null}, {"date": "2018-08-30", "close": 54.25, "volume": 243.0}, {"date": "2018-08-31", "close": 54.0, "volume": 100.0}, {"date": "2018-09-04", "close": 54.0, "volume": null}, {"date": "2018-09-05", "close": 53.9, "volume": 2300.0}, {"date": "2018-09-06", "close": 54.0, "volume": 200.0}, {"date": "2018-09-07", "close": 53.6, "volume": 2097.0}, {"date": "2018-09-10", "close": 53.5, "volume": 4000.0}, {"date": "2018-09-11", "close": 53.35, "volume": 500.0}, {"date": "2018-09-12", "close": 54.25, "volume": 1648.0}, {"date": "2018-09-13", "close": 54.25, "volume": null}, {"date": "2018-09-14", "close": 53.33, "volume": 200.0}, {"date": "2018-09-17", "close": 53.33, "volume": null}, {"date": "2018-09-18", "close": 53.33, "volume": null}, {"date": "2018-09-19", "close": 53.33, "volume": null}, {"date": "2018-09-20", "close": 53.33, "volume": null}, {"date": "2018-09-21", "close": 53.25, "volume": 1315.0}, {"date": "2018-09-24", "close": 53.35, "volume": 2644.0}, {"date": "2018-09-25", "close": 54.0, "volume": 1793.0}, {"date": "2018-09-26", "close": 54.0, "volume": null}, {"date": "2018-09-27", "close": 54.25, "volume": 236.0}, {"date": "2018-09-28", "close": 54.75, "volume": 905.0}, {"date": "2018-10-01", "close": 54.95, "volume": 770.0}, {"date": "2018-10-02", "close": 54.99, "volume": 6033.0}, {"date": "2018-10-03", "close": 54.99, "volume": 6978.0}, {"date": "2018-10-04", "close": 54.75, "volume": 100.0}, {"date": "2018-10-05", "close": 54.75, "volume": null}, {"date": "2018-10-08", "close": 54.75, "volume": null}, {"date": "2018-10-09", "close": 54.75, "volume": 100.0}, {"date": "2018-10-10", "close": 54.75, "volume": null}, {"date": "2018-10-11", "close": 54.0, "volume": 204.0}, {"date": "2018-10-12", "close": 54.1, "volume": 4437.0}, {"date": "2018-10-15", "close": 54.1, "volume": null}, {"date": "2018-10-16", "close": 54.0, "volume": 2244.0}, {"date": "2018-10-17", "close": 50.012, "volume": 1900.0}, {"date": "2018-10-18", "close": 52.0, "volume": 1280.0}, {"date": "2018-10-19", "close": 50.75, "volume": 1250.0}, {"date": "2018-10-22", "close": 50.75, "volume": 7832.0}, {"date": "2018-10-23", "close": 50.74, "volume": 1970.0}, {"date": "2018-10-24", "close": 48.23, "volume": null}, {"date": "2018-10-25", "close": 50.0, "volume": 295.0}, {"date": "2018-10-26", "close": 50.1391, "volume": 200.0}, {"date": "2018-10-29", "close": 50.1391, "volume": null}, {"date": "2018-10-30", "close": 50.1391, "volume": null}, {"date": "2018-10-31", "close": 52.25, "volume": 1473.0}, {"date": "2018-11-01", "close": 50.0, "volume": 325.0}, {"date": "2018-11-02", "close": 50.5, "volume": 1051.0}, {"date": "2018-11-05", "close": 49.45, "volume": 600.0}, {"date": "2018-11-06", "close": 48.35, "volume": 22812.0}, {"date": "2018-11-07", "close": 48.23, "volume": 14366.0}, {"date": "2018-11-08", "close": 48.49, "volume": 10219.0}, {"date": "2018-11-09", "close": 50.0, "volume": 3032.0}, {"date": "2018-11-12", "close": 50.0, "volume": 12801.0}, {"date": "2018-11-13", "close": 50.0, "volume": 1532.0}, {"date": "2018-11-14", "close": 49.95, "volume": 200.0}, {"date": "2018-11-15", "close": 50.4, "volume": 238.0}, {"date": "2018-11-16", "close": 50.4, "volume": null}, {"date": "2018-11-19", "close": 50.0, "volume": 1649.0}, {"date": "2018-11-20", "close": 50.1212, "volume": 1420.0}, {"date": "2018-11-21", "close": 50.1212, "volume": null}, {"date": "2018-11-23", "close": 50.1212, "volume": null}, {"date": "2018-11-26", "close": 48.79, "volume": 768.0}, {"date": "2018-11-27", "close": 48.79, "volume": null}, {"date": "2018-11-28", "close": 48.8999, "volume": 1345.0}, {"date": "2018-11-29", "close": 48.98, "volume": 2513.0}, {"date": "2018-11-30", "close": 49.95, "volume": 4312.0}, {"date": "2018-12-03", "close": 49.0, "volume": 2273.0}, {"date": "2018-12-04", "close": 49.6, "volume": 630.0}, {"date": "2018-12-06", "close": 49.6, "volume": null}, {"date": "2018-12-07", "close": 48.6813, "volume": 1512.0}, {"date": "2018-12-10", "close": 49.0, "volume": 1301.0}, {"date": "2018-12-11", "close": 49.5, "volume": 1769.0}, {"date": "2018-12-12", "close": 49.24, "volume": 1500.0}, {"date": "2018-12-13", "close": 49.5, "volume": 1308.0}, {"date": "2018-12-14", "close": 49.5, "volume": 1060.0}, {"date": "2018-12-17", "close": 49.5, "volume": 1504.0}, {"date": "2018-12-18", "close": 49.5, "volume": null}, {"date": "2018-12-19", "close": 46.2584, "volume": 16111.0}, {"date": "2018-12-20", "close": 45.91, "volume": 119.0}, {"date": "2018-12-21", "close": 45.91, "volume": 9769.0}, {"date": "2018-12-24", "close": 47.99, "volume": 947.0}, {"date": "2018-12-26", "close": 48.0, "volume": 935.0}, {"date": "2018-12-27", "close": 48.2, "volume": 19631.0}, {"date": "2018-12-28", "close": 48.21, "volume": 4223.0}, {"date": "2018-12-31", "close": 46.6, "volume": 499.0}, {"date": "2019-01-02", "close": 48.0, "volume": 839.0}, {"date": "2019-01-03", "close": 48.0, "volume": null}, {"date": "2019-01-04", "close": 47.0, "volume": 35393.0}, {"date": "2019-01-07", "close": 47.0, "volume": 1726.0}, {"date": "2019-01-08", "close": 47.875, "volume": 28867.0}, {"date": "2019-01-09", "close": 47.45, "volume": 1618.0}, {"date": "2019-01-10", "close": 48.0, "volume": 388.0}, {"date": "2019-01-11", "close": 48.0, "volume": 12189.0}, {"date": "2019-01-14", "close": 47.99, "volume": 1965.0}, {"date": "2019-01-15", "close": 47.89, "volume": 8044.0}, {"date": "2019-01-16", "close": 47.99, "volume": 4163.0}, {"date": "2019-01-17", "close": 47.6, "volume": 4259.0}, {"date": "2019-01-18", "close": 47.45, "volume": 5968.0}, {"date": "2019-01-22", "close": 46.75, "volume": 8525.0}, {"date": "2019-01-23", "close": 47.8, "volume": 7597.0}, {"date": "2019-01-24", "close": 50.0, "volume": 3617.0}, {"date": "2019-01-25", "close": 48.1, "volume": 5905.0}, {"date": "2019-01-28", "close": 47.25, "volume": 4530.0}, {"date": "2019-01-29", "close": 48.0, "volume": 2578.0}, {"date": "2019-01-30", "close": 49.84, "volume": 8509.0}, {"date": "2019-01-31", "close": 48.62, "volume": 11683.0}, {"date": "2019-02-01", "close": 50.85, "volume": 2528.0}, {"date": "2019-02-04", "close": 52.0, "volume": 5565.0}, {"date": "2019-02-05", "close": 52.5, "volume": 27646.0}, {"date": "2019-02-06", "close": 52.495, "volume": 2077.0}, {"date": "2019-02-07", "close": 52.495, "volume": 1402.0}, {"date": "2019-02-08", "close": 56.0, "volume": 2046.0}, {"date": "2019-02-11", "close": 55.875, "volume": 4013.0}, {"date": "2019-02-12", "close": 55.95, "volume": 1573.0}, {"date": "2019-02-13", "close": 55.0, "volume": 11039.0}, {"date": "2019-02-14", "close": 56.63, "volume": 12515.0}, {"date": "2019-02-15", "close": 54.54, "volume": 4302.0}, {"date": "2019-02-19", "close": 54.4, "volume": 3765.0}, {"date": "2019-02-20", "close": 54.41, "volume": 1275.0}, {"date": "2019-02-21", "close": 54.66, "volume": 5359.0}, {"date": "2019-02-22", "close": 54.65, "volume": 2865.0}, {"date": "2019-02-25", "close": 54.28, "volume": 105.0}, {"date": "2019-02-26", "close": 54.28, "volume": 2196.0}, {"date": "2019-02-27", "close": 53.9, "volume": 1209.0}, {"date": "2019-02-28", "close": 57.25, "volume": 5031.0}, {"date": "2019-03-01", "close": 56.2, "volume": 4060.0}, {"date": "2019-03-04", "close": 55.75, "volume": 3935.0}, {"date": "2019-03-05", "close": 55.995, "volume": 3966.0}, {"date": "2019-03-06", "close": 57.12, "volume": 4741.0}, {"date": "2019-03-07", "close": 58.5, "volume": 9651.0}, {"date": "2019-03-08", "close": 58.54, "volume": 6817.0}, {"date": "2019-03-11", "close": 56.52, "volume": 2510.0}, {"date": "2019-03-12", "close": 59.0, "volume": 5456.0}, {"date": "2019-03-13", "close": 58.75, "volume": 6402.0}, {"date": "2019-03-14", "close": 59.0, "volume": 1063.0}, {"date": "2019-03-15", "close": 58.0, "volume": 5187.0}, {"date": "2019-03-18", "close": 57.54, "volume": 2438.0}, {"date": "2019-03-19", "close": 57.11, "volume": 3912.0}, {"date": "2019-03-20", "close": 57.48, "volume": 5155.0}, {"date": "2019-03-21", "close": 57.84, "volume": 2867.0}, {"date": "2019-03-22", "close": 58.88, "volume": 1597.0}, {"date": "2019-03-25", "close": 59.0, "volume": 3558.0}, {"date": "2019-03-26", "close": 58.49, "volume": 1488.0}, {"date": "2019-03-27", "close": 58.5, "volume": 1183.0}, {"date": "2019-03-28", "close": 59.0, "volume": 1414.0}, {"date": "2019-03-29", "close": 58.93, "volume": 2694.0}, {"date": "2019-04-01", "close": 59.04, "volume": 5881.0}, {"date": "2019-04-02", "close": 58.0, "volume": 2496.0}, {"date": "2019-04-03", "close": 58.4, "volume": 2699.0}, {"date": "2019-04-04", "close": 58.7124, "volume": 1469.0}, {"date": "2019-04-05", "close": 58.15, "volume": 1499.0}, {"date": "2019-04-08", "close": 58.9, "volume": 3544.0}, {"date": "2019-04-09", "close": 57.61, "volume": 3444.0}, {"date": "2019-04-10", "close": 59.6, "volume": 3418.0}, {"date": "2019-04-11", "close": 60.0, "volume": 6912.0}, {"date": "2019-04-12", "close": 60.41, "volume": 6298.0}, {"date": "2019-04-15", "close": 60.375, "volume": 2230.0}, {"date": "2019-04-16", "close": 60.935, "volume": 3115.0}, {"date": "2019-04-17", "close": 61.5, "volume": 4365.0}, {"date": "2019-04-18", "close": 61.9, "volume": 1219.0}, {"date": "2019-04-22", "close": 60.6, "volume": 2372.0}, {"date": "2019-04-23", "close": 60.7, "volume": 8783.0}, {"date": "2019-04-24", "close": 61.6, "volume": 3179.0}, {"date": "2019-04-25", "close": 63.0, "volume": 1381.0}, {"date": "2019-04-26", "close": 62.7, "volume": 1775.0}, {"date": "2019-04-29", "close": 62.75, "volume": 12447.0}, {"date": "2019-04-30", "close": 63.7, "volume": 24814.0}, {"date": "2019-05-01", "close": 68.84, "volume": 26188.0}, {"date": "2019-05-02", "close": 67.0, "volume": 11034.0}, {"date": "2019-05-03", "close": 68.6, "volume": 5266.0}, {"date": "2019-05-06", "close": 68.8, "volume": 12130.0}, {"date": "2019-05-07", "close": 67.0, "volume": 18100.0}, {"date": "2019-05-08", "close": 66.48, "volume": 11707.0}, {"date": "2019-05-09", "close": 65.05, "volume": 9974.0}, {"date": "2019-05-10", "close": 65.9, "volume": 8530.0}, {"date": "2019-05-13", "close": 66.25, "volume": 9855.0}, {"date": "2019-05-14", "close": 66.94, "volume": 6593.0}, {"date": "2019-05-15", "close": 66.8, "volume": 20120.0}, {"date": "2019-05-16", "close": 66.98, "volume": 3226.0}, {"date": "2019-05-17", "close": 67.89, "volume": 4872.0}, {"date": "2019-05-20", "close": 67.75, "volume": 4068.0}, {"date": "2019-05-21", "close": 68.4, "volume": 5942.0}, {"date": "2019-05-22", "close": 70.5, "volume": 7519.0}, {"date": "2019-05-23", "close": 68.12, "volume": 8183.0}, {"date": "2019-05-24", "close": 69.0, "volume": 4392.0}, {"date": "2019-05-28", "close": 71.0, "volume": 7573.0}, {"date": "2019-05-29", "close": 70.5, "volume": 19868.0}, {"date": "2019-05-30", "close": 71.39, "volume": 18839.0}, {"date": "2019-05-31", "close": 66.0, "volume": 14685.0}, {"date": "2019-06-03", "close": 68.69, "volume": 8085.0}, {"date": "2019-06-04", "close": 68.68, "volume": 7265.0}, {"date": "2019-06-05", "close": 67.31, "volume": 6104.0}, {"date": "2019-06-06", "close": 68.75, "volume": 8501.0}, {"date": "2019-06-07", "close": 68.9, "volume": 9611.0}, {"date": "2019-06-10", "close": 71.01, "volume": 44099.0}, {"date": "2019-06-11", "close": 72.0, "volume": 38413.0}, {"date": "2019-06-12", "close": 76.0, "volume": 41651.0}, {"date": "2019-06-13", "close": 73.6, "volume": 23292.0}, {"date": "2019-06-14", "close": 73.31, "volume": 31399.0}, {"date": "2019-06-17", "close": 73.7, "volume": 34156.0}, {"date": "2019-06-18", "close": 73.32, "volume": 27198.0}, {"date": "2019-06-19", "close": 71.4, "volume": 40978.0}, {"date": "2019-06-20", "close": 70.31, "volume": 45286.0}, {"date": "2019-06-21", "close": 70.21, "volume": 34873.0}, {"date": "2019-06-24", "close": 68.68, "volume": 36535.0}, {"date": "2019-06-25", "close": 68.78, "volume": 42464.0}, {"date": "2019-06-26", "close": 68.74, "volume": 19092.0}, {"date": "2019-06-27", "close": 67.15, "volume": 40437.0}, {"date": "2019-06-28", "close": 68.96, "volume": 803392.0}, {"date": "2019-07-01", "close": 71.12, "volume": 75434.0}, {"date": "2019-07-02", "close": 71.0, "volume": 36441.0}, {"date": "2019-07-03", "close": 70.06, "volume": 48460.0}, {"date": "2019-07-05", "close": 69.78, "volume": 13063.0}, {"date": "2019-07-08", "close": 68.85, "volume": 25795.0}, {"date": "2019-07-09", "close": 68.4, "volume": 10657.0}, {"date": "2019-07-10", "close": 67.15, "volume": 10914.0}, {"date": "2019-07-11", "close": 66.07, "volume": 13140.0}, {"date": "2019-07-12", "close": 66.03, "volume": 6106.0}, {"date": "2019-07-15", "close": 64.43, "volume": 7356.0}, {"date": "2019-07-16", "close": 62.68, "volume": 12776.0}, {"date": "2019-07-17", "close": 64.72, "volume": 15787.0}, {"date": "2019-07-18", "close": 64.78, "volume": 5765.0}, {"date": "2019-07-19", "close": 58.01, "volume": 39067.0}, {"date": "2019-07-22", "close": 57.67, "volume": 11656.0}, {"date": "2019-07-23", "close": 58.5, "volume": 12877.0}, {"date": "2019-07-24", "close": 58.48, "volume": 10191.0}, {"date": "2019-07-25", "close": 55.48, "volume": 13963.0}, {"date": "2019-07-26", "close": 57.14, "volume": 11301.0}, {"date": "2019-07-29", "close": 56.75, "volume": 9058.0}, {"date": "2019-07-30", "close": 56.4, "volume": 15715.0}, {"date": "2019-07-31", "close": 57.9, "volume": 10687.0}, {"date": "2019-08-01", "close": 54.65, "volume": 42648.0}, {"date": "2019-08-02", "close": 55.94, "volume": 15715.0}, {"date": "2019-08-05", "close": 55.05, "volume": 22558.0}, {"date": "2019-08-06", "close": 55.82, "volume": 14467.0}, {"date": "2019-08-07", "close": 55.38, "volume": 2917.0}, {"date": "2019-08-08", "close": 55.5, "volume": 16573.0}, {"date": "2019-08-09", "close": 55.71, "volume": 9726.0}, {"date": "2019-08-12", "close": 55.94, "volume": 8303.0}, {"date": "2019-08-13", "close": 56.18, "volume": 5008.0}, {"date": "2019-08-14", "close": 55.31, "volume": 14090.0}, {"date": "2019-08-15", "close": 55.15, "volume": 5110.0}, {"date": "2019-08-16", "close": 55.65, "volume": 10216.0}, {"date": "2019-08-19", "close": 55.5, "volume": 9522.0}, {"date": "2019-08-20", "close": 54.79, "volume": 18968.0}, {"date": "2019-08-21", "close": 55.9, "volume": 15296.0}, {"date": "2019-08-22", "close": 55.59, "volume": 7551.0}, {"date": "2019-08-23", "close": 54.92, "volume": 14000.0}, {"date": "2019-08-26", "close": 55.99, "volume": 4687.0}, {"date": "2019-08-27", "close": 55.2, "volume": 9151.0}, {"date": "2019-08-28", "close": 55.37, "volume": 7256.0}, {"date": "2019-08-29", "close": 55.23, "volume": 10313.0}, {"date": "2019-08-30", "close": 54.43, "volume": 9462.0}, {"date": "2019-09-03", "close": 54.8, "volume": 15566.0}, {"date": "2019-09-04", "close": 55.24, "volume": 16765.0}, {"date": "2019-09-05", "close": 55.7, "volume": 22299.0}, {"date": "2019-09-06", "close": 55.6, "volume": 9688.0}, {"date": "2019-09-09", "close": 61.64, "volume": 39632.0}, {"date": "2019-09-10", "close": 61.67, "volume": 33308.0}, {"date": "2019-09-11", "close": 63.6, "volume": 26073.0}, {"date": "2019-09-12", "close": 66.0, "volume": 36467.0}, {"date": "2019-09-13", "close": 66.6, "volume": 31451.0}, {"date": "2019-09-16", "close": 67.2, "volume": 37197.0}, {"date": "2019-09-17", "close": 67.92, "volume": 28358.0}, {"date": "2019-09-18", "close": 68.01, "volume": 47330.0}, {"date": "2019-09-19", "close": 68.86, "volume": 33491.0}, {"date": "2019-09-20", "close": 68.37, "volume": 217755.0}, {"date": "2019-09-23", "close": 67.15, "volume": 24328.0}, {"date": "2019-09-24", "close": 66.63, "volume": 34970.0}, {"date": "2019-09-25", "close": 66.88, "volume": 24142.0}, {"date": "2019-09-26", "close": 64.63, "volume": 25065.0}, {"date": "2019-09-27", "close": 63.68, "volume": 14421.0}, {"date": "2019-09-30", "close": 66.18, "volume": 23421.0}, {"date": "2019-10-01", "close": 64.69, "volume": 18240.0}, {"date": "2019-10-02", "close": 64.8, "volume": 14936.0}, {"date": "2019-10-03", "close": 64.38, "volume": 9434.0}, {"date": "2019-10-04", "close": 64.29, "volume": 10979.0}, {"date": "2019-10-07", "close": 66.98, "volume": 42391.0}, {"date": "2019-10-08", "close": 65.86, "volume": 7808.0}, {"date": "2019-10-09", "close": 66.84, "volume": 22548.0}, {"date": "2019-10-10", "close": 66.99, "volume": 49784.0}, {"date": "2019-10-11", "close": 65.98, "volume": 16452.0}, {"date": "2019-10-14", "close": 65.84, "volume": 6745.0}, {"date": "2019-10-15", "close": 66.78, "volume": 15763.0}, {"date": "2019-10-16", "close": 66.85, "volume": 8547.0}, {"date": "2019-10-17", "close": 68.14, "volume": 22620.0}, {"date": "2019-10-18", "close": 68.4, "volume": 17850.0}, {"date": "2019-10-21", "close": 69.75, "volume": 11104.0}, {"date": "2019-10-22", "close": 69.5, "volume": 13150.0}, {"date": "2019-10-23", "close": 69.25, "volume": 5546.0}, {"date": "2019-10-24", "close": 69.37, "volume": 7934.0}, {"date": "2019-10-25", "close": 69.07, "volume": 7500.0}, {"date": "2019-10-28", "close": 69.52, "volume": 5335.0}, {"date": "2019-10-29", "close": 70.05, "volume": 36511.0}, {"date": "2019-10-30", "close": 71.17, "volume": 13491.0}, {"date": "2019-10-31", "close": 70.0, "volume": 12277.0}, {"date": "2019-11-01", "close": 70.0, "volume": 14387.0}, {"date": "2019-11-04", "close": 69.71, "volume": 5536.0}, {"date": "2019-11-05", "close": 71.28, "volume": 17123.0}, {"date": "2019-11-06", "close": 69.7, "volume": 13082.0}, {"date": "2019-11-07", "close": 69.57, "volume": 20132.0}, {"date": "2019-11-08", "close": 67.62, "volume": 10349.0}, {"date": "2019-11-11", "close": 68.85, "volume": 4303.0}, {"date": "2019-11-12", "close": 68.27, "volume": 5883.0}, {"date": "2019-11-13", "close": 69.0, "volume": 12180.0}, {"date": "2019-11-14", "close": 68.99, "volume": 14253.0}, {"date": "2019-11-15", "close": 68.99, "volume": 8554.0}, {"date": "2019-11-18", "close": 68.28, "volume": 7453.0}, {"date": "2019-11-19", "close": 68.74, "volume": 10742.0}, {"date": "2019-11-20", "close": 68.44, "volume": 14237.0}, {"date": "2019-11-21", "close": 68.53, "volume": 4143.0}, {"date": "2019-11-22", "close": 68.72, "volume": 10030.0}, {"date": "2019-11-25", "close": 69.9, "volume": 31962.0}, {"date": "2019-11-26", "close": 69.41, "volume": 43186.0}, {"date": "2019-11-27", "close": 68.78, "volume": 11187.0}, {"date": "2019-11-29", "close": 67.91, "volume": 6410.0}, {"date": "2019-12-02", "close": 65.77, "volume": 14137.0}, {"date": "2019-12-03", "close": 67.4, "volume": 8886.0}, {"date": "2019-12-04", "close": 66.65, "volume": 7413.0}, {"date": "2019-12-05", "close": 65.7, "volume": 25835.0}, {"date": "2019-12-06", "close": 68.29, "volume": 19581.0}, {"date": "2019-12-09", "close": 67.52, "volume": 11601.0}, {"date": "2019-12-10", "close": 67.66, "volume": 11352.0}, {"date": "2019-12-11", "close": 67.89, "volume": 7068.0}, {"date": "2019-12-12", "close": 67.56, "volume": 9779.0}, {"date": "2019-12-13", "close": 67.8, "volume": 18805.0}, {"date": "2019-12-16", "close": 68.59, "volume": 13507.0}, {"date": "2019-12-17", "close": 68.75, "volume": 16719.0}, {"date": "2019-12-18", "close": 69.25, "volume": 15388.0}, {"date": "2019-12-19", "close": 69.36, "volume": 9986.0}, {"date": "2019-12-20", "close": 69.7, "volume": 54517.0}, {"date": "2019-12-23", "close": 69.13, "volume": 17845.0}, {"date": "2019-12-24", "close": 69.5, "volume": 3710.0}, {"date": "2019-12-26", "close": 69.69, "volume": 8115.0}, {"date": "2019-12-27", "close": 69.3, "volume": 8296.0}, {"date": "2019-12-30", "close": 69.75, "volume": 6433.0}, {"date": "2019-12-31", "close": 70.01, "volume": 12274.0}, {"date": "2020-01-02", "close": 69.83, "volume": 7859.0}, {"date": "2020-01-03", "close": 68.01, "volume": 11518.0}, {"date": "2020-01-06", "close": 68.51, "volume": 11024.0}, {"date": "2020-01-07", "close": 67.92, "volume": 3367.0}, {"date": "2020-01-08", "close": 67.94, "volume": 3108.0}, {"date": "2020-01-09", "close": 68.24, "volume": 13719.0}, {"date": "2020-01-10", "close": 68.24, "volume": 5624.0}, {"date": "2020-01-13", "close": 68.5, "volume": 5475.0}, {"date": "2020-01-14", "close": 66.14, "volume": 19499.0}, {"date": "2020-01-15", "close": 66.5, "volume": 6935.0}, {"date": "2020-01-16", "close": 66.8, "volume": 9199.0}, {"date": "2020-01-17", "close": 66.7, "volume": 4742.0}, {"date": "2020-01-21", "close": 65.16, "volume": 9193.0}, {"date": "2020-01-22", "close": 66.99, "volume": 4272.0}, {"date": "2020-01-23", "close": 66.35, "volume": 7972.0}, {"date": "2020-01-24", "close": 66.07, "volume": 5609.0}, {"date": "2020-01-27", "close": 64.01, "volume": 9641.0}, {"date": "2020-01-28", "close": 63.86, "volume": 3167.0}, {"date": "2020-01-29", "close": 64.66, "volume": 11122.0}, {"date": "2020-01-30", "close": 63.91, "volume": 8499.0}, {"date": "2020-01-31", "close": 62.74, "volume": 17759.0}, {"date": "2020-02-03", "close": 62.76, "volume": 8644.0}, {"date": "2020-02-04", "close": 63.66, "volume": 8261.0}, {"date": "2020-02-05", "close": 64.39, "volume": 7900.0}, {"date": "2020-02-06", "close": 64.52, "volume": 9422.0}, {"date": "2020-02-07", "close": 63.01, "volume": 9112.0}, {"date": "2020-02-10", "close": 63.75, "volume": 6959.0}, {"date": "2020-02-11", "close": 63.75, "volume": 4751.0}, {"date": "2020-02-12", "close": 63.69, "volume": 3772.0}, {"date": "2020-02-13", "close": 63.75, "volume": 7890.0}, {"date": "2020-02-14", "close": 63.33, "volume": 2636.0}, {"date": "2020-02-18", "close": 63.46, "volume": 2622.0}, {"date": "2020-02-19", "close": 63.0, "volume": 3970.0}, {"date": "2020-02-20", "close": 62.8, "volume": 3695.0}, {"date": "2020-02-21", "close": 63.16, "volume": 5347.0}, {"date": "2020-02-24", "close": 63.19, "volume": 22030.0}, {"date": "2020-02-25", "close": 63.14, "volume": 10855.0}, {"date": "2020-02-26", "close": 62.98, "volume": 1903.0}, {"date": "2020-02-27", "close": 61.38, "volume": 15296.0}, {"date": "2020-02-28", "close": 59.2, "volume": 25127.0}, {"date": "2020-03-02", "close": 63.495, "volume": 23202.0}, {"date": "2020-03-03", "close": 61.03, "volume": 11846.0}, {"date": "2020-03-04", "close": 62.99, "volume": 7986.0}, {"date": "2020-03-05", "close": 61.75, "volume": 19304.0}, {"date": "2020-03-06", "close": 59.35, "volume": 24579.0}, {"date": "2020-03-09", "close": 57.99, "volume": 6339.0}, {"date": "2020-03-10", "close": 57.2, "volume": 14130.0}, {"date": "2020-03-11", "close": 53.4, "volume": 8073.0}, {"date": "2020-03-12", "close": 52.8, "volume": 14519.0}, {"date": "2020-03-13", "close": 56.0, "volume": 13603.0}, {"date": "2020-03-16", "close": 45.37, "volume": 21636.0}, {"date": "2020-03-17", "close": 51.0, "volume": 23120.0}, {"date": "2020-03-18", "close": 48.27, "volume": 28572.0}, {"date": "2020-03-19", "close": 53.24, "volume": 29043.0}, {"date": "2020-03-20", "close": 50.45, "volume": 31023.0}, {"date": "2020-03-23", "close": 49.0, "volume": 17482.0}, {"date": "2020-03-24", "close": 54.06, "volume": 17944.0}, {"date": "2020-03-25", "close": 54.13, "volume": 15060.0}, {"date": "2020-03-26", "close": 58.74, "volume": 15572.0}, {"date": "2020-03-27", "close": 51.5, "volume": 5296.0}, {"date": "2020-03-30", "close": 55.0, "volume": 6318.0}, {"date": "2020-03-31", "close": 56.0, "volume": 9887.0}, {"date": "2020-04-01", "close": 50.82, "volume": 10664.0}, {"date": "2020-04-02", "close": 54.99, "volume": 23509.0}, {"date": "2020-04-03", "close": 54.43, "volume": 16586.0}, {"date": "2020-04-06", "close": 59.95, "volume": 16244.0}, {"date": "2020-04-07", "close": 59.25, "volume": 9263.0}, {"date": "2020-04-08", "close": 59.9, "volume": 13864.0}, {"date": "2020-04-09", "close": 59.82, "volume": 15135.0}, {"date": "2020-04-13", "close": 56.66, "volume": 5775.0}, {"date": "2020-04-14", "close": 56.5, "volume": 5280.0}, {"date": "2020-04-15", "close": 52.61, "volume": 8379.0}, {"date": "2020-04-16", "close": 52.01, "volume": 15282.0}, {"date": "2020-04-17", "close": 55.5, "volume": 13077.0}, {"date": "2020-04-20", "close": 51.99, "volume": 6705.0}, {"date": "2020-04-21", "close": 50.85, "volume": 3525.0}, {"date": "2020-04-22", "close": 54.2, "volume": 5481.0}, {"date": "2020-04-23", "close": 51.59, "volume": 7631.0}, {"date": "2020-04-24", "close": 51.0, "volume": 3926.0}, {"date": "2020-04-27", "close": 53.88, "volume": 8002.0}, {"date": "2020-04-28", "close": 53.72, "volume": 6753.0}, {"date": "2020-04-29", "close": 55.65, "volume": 13584.0}, {"date": "2020-04-30", "close": 51.22, "volume": 6891.0}, {"date": "2020-05-01", "close": 52.99, "volume": 8481.0}, {"date": "2020-05-04", "close": 52.7, "volume": 7300.0}, {"date": "2020-05-05", "close": 51.0, "volume": 7045.0}, {"date": "2020-05-06", "close": 51.15, "volume": 3319.0}, {"date": "2020-05-07", "close": 50.0, "volume": 13526.0}, {"date": "2020-05-08", "close": 50.72, "volume": 5392.0}, {"date": "2020-05-11", "close": 50.29, "volume": 13661.0}, {"date": "2020-05-12", "close": 48.75, "volume": 17632.0}, {"date": "2020-05-13", "close": 49.25, "volume": 15287.0}, {"date": "2020-05-14", "close": 49.85, "volume": 8707.0}, {"date": "2020-05-15", "close": 51.04, "volume": 7373.0}, {"date": "2020-05-18", "close": 57.53, "volume": 23112.0}, {"date": "2020-05-19", "close": 55.68, "volume": 9649.0}, {"date": "2020-05-20", "close": 57.96, "volume": 11335.0}, {"date": "2020-05-21", "close": 57.16, "volume": 8536.0}, {"date": "2020-05-22", "close": 58.0, "volume": 7286.0}, {"date": "2020-05-26", "close": 61.6, "volume": 18324.0}, {"date": "2020-05-27", "close": 63.1, "volume": 14733.0}, {"date": "2020-05-28", "close": 61.3, "volume": 11658.0}, {"date": "2020-05-29", "close": 62.35, "volume": 62374.0}, {"date": "2020-06-01", "close": 58.81, "volume": 16696.0}, {"date": "2020-06-02", "close": 58.16, "volume": 7013.0}, {"date": "2020-06-03", "close": 63.66, "volume": 11012.0}, {"date": "2020-06-04", "close": 62.33, "volume": 14411.0}, {"date": "2020-06-05", "close": 65.0, "volume": 25024.0}, {"date": "2020-06-08", "close": 61.45, "volume": 16954.0}, {"date": "2020-06-09", "close": 63.35, "volume": 8094.0}, {"date": "2020-06-10", "close": 62.4, "volume": 5154.0}, {"date": "2020-06-11", "close": 55.6, "volume": 9169.0}, {"date": "2020-06-12", "close": 60.17, "volume": 15310.0}, {"date": "2020-06-15", "close": 62.99, "volume": 24187.0}, {"date": "2020-06-16", "close": 65.0, "volume": 22294.0}, {"date": "2020-06-17", "close": 64.75, "volume": 30756.0}, {"date": "2020-06-18", "close": 65.61, "volume": 28629.0}, {"date": "2020-06-19", "close": 63.85, "volume": 59090.0}, {"date": "2020-06-22", "close": 64.78, "volume": 25820.0}, {"date": "2020-06-23", "close": 64.13, "volume": 38043.0}, {"date": "2020-06-24", "close": 62.7, "volume": 42245.0}, {"date": "2020-06-25", "close": 63.0, "volume": 25597.0}, {"date": "2020-06-26", "close": 60.0, "volume": 93443.0}, {"date": "2020-06-29", "close": 63.69, "volume": 17432.0}, {"date": "2020-06-30", "close": 64.1, "volume": 22276.0}, {"date": "2020-07-01", "close": 62.36, "volume": 11000.0}, {"date": "2020-07-02", "close": 62.4, "volume": 3948.0}, {"date": "2020-07-06", "close": 63.03, "volume": 18904.0}, {"date": "2020-07-07", "close": 62.76, "volume": 11846.0}, {"date": "2020-07-08", "close": 63.5, "volume": 31285.0}, {"date": "2020-07-09", "close": 61.34, "volume": 16045.0}, {"date": "2020-07-10", "close": 62.21, "volume": 11705.0}, {"date": "2020-07-13", "close": 61.23, "volume": 12051.0}, {"date": "2020-07-14", "close": 62.7, "volume": 7872.0}, {"date": "2020-07-15", "close": 61.96, "volume": 25396.0}, {"date": "2020-07-16", "close": 61.4, "volume": 4439.0}, {"date": "2020-07-17", "close": 63.58, "volume": 6737.0}, {"date": "2020-07-20", "close": 62.0, "volume": 3764.0}, {"date": "2020-07-21", "close": 63.5, "volume": 4697.0}, {"date": "2020-07-22", "close": 62.21, "volume": 5969.0}, {"date": "2020-07-23", "close": 63.59, "volume": 9525.0}, {"date": "2020-07-24", "close": 63.01, "volume": 3485.0}, {"date": "2020-07-27", "close": 63.28, "volume": 2998.0}, {"date": "2020-07-28", "close": 63.37, "volume": 4788.0}, {"date": "2020-07-29", "close": 63.18, "volume": 6160.0}, {"date": "2020-07-30", "close": 63.8, "volume": 4949.0}, {"date": "2020-07-31", "close": 62.21, "volume": 5308.0}, {"date": "2020-08-03", "close": 63.78, "volume": 7405.0}, {"date": "2020-08-04", "close": 63.4, "volume": 2076.0}, {"date": "2020-08-05", "close": 63.6, "volume": 5182.0}, {"date": "2020-08-06", "close": 63.39, "volume": 9159.0}, {"date": "2020-08-07", "close": 63.95, "volume": 6952.0}, {"date": "2020-08-10", "close": 62.99, "volume": 18404.0}, {"date": "2020-08-11", "close": 62.61, "volume": 5070.0}, {"date": "2020-08-12", "close": 63.1, "volume": 6235.0}, {"date": "2020-08-13", "close": 62.81, "volume": 1971.0}, {"date": "2020-08-14", "close": 63.89, "volume": 3497.0}, {"date": "2020-08-17", "close": 63.3, "volume": 13420.0}, {"date": "2020-08-18", "close": 64.02, "volume": 5917.0}, {"date": "2020-08-19", "close": 63.2, "volume": 11230.0}, {"date": "2020-08-20", "close": 62.37, "volume": 16578.0}, {"date": "2020-08-21", "close": 63.59, "volume": 34889.0}, {"date": "2020-08-24", "close": 63.47, "volume": 12432.0}, {"date": "2020-08-25", "close": 62.51, "volume": 3655.0}, {"date": "2020-08-26", "close": 62.4, "volume": 3847.0}, {"date": "2020-08-27", "close": 63.46, "volume": 12322.0}, {"date": "2020-08-28", "close": 63.41, "volume": 5409.0}, {"date": "2020-08-31", "close": 62.4, "volume": 11619.0}, {"date": "2020-09-01", "close": 62.7, "volume": 5540.0}, {"date": "2020-09-02", "close": 64.3, "volume": 9198.0}, {"date": "2020-09-03", "close": 64.39, "volume": 18114.0}, {"date": "2020-09-04", "close": 64.24, "volume": 3799.0}, {"date": "2020-09-08", "close": 64.74, "volume": 5951.0}, {"date": "2020-09-09", "close": 63.3, "volume": 4745.0}, {"date": "2020-09-10", "close": 64.3, "volume": 4727.0}, {"date": "2020-09-11", "close": 62.11, "volume": 8705.0}, {"date": "2020-09-14", "close": 62.78, "volume": 4788.0}, {"date": "2020-09-15", "close": 61.8, "volume": 6082.0}, {"date": "2020-09-16", "close": 61.98, "volume": 13472.0}, {"date": "2020-09-17", "close": 62.27, "volume": 2939.0}, {"date": "2020-09-18", "close": 62.65, "volume": 40655.0}, {"date": "2020-09-21", "close": 60.26, "volume": 13230.0}, {"date": "2020-09-22", "close": 57.6, "volume": 3242.0}, {"date": "2020-09-23", "close": 57.83, "volume": 10610.0}, {"date": "2020-09-24", "close": 56.9, "volume": 3724.0}, {"date": "2020-09-25", "close": 56.99, "volume": 7019.0}, {"date": "2020-09-28", "close": 57.22, "volume": 7692.0}, {"date": "2020-09-29", "close": 58.49, "volume": 2901.0}, {"date": "2020-09-30", "close": 58.7, "volume": 3369.0}, {"date": "2020-10-01", "close": 58.6, "volume": 4476.0}, {"date": "2020-10-02", "close": 58.92, "volume": 3596.0}, {"date": "2020-10-05", "close": 59.8, "volume": 9938.0}, {"date": "2020-10-06", "close": 58.22, "volume": 7977.0}, {"date": "2020-10-07", "close": 60.01, "volume": 11201.0}, {"date": "2020-10-08", "close": 59.54, "volume": 13869.0}, {"date": "2020-10-09", "close": 60.68, "volume": 3823.0}, {"date": "2020-10-12", "close": 61.8, "volume": 13423.0}, {"date": "2020-10-13", "close": 62.46, "volume": 7064.0}, {"date": "2020-10-14", "close": 61.7, "volume": 2141.0}, {"date": "2020-10-15", "close": 63.35, "volume": 6806.0}, {"date": "2020-10-16", "close": 64.1, "volume": 4664.0}, {"date": "2020-10-19", "close": 61.31, "volume": 3922.0}, {"date": "2020-10-20", "close": 62.98, "volume": 11161.0}, {"date": "2020-10-21", "close": 63.91, "volume": 7567.0}, {"date": "2020-10-22", "close": 64.51, "volume": 12450.0}, {"date": "2020-10-23", "close": 64.69, "volume": 9596.0}, {"date": "2020-10-26", "close": 64.85, "volume": 7230.0}, {"date": "2020-10-27", "close": 64.17, "volume": 4682.0}, {"date": "2020-10-28", "close": 64.4, "volume": 8837.0}, {"date": "2020-10-29", "close": 64.73, "volume": 8070.0}, {"date": "2020-10-30", "close": 64.01, "volume": 6245.0}, {"date": "2020-11-02", "close": 64.14, "volume": 5460.0}, {"date": "2020-11-03", "close": 64.5, "volume": 12702.0}, {"date": "2020-11-04", "close": 64.12, "volume": 7180.0}, {"date": "2020-11-05", "close": 64.01, "volume": 4254.0}, {"date": "2020-11-06", "close": 63.26, "volume": 2790.0}, {"date": "2020-11-09", "close": 64.26, "volume": 26377.0}, {"date": "2020-11-10", "close": 65.25, "volume": 26356.0}, {"date": "2020-11-11", "close": 66.74, "volume": 10020.0}, {"date": "2020-11-12", "close": 65.3, "volume": 4995.0}, {"date": "2020-11-13", "close": 66.39, "volume": 8048.0}, {"date": "2020-11-16", "close": 66.86, "volume": 19077.0}, {"date": "2020-11-17", "close": 67.02, "volume": 12952.0}, {"date": "2020-11-18", "close": 66.75, "volume": 7024.0}, {"date": "2020-11-19", "close": 66.88, "volume": 9080.0}, {"date": "2020-11-20", "close": 65.11, "volume": 18518.0}, {"date": "2020-11-23", "close": 66.19, "volume": 10057.0}, {"date": "2020-11-24", "close": 68.4, "volume": 35529.0}, {"date": "2020-11-25", "close": 68.25, "volume": 18831.0}, {"date": "2020-11-27", "close": 68.49, "volume": 9004.0}, {"date": "2020-11-30", "close": 69.16, "volume": 26330.0}, {"date": "2020-12-01", "close": 69.3, "volume": 11371.0}, {"date": "2020-12-02", "close": 68.83, "volume": 14903.0}, {"date": "2020-12-03", "close": 69.17, "volume": 8786.0}, {"date": "2020-12-04", "close": 69.26, "volume": 9507.0}, {"date": "2020-12-07", "close": 69.5, "volume": 10610.0}, {"date": "2020-12-08", "close": 70.83, "volume": 17107.0}, {"date": "2020-12-09", "close": 69.6, "volume": 13567.0}, {"date": "2020-12-10", "close": 70.3, "volume": 6619.0}, {"date": "2020-12-11", "close": 68.85, "volume": 10468.0}, {"date": "2020-12-14", "close": 69.33, "volume": 9284.0}, {"date": "2020-12-15", "close": 70.41, "volume": 10802.0}, {"date": "2020-12-16", "close": 69.21, "volume": 17770.0}, {"date": "2020-12-17", "close": 69.48, "volume": 15029.0}, {"date": "2020-12-18", "close": 69.38, "volume": 43194.0}, {"date": "2020-12-21", "close": 68.65, "volume": 14126.0}, {"date": "2020-12-22", "close": 68.22, "volume": 12310.0}, {"date": "2020-12-23", "close": 68.75, "volume": 7304.0}, {"date": "2020-12-24", "close": 68.1, "volume": 2442.0}, {"date": "2020-12-28", "close": 66.23, "volume": 10804.0}, {"date": "2020-12-29", "close": 66.09, "volume": 17289.0}, {"date": "2020-12-30", "close": 66.38, "volume": 13294.0}, {"date": "2020-12-31", "close": 64.82, "volume": 7725.0}, {"date": "2021-01-04", "close": 65.3, "volume": 10498.0}, {"date": "2021-01-05", "close": 65.1, "volume": 26763.0}, {"date": "2021-01-06", "close": 67.77, "volume": 49411.0}, {"date": "2021-01-07", "close": 69.19, "volume": 28044.0}, {"date": "2021-01-08", "close": 68.74, "volume": 22953.0}, {"date": "2021-01-11", "close": 69.24, "volume": 18839.0}, {"date": "2021-01-12", "close": 69.75, "volume": 18077.0}, {"date": "2021-01-13", "close": 69.2, "volume": 11165.0}, {"date": "2021-01-14", "close": 68.11, "volume": 8650.0}, {"date": "2021-01-15", "close": 67.88, "volume": 7961.0}, {"date": "2021-01-19", "close": 67.92, "volume": 8047.0}, {"date": "2021-01-20", "close": 68.93, "volume": 10859.0}, {"date": "2021-01-21", "close": 69.88, "volume": 8159.0}, {"date": "2021-01-22", "close": 70.0, "volume": 26011.0}, {"date": "2021-01-25", "close": 69.25, "volume": 7837.0}, {"date": "2021-01-26", "close": 68.83, "volume": 12484.0}, {"date": "2021-01-27", "close": 68.4, "volume": 25395.0}, {"date": "2021-01-28", "close": 68.3, "volume": 13425.0}, {"date": "2021-01-29", "close": 66.02, "volume": 10712.0}, {"date": "2021-02-01", "close": 66.87, "volume": 6180.0}, {"date": "2021-02-02", "close": 68.27, "volume": 5501.0}, {"date": "2021-02-03", "close": 67.89, "volume": 8545.0}, {"date": "2021-02-04", "close": 69.49, "volume": 6724.0}, {"date": "2021-02-05", "close": 68.78, "volume": 10995.0}, {"date": "2021-02-08", "close": 69.89, "volume": 10703.0}, {"date": "2021-02-09", "close": 69.87, "volume": 3448.0}, {"date": "2021-02-10", "close": 68.9, "volume": 14797.0}, {"date": "2021-02-11", "close": 69.77, "volume": 5073.0}, {"date": "2021-02-12", "close": 69.98, "volume": 14299.0}, {"date": "2021-02-16", "close": 69.76, "volume": 23088.0}, {"date": "2021-02-17", "close": 70.1, "volume": 10664.0}, {"date": "2021-02-18", "close": 69.41, "volume": 11819.0}, {"date": "2021-02-19", "close": 69.1, "volume": 10574.0}, {"date": "2021-02-22", "close": 69.75, "volume": 10702.0}, {"date": "2021-02-23", "close": 72.58, "volume": 12439.0}, {"date": "2021-02-24", "close": 73.25, "volume": 77589.0}, {"date": "2021-02-25", "close": 71.74, "volume": 9911.0}, {"date": "2021-02-26", "close": 69.9, "volume": 10951.0}, {"date": "2021-03-01", "close": 71.09, "volume": 10714.0}, {"date": "2021-03-02", "close": 70.1, "volume": 4218.0}, {"date": "2021-03-03", "close": 72.6, "volume": 17513.0}, {"date": "2021-03-04", "close": 71.53, "volume": 10717.0}, {"date": "2021-03-05", "close": 73.99, "volume": 11687.0}, {"date": "2021-03-08", "close": 74.99, "volume": 22937.0}, {"date": "2021-03-09", "close": 76.86, "volume": 17829.0}, {"date": "2021-03-10", "close": 76.09, "volume": 22026.0}, {"date": "2021-03-11", "close": 76.34, "volume": 10053.0}, {"date": "2021-03-12", "close": 77.0, "volume": 12019.0}, {"date": "2021-03-15", "close": 76.5, "volume": 10118.0}, {"date": "2021-03-16", "close": 74.71, "volume": 6136.0}, {"date": "2021-03-17", "close": 73.0, "volume": 13417.0}, {"date": "2021-03-18", "close": 71.5, "volume": 5875.0}, {"date": "2021-03-19", "close": 77.0, "volume": 60460.0}, {"date": "2021-03-22", "close": 73.01, "volume": 16747.0}, {"date": "2021-03-23", "close": 70.72, "volume": 7251.0}, {"date": "2021-03-24", "close": 69.4, "volume": 9179.0}, {"date": "2021-03-25", "close": 70.79, "volume": 7123.0}, {"date": "2021-03-26", "close": 71.2, "volume": 5657.0}, {"date": "2021-03-29", "close": 70.35, "volume": 6625.0}, {"date": "2021-03-30", "close": 70.77, "volume": 7857.0}, {"date": "2021-03-31", "close": 74.99, "volume": 22345.0}, {"date": "2021-04-01", "close": 73.1, "volume": 8963.0}, {"date": "2021-04-05", "close": 73.28, "volume": 7353.0}, {"date": "2021-04-06", "close": 73.52, "volume": 7059.0}, {"date": "2021-04-07", "close": 71.3, "volume": 8933.0}, {"date": "2021-04-08", "close": 72.98, "volume": 5243.0}, {"date": "2021-04-09", "close": 72.28, "volume": 9023.0}, {"date": "2021-04-12", "close": 71.08, "volume": 5164.0}, {"date": "2021-04-13", "close": 69.56, "volume": 6222.0}, {"date": "2021-04-14", "close": 69.85, "volume": 3472.0}, {"date": "2021-04-15", "close": 71.52, "volume": 3235.0}, {"date": "2021-04-16", "close": 69.94, "volume": 6059.0}, {"date": "2021-04-19", "close": 69.85, "volume": 10627.0}, {"date": "2021-04-20", "close": 69.35, "volume": 18993.0}, {"date": "2021-04-21", "close": 71.4, "volume": 5793.0}, {"date": "2021-04-22", "close": 71.33, "volume": 12865.0}, {"date": "2021-04-23", "close": 71.22, "volume": 16603.0}, {"date": "2021-04-26", "close": 72.09, "volume": 6474.0}, {"date": "2021-04-27", "close": 72.22, "volume": 7833.0}, {"date": "2021-04-28", "close": 71.65, "volume": 5238.0}, {"date": "2021-04-29", "close": 71.35, "volume": 5396.0}, {"date": "2021-04-30", "close": 72.32, "volume": 13857.0}, {"date": "2021-05-03", "close": 72.89, "volume": 8666.0}, {"date": "2021-05-04", "close": 71.43, "volume": 6990.0}, {"date": "2021-05-05", "close": 71.27, "volume": 4985.0}, {"date": "2021-05-06", "close": 71.86, "volume": 5112.0}, {"date": "2021-05-07", "close": 72.23, "volume": 8697.0}, {"date": "2021-05-10", "close": 71.03, "volume": 12096.0}, {"date": "2021-05-11", "close": 71.08, "volume": 13702.0}, {"date": "2021-05-12", "close": 69.67, "volume": 10990.0}, {"date": "2021-05-13", "close": 71.06, "volume": 14330.0}, {"date": "2021-05-14", "close": 72.0, "volume": 13337.0}, {"date": "2021-05-17", "close": 73.18, "volume": 8292.0}, {"date": "2021-05-18", "close": 71.02, "volume": 10160.0}, {"date": "2021-05-19", "close": 70.72, "volume": 11642.0}, {"date": "2021-05-20", "close": 71.85, "volume": 12639.0}, {"date": "2021-05-21", "close": 72.7, "volume": 9046.0}, {"date": "2021-05-24", "close": 72.2, "volume": 20321.0}, {"date": "2021-05-25", "close": 70.1, "volume": 15643.0}, {"date": "2021-05-26", "close": 70.84, "volume": 8120.0}, {"date": "2021-05-27", "close": 70.61, "volume": 11748.0}, {"date": "2021-05-28", "close": 71.22, "volume": 3293.0}, {"date": "2021-06-01", "close": 71.79, "volume": 10318.0}, {"date": "2021-06-02", "close": 71.77, "volume": 6451.0}, {"date": "2021-06-03", "close": 72.12, "volume": 4981.0}, {"date": "2021-06-04", "close": 71.56, "volume": 5137.0}, {"date": "2021-06-07", "close": 71.45, "volume": 9104.0}, {"date": "2021-06-08", "close": 70.38, "volume": 13625.0}, {"date": "2021-06-09", "close": 71.44, "volume": 6371.0}, {"date": "2021-06-10", "close": 70.78, "volume": 6032.0}, {"date": "2021-06-11", "close": 71.4, "volume": 5800.0}, {"date": "2021-06-14", "close": 71.41, "volume": 6463.0}, {"date": "2021-06-15", "close": 72.0, "volume": 7546.0}, {"date": "2021-06-16", "close": 72.35, "volume": 10718.0}, {"date": "2021-06-17", "close": 72.04, "volume": 10061.0}, {"date": "2021-06-18", "close": 70.88, "volume": 22573.0}, {"date": "2021-06-21", "close": 70.56, "volume": 10463.0}, {"date": "2021-06-22", "close": 70.58, "volume": 7614.0}, {"date": "2021-06-23", "close": 71.3, "volume": 10130.0}, {"date": "2021-06-24", "close": 72.7, "volume": 8677.0}, {"date": "2021-06-25", "close": 70.51, "volume": 231592.0}, {"date": "2021-06-28", "close": 70.47, "volume": 7761.0}, {"date": "2021-06-29", "close": 70.2, "volume": 6874.0}, {"date": "2021-06-30", "close": 69.77, "volume": 7738.0}, {"date": "2021-07-01", "close": 70.17, "volume": 2940.0}, {"date": "2021-07-02", "close": 69.21, "volume": 6704.0}, {"date": "2021-07-06", "close": 69.58, "volume": 7824.0}, {"date": "2021-07-07", "close": 68.94, "volume": 12253.0}, {"date": "2021-07-08", "close": 69.45, "volume": 7400.0}, {"date": "2021-07-09", "close": 69.43, "volume": 4713.0}, {"date": "2021-07-12", "close": 69.69, "volume": 4270.0}, {"date": "2021-07-13", "close": 69.34, "volume": 7523.0}, {"date": "2021-07-14", "close": 69.4, "volume": 3746.0}, {"date": "2021-07-15", "close": 69.33, "volume": 4732.0}, {"date": "2021-07-16", "close": 70.0, "volume": 9519.0}, {"date": "2021-07-19", "close": 69.25, "volume": 9051.0}, {"date": "2021-07-20", "close": 69.04, "volume": 24151.0}, {"date": "2021-07-21", "close": 70.21, "volume": 5856.0}, {"date": "2021-07-22", "close": 69.9, "volume": 15424.0}, {"date": "2021-07-23", "close": 69.11, "volume": 4561.0}, {"date": "2021-07-26", "close": 68.8, "volume": 8140.0}, {"date": "2021-07-27", "close": 68.4, "volume": 7175.0}, {"date": "2021-07-28", "close": 68.63, "volume": 7314.0}, {"date": "2021-07-29", "close": 69.79, "volume": 5828.0}, {"date": "2021-07-30", "close": 69.99, "volume": 4906.0}, {"date": "2021-08-02", "close": 69.61, "volume": 2590.0}, {"date": "2021-08-03", "close": 69.21, "volume": 1287.0}, {"date": "2021-08-04", "close": 69.95, "volume": 6208.0}, {"date": "2021-08-05", "close": 71.16, "volume": 4879.0}, {"date": "2021-08-06", "close": 71.5, "volume": 3182.0}, {"date": "2021-08-09", "close": 70.25, "volume": 6198.0}, {"date": "2021-08-10", "close": 71.87, "volume": 4675.0}, {"date": "2021-08-11", "close": 71.7, "volume": 3409.0}, {"date": "2021-08-12", "close": 71.6, "volume": 3962.0}, {"date": "2021-08-13", "close": 70.38, "volume": 11694.0}, {"date": "2021-08-16", "close": 70.28, "volume": 2756.0}, {"date": "2021-08-17", "close": 70.25, "volume": 7044.0}, {"date": "2021-08-18", "close": 69.8, "volume": 10773.0}, {"date": "2021-08-19", "close": 69.21, "volume": 9363.0}, {"date": "2021-08-20", "close": 68.99, "volume": 40408.0}, {"date": "2021-08-23", "close": 69.4, "volume": 5540.0}, {"date": "2021-08-24", "close": 69.3, "volume": 10907.0}, {"date": "2021-08-25", "close": 70.11, "volume": 15678.0}, {"date": "2021-08-26", "close": 70.05, "volume": 7143.0}, {"date": "2021-08-27", "close": 70.99, "volume": 11519.0}, {"date": "2021-08-30", "close": 70.65, "volume": 8038.0}, {"date": "2021-08-31", "close": 71.0, "volume": 5062.0}, {"date": "2021-09-01", "close": 70.45, "volume": 3798.0}, {"date": "2021-09-02", "close": 70.37, "volume": 1913.0}, {"date": "2021-09-03", "close": 69.72, "volume": 2950.0}, {"date": "2021-09-07", "close": 69.16, "volume": 7517.0}, {"date": "2021-09-08", "close": 69.29, "volume": 9416.0}, {"date": "2021-09-09", "close": 69.0, "volume": 12032.0}, {"date": "2021-09-10", "close": 68.2, "volume": 10624.0}, {"date": "2021-09-13", "close": 68.23, "volume": 8348.0}, {"date": "2021-09-14", "close": 67.5, "volume": 9966.0}, {"date": "2021-09-15", "close": 67.44, "volume": 11687.0}, {"date": "2021-09-16", "close": 67.29, "volume": 8670.0}, {"date": "2021-09-17", "close": 69.81, "volume": 59502.0}, {"date": "2021-09-20", "close": 67.96, "volume": 9740.0}, {"date": "2021-09-21", "close": 68.2, "volume": 3161.0}, {"date": "2021-09-22", "close": 67.57, "volume": 4458.0}, {"date": "2021-09-23", "close": 69.85, "volume": 5752.0}, {"date": "2021-09-24", "close": 68.98, "volume": 1913.0}, {"date": "2021-09-27", "close": 70.35, "volume": 6760.0}, {"date": "2021-09-28", "close": 70.6, "volume": 3692.0}, {"date": "2021-09-29", "close": 71.9, "volume": 4419.0}, {"date": "2021-09-30", "close": 70.87, "volume": 5278.0}, {"date": "2021-10-01", "close": 72.02, "volume": 3693.0}, {"date": "2021-10-04", "close": 69.66, "volume": 11097.0}, {"date": "2021-10-05", "close": 70.0, "volume": 12889.0}, {"date": "2021-10-06", "close": 71.1, "volume": 10124.0}, {"date": "2021-10-07", "close": 72.05, "volume": 6858.0}, {"date": "2021-10-08", "close": 69.9, "volume": 2199.0}, {"date": "2021-10-11", "close": 69.35, "volume": 8144.0}, {"date": "2021-10-12", "close": 69.26, "volume": 4752.0}, {"date": "2021-10-13", "close": 69.25, "volume": 7707.0}, {"date": "2021-10-14", "close": 69.84, "volume": 27228.0}, {"date": "2021-10-15", "close": 70.27, "volume": 17925.0}, {"date": "2021-10-18", "close": 70.39, "volume": 4253.0}, {"date": "2021-10-19", "close": 69.69, "volume": 3195.0}, {"date": "2021-10-20", "close": 69.05, "volume": 4008.0}, {"date": "2021-10-21", "close": 68.33, "volume": 2748.0}, {"date": "2021-10-22", "close": 68.5, "volume": 2722.0}, {"date": "2021-10-25", "close": 68.99, "volume": 11251.0}, {"date": "2021-10-26", "close": 69.98, "volume": 6511.0}, {"date": "2021-10-27", "close": 70.02, "volume": 3934.0}, {"date": "2021-10-28", "close": 70.69, "volume": 2888.0}, {"date": "2021-10-29", "close": 70.99, "volume": 5975.0}, {"date": "2021-11-01", "close": 72.49, "volume": 6945.0}, {"date": "2021-11-02", "close": 71.67, "volume": 4873.0}, {"date": "2021-11-03", "close": 72.1, "volume": 10120.0}, {"date": "2021-11-04", "close": 72.8, "volume": 3887.0}, {"date": "2021-11-05", "close": 73.49, "volume": 10593.0}, {"date": "2021-11-08", "close": 73.95, "volume": 3554.0}, {"date": "2021-11-09", "close": 73.6, "volume": 3800.0}, {"date": "2021-11-10", "close": 72.05, "volume": 16077.0}, {"date": "2021-11-11", "close": 73.02, "volume": 6024.0}, {"date": "2021-11-12", "close": 73.67, "volume": 2684.0}, {"date": "2021-11-15", "close": 72.68, "volume": 3799.0}, {"date": "2021-11-16", "close": 72.0, "volume": 5864.0}, {"date": "2021-11-17", "close": 71.3, "volume": 4908.0}, {"date": "2021-11-18", "close": 72.08, "volume": 8889.0}, {"date": "2021-11-19", "close": 71.4, "volume": 5544.0}, {"date": "2021-11-22", "close": 71.94, "volume": 7580.0}, {"date": "2021-11-23", "close": 72.91, "volume": 12819.0}, {"date": "2021-11-24", "close": 72.55, "volume": 7360.0}, {"date": "2021-11-26", "close": 70.33, "volume": 7606.0}, {"date": "2021-11-29", "close": 69.56, "volume": 9018.0}, {"date": "2021-11-30", "close": 70.23, "volume": 40306.0}, {"date": "2021-12-01", "close": 70.8, "volume": 5552.0}, {"date": "2021-12-02", "close": 72.0, "volume": 3377.0}, {"date": "2021-12-03", "close": 70.11, "volume": 7251.0}, {"date": "2021-12-06", "close": 71.81, "volume": 7383.0}, {"date": "2021-12-07", "close": 72.04, "volume": 6839.0}, {"date": "2021-12-08", "close": 71.71, "volume": 4747.0}, {"date": "2021-12-09", "close": 70.52, "volume": 5171.0}, {"date": "2021-12-10", "close": 70.68, "volume": 8965.0}, {"date": "2021-12-13", "close": 69.45, "volume": 6311.0}, {"date": "2021-12-14", "close": 68.82, "volume": 9429.0}, {"date": "2021-12-15", "close": 69.51, "volume": 24644.0}, {"date": "2021-12-16", "close": 70.49, "volume": 13982.0}, {"date": "2021-12-17", "close": 71.37, "volume": 27602.0}, {"date": "2021-12-20", "close": 69.03, "volume": 10146.0}, {"date": "2021-12-21", "close": 69.91, "volume": 8251.0}, {"date": "2021-12-22", "close": 72.27, "volume": 4199.0}, {"date": "2021-12-23", "close": 70.51, "volume": 11728.0}, {"date": "2021-12-27", "close": 71.7, "volume": 4582.0}, {"date": "2021-12-28", "close": 71.6, "volume": 4683.0}, {"date": "2021-12-29", "close": 72.98, "volume": 3316.0}, {"date": "2021-12-30", "close": 72.81, "volume": 3432.0}, {"date": "2021-12-31", "close": 72.24, "volume": 1857.0}, {"date": "2022-01-03", "close": 71.73, "volume": 8027.0}, {"date": "2022-01-04", "close": 71.7, "volume": 12457.0}, {"date": "2022-01-05", "close": 72.27, "volume": 13218.0}, {"date": "2022-01-06", "close": 73.68, "volume": 7458.0}, {"date": "2022-01-07", "close": 73.06, "volume": 9056.0}, {"date": "2022-01-10", "close": 73.43, "volume": 8205.0}, {"date": "2022-01-11", "close": 72.49, "volume": 5394.0}, {"date": "2022-01-12", "close": 72.2, "volume": 9516.0}, {"date": "2022-01-13", "close": 72.12, "volume": 6104.0}, {"date": "2022-01-14", "close": 71.64, "volume": 10326.0}, {"date": "2022-01-18", "close": 70.78, "volume": 17304.0}, {"date": "2022-01-19", "close": 71.8, "volume": 14367.0}, {"date": "2022-01-20", "close": 71.24, "volume": 5235.0}, {"date": "2022-01-21", "close": 70.56, "volume": 12394.0}, {"date": "2022-01-24", "close": 71.62, "volume": 13875.0}, {"date": "2022-01-25", "close": 71.72, "volume": 2891.0}, {"date": "2022-01-26", "close": 71.59, "volume": 11588.0}, {"date": "2022-01-27", "close": 70.7, "volume": 2808.0}, {"date": "2022-01-28", "close": 70.0, "volume": 6716.0}, {"date": "2022-01-31", "close": 69.99, "volume": 8211.0}, {"date": "2022-02-01", "close": 70.78, "volume": 16242.0}, {"date": "2022-02-02", "close": 70.22, "volume": 8042.0}, {"date": "2022-02-03", "close": 70.61, "volume": 7051.0}, {"date": "2022-02-04", "close": 70.71, "volume": 5457.0}, {"date": "2022-02-07", "close": 70.98, "volume": 5703.0}, {"date": "2022-02-08", "close": 71.6, "volume": 12885.0}, {"date": "2022-02-09", "close": 70.71, "volume": 7789.0}, {"date": "2022-02-10", "close": 70.0, "volume": 9775.0}, {"date": "2022-02-11", "close": 71.37, "volume": 13902.0}, {"date": "2022-02-14", "close": 70.35, "volume": 2419.0}, {"date": "2022-02-15", "close": 70.86, "volume": 7511.0}, {"date": "2022-02-16", "close": 70.8, "volume": 3402.0}, {"date": "2022-02-17", "close": 70.08, "volume": 9421.0}, {"date": "2022-02-18", "close": 70.3, "volume": 9859.0}, {"date": "2022-02-22", "close": 70.71, "volume": 7955.0}, {"date": "2022-02-23", "close": 70.34, "volume": 7820.0}, {"date": "2022-02-24", "close": 70.5, "volume": 8454.0}, {"date": "2022-02-25", "close": 70.9, "volume": 7450.0}, {"date": "2022-02-28", "close": 70.43, "volume": 11586.0}, {"date": "2022-03-01", "close": 68.54, "volume": 13238.0}, {"date": "2022-03-02", "close": 70.9, "volume": 8871.0}, {"date": "2022-03-03", "close": 71.2, "volume": 8418.0}, {"date": "2022-03-04", "close": 70.26, "volume": 4057.0}, {"date": "2022-03-07", "close": 70.31, "volume": 9037.0}, {"date": "2022-03-08", "close": 70.25, "volume": 5469.0}, {"date": "2022-03-09", "close": 70.74, "volume": 4332.0}, {"date": "2022-03-10", "close": 70.67, "volume": 7125.0}, {"date": "2022-03-11", "close": 70.6, "volume": 6504.0}, {"date": "2022-03-14", "close": 71.35, "volume": 6969.0}, {"date": "2022-03-15", "close": 70.93, "volume": 6006.0}, {"date": "2022-03-16", "close": 71.4, "volume": 9353.0}, {"date": "2022-03-17", "close": 71.8, "volume": 9256.0}, {"date": "2022-03-18", "close": 70.71, "volume": 24922.0}, {"date": "2022-03-21", "close": 71.98, "volume": 14519.0}, {"date": "2022-03-22", "close": 72.28, "volume": 15827.0}, {"date": "2022-03-23", "close": 71.36, "volume": 6799.0}, {"date": "2022-03-24", "close": 71.6, "volume": 11062.0}, {"date": "2022-03-25", "close": 72.23, "volume": 17162.0}, {"date": "2022-03-28", "close": 72.61, "volume": 7471.0}, {"date": "2022-03-29", "close": 73.47, "volume": 7175.0}, {"date": "2022-03-30", "close": 72.34, "volume": 11589.0}, {"date": "2022-03-31", "close": 71.99, "volume": 27383.0}, {"date": "2022-04-01", "close": 72.37, "volume": 14452.0}, {"date": "2022-04-04", "close": 71.99, "volume": 7399.0}, {"date": "2022-04-05", "close": 71.55, "volume": 8830.0}, {"date": "2022-04-06", "close": 71.25, "volume": 10114.0}, {"date": "2022-04-07", "close": 70.6, "volume": 5863.0}, {"date": "2022-04-08", "close": 70.63, "volume": 8995.0}, {"date": "2022-04-11", "close": 70.97, "volume": 8045.0}, {"date": "2022-04-12", "close": 71.45, "volume": 10498.0}, {"date": "2022-04-13", "close": 72.03, "volume": 9522.0}, {"date": "2022-04-14", "close": 71.6, "volume": 11477.0}, {"date": "2022-04-18", "close": 71.8, "volume": 9597.0}, {"date": "2022-04-19", "close": 72.04, "volume": 3782.0}, {"date": "2022-04-20", "close": 73.6, "volume": 8056.0}, {"date": "2022-04-21", "close": 72.59, "volume": 19725.0}, {"date": "2022-04-22", "close": 71.68, "volume": 6468.0}, {"date": "2022-04-25", "close": 72.18, "volume": 8724.0}, {"date": "2022-04-26", "close": 70.91, "volume": 10391.0}, {"date": "2022-04-27", "close": 71.17, "volume": 11204.0}, {"date": "2022-04-28", "close": 71.77, "volume": 6199.0}, {"date": "2022-04-29", "close": 70.7, "volume": 11450.0}, {"date": "2022-05-02", "close": 70.8, "volume": 13535.0}, {"date": "2022-05-03", "close": 70.89, "volume": 6489.0}, {"date": "2022-05-04", "close": 71.97, "volume": 7697.0}, {"date": "2022-05-05", "close": 71.1, "volume": 10175.0}, {"date": "2022-05-06", "close": 71.2, "volume": 12760.0}, {"date": "2022-05-09", "close": 71.54, "volume": 13678.0}, {"date": "2022-05-10", "close": 71.7, "volume": 9843.0}, {"date": "2022-05-11", "close": 71.31, "volume": 10271.0}, {"date": "2022-05-12", "close": 70.3, "volume": 10649.0}, {"date": "2022-05-13", "close": 70.25, "volume": 12420.0}, {"date": "2022-05-16", "close": 70.12, "volume": 4011.0}, {"date": "2022-05-17", "close": 71.54, "volume": 5224.0}, {"date": "2022-05-18", "close": 70.55, "volume": 10233.0}, {"date": "2022-05-19", "close": 69.75, "volume": 17155.0}, {"date": "2022-05-20", "close": 69.92, "volume": 5609.0}, {"date": "2022-05-23", "close": 69.7, "volume": 11260.0}, {"date": "2022-05-24", "close": 70.47, "volume": 15516.0}, {"date": "2022-05-25", "close": 70.4, "volume": 15008.0}, {"date": "2022-05-26", "close": 71.06, "volume": 7222.0}, {"date": "2022-05-27", "close": 71.66, "volume": 5034.0}, {"date": "2022-05-31", "close": 72.67, "volume": 19061.0}, {"date": "2022-06-01", "close": 74.14, "volume": 11408.0}, {"date": "2022-06-02", "close": 74.19, "volume": 5826.0}, {"date": "2022-06-03", "close": 72.95, "volume": 7998.0}, {"date": "2022-06-06", "close": 73.76, "volume": 8779.0}, {"date": "2022-06-07", "close": 72.98, "volume": 5238.0}, {"date": "2022-06-08", "close": 72.71, "volume": 5618.0}, {"date": "2022-06-09", "close": 71.9, "volume": 7522.0}, {"date": "2022-06-10", "close": 71.2, "volume": 6918.0}, {"date": "2022-06-13", "close": 70.9, "volume": 10904.0}, {"date": "2022-06-14", "close": 71.1, "volume": 5828.0}, {"date": "2022-06-15", "close": 73.05, "volume": 12174.0}, {"date": "2022-06-16", "close": 71.55, "volume": 10237.0}, {"date": "2022-06-17", "close": 73.66, "volume": 19581.0}, {"date": "2022-06-21", "close": 74.48, "volume": 9454.0}, {"date": "2022-06-22", "close": 73.59, "volume": 13859.0}, {"date": "2022-06-23", "close": 74.38, "volume": 11276.0}, {"date": "2022-06-24", "close": 77.56, "volume": 61830.0}, {"date": "2022-06-27", "close": 76.35, "volume": 17205.0}, {"date": "2022-06-28", "close": 74.45, "volume": 18724.0}, {"date": "2022-06-29", "close": 75.46, "volume": 12858.0}, {"date": "2022-06-30", "close": 75.81, "volume": 8795.0}, {"date": "2022-07-01", "close": 76.72, "volume": 4963.0}, {"date": "2022-07-05", "close": 76.96, "volume": 8700.0}, {"date": "2022-07-06", "close": 77.4, "volume": 10691.0}, {"date": "2022-07-07", "close": 77.05, "volume": 10271.0}, {"date": "2022-07-08", "close": 76.93, "volume": 6510.0}, {"date": "2022-07-11", "close": 76.0, "volume": 8826.0}, {"date": "2022-07-12", "close": 76.43, "volume": 5536.0}, {"date": "2022-07-13", "close": 75.6, "volume": 3323.0}, {"date": "2022-07-14", "close": 75.93, "volume": 10595.0}, {"date": "2022-07-15", "close": 77.08, "volume": 10714.0}, {"date": "2022-07-18", "close": 75.1, "volume": 5399.0}, {"date": "2022-07-19", "close": 77.13, "volume": 5584.0}, {"date": "2022-07-20", "close": 76.94, "volume": 8590.0}, {"date": "2022-07-21", "close": 76.21, "volume": 10869.0}, {"date": "2022-07-22", "close": 75.23, "volume": 7384.0}, {"date": "2022-07-25", "close": 75.15, "volume": 6047.0}, {"date": "2022-07-26", "close": 75.84, "volume": 10942.0}, {"date": "2022-07-27", "close": 77.94, "volume": 24657.0}, {"date": "2022-07-28", "close": 77.29, "volume": 9114.0}, {"date": "2022-07-29", "close": 76.92, "volume": 10165.0}, {"date": "2022-08-01", "close": 77.23, "volume": 6723.0}, {"date": "2022-08-02", "close": 77.4, "volume": 6729.0}, {"date": "2022-08-03", "close": 77.84, "volume": 6155.0}, {"date": "2022-08-04", "close": 77.8, "volume": 5332.0}, {"date": "2022-08-05", "close": 75.9, "volume": 16952.0}, {"date": "2022-08-08", "close": 76.61, "volume": 21017.0}, {"date": "2022-08-09", "close": 76.2, "volume": 7564.0}, {"date": "2022-08-10", "close": 75.92, "volume": 7717.0}, {"date": "2022-08-11", "close": 76.78, "volume": 6483.0}, {"date": "2022-08-12", "close": 78.99, "volume": 8253.0}, {"date": "2022-08-15", "close": 81.0, "volume": 11729.0}, {"date": "2022-08-16", "close": 80.64, "volume": 10256.0}, {"date": "2022-08-17", "close": 80.47, "volume": 5218.0}, {"date": "2022-08-18", "close": 81.82, "volume": 9885.0}, {"date": "2022-08-19", "close": 81.75, "volume": 13597.0}, {"date": "2022-08-22", "close": 81.08, "volume": 8049.0}, {"date": "2022-08-23", "close": 79.51, "volume": 11071.0}, {"date": "2022-08-24", "close": 78.53, "volume": 12135.0}, {"date": "2022-08-25", "close": 80.49, "volume": 8606.0}, {"date": "2022-08-26", "close": 80.17, "volume": 28725.0}, {"date": "2022-08-29", "close": 79.09, "volume": 3878.0}, {"date": "2022-08-30", "close": 78.7, "volume": 10035.0}, {"date": "2022-08-31", "close": 81.27, "volume": 30348.0}, {"date": "2022-09-01", "close": 80.61, "volume": 16210.0}, {"date": "2022-09-02", "close": 78.9, "volume": 16903.0}, {"date": "2022-09-06", "close": 77.46, "volume": 10437.0}, {"date": "2022-09-07", "close": 78.58, "volume": 11175.0}, {"date": "2022-09-08", "close": 77.83, "volume": 10110.0}, {"date": "2022-09-09", "close": 78.86, "volume": 11881.0}, {"date": "2022-09-12", "close": 78.3, "volume": 17450.0}, {"date": "2022-09-13", "close": 76.03, "volume": 14061.0}, {"date": "2022-09-14", "close": 78.39, "volume": 29431.0}, {"date": "2022-09-15", "close": 79.6, "volume": 33069.0}, {"date": "2022-09-16", "close": 80.1, "volume": 44332.0}, {"date": "2022-09-19", "close": 80.91, "volume": 36438.0}, {"date": "2022-09-20", "close": 80.74, "volume": 39979.0}, {"date": "2022-09-21", "close": 79.64, "volume": 12158.0}, {"date": "2022-09-22", "close": 78.6, "volume": 9572.0}, {"date": "2022-09-23", "close": 77.86, "volume": 10117.0}, {"date": "2022-09-26", "close": 77.57, "volume": 15899.0}, {"date": "2022-09-27", "close": 76.72, "volume": 10050.0}, {"date": "2022-09-28", "close": 77.03, "volume": 15496.0}, {"date": "2022-09-29", "close": 76.09, "volume": 9357.0}, {"date": "2022-09-30", "close": 76.48, "volume": 14462.0}, {"date": "2022-10-03", "close": 76.52, "volume": 11702.0}, {"date": "2022-10-04", "close": 76.75, "volume": 10178.0}, {"date": "2022-10-05", "close": 78.52, "volume": 17599.0}, {"date": "2022-10-06", "close": 77.2, "volume": 9821.0}, {"date": "2022-10-07", "close": 76.13, "volume": 8193.0}, {"date": "2022-10-10", "close": 76.85, "volume": 9552.0}, {"date": "2022-10-11", "close": 78.01, "volume": 10829.0}, {"date": "2022-10-12", "close": 77.05, "volume": 5982.0}, {"date": "2022-10-13", "close": 80.01, "volume": 14156.0}, {"date": "2022-10-14", "close": 78.12, "volume": 8702.0}, {"date": "2022-10-17", "close": 80.42, "volume": 22631.0}, {"date": "2022-10-18", "close": 80.87, "volume": 19025.0}, {"date": "2022-10-19", "close": 80.04, "volume": 13945.0}, {"date": "2022-10-20", "close": 80.27, "volume": 6663.0}, {"date": "2022-10-21", "close": 82.24, "volume": 10256.0}, {"date": "2022-10-24", "close": 81.4, "volume": 7636.0}, {"date": "2022-10-25", "close": 80.69, "volume": 14080.0}, {"date": "2022-10-26", "close": 81.12, "volume": 7726.0}, {"date": "2022-10-27", "close": 81.84, "volume": 5086.0}, {"date": "2022-10-28", "close": 85.8, "volume": 12052.0}, {"date": "2022-10-31", "close": 86.15, "volume": 15707.0}, {"date": "2022-11-01", "close": 87.56, "volume": 11180.0}, {"date": "2022-11-02", "close": 87.1, "volume": 20268.0}, {"date": "2022-11-03", "close": 87.21, "volume": 8642.0}, {"date": "2022-11-04", "close": 88.44, "volume": 16734.0}, {"date": "2022-11-07", "close": 90.8, "volume": 11720.0}, {"date": "2022-11-08", "close": 88.56, "volume": 18381.0}, {"date": "2022-11-09", "close": 89.24, "volume": 10413.0}, {"date": "2022-11-10", "close": 93.77, "volume": 19415.0}, {"date": "2022-11-11", "close": 90.99, "volume": 14912.0}, {"date": "2022-11-14", "close": 89.41, "volume": 23417.0}, {"date": "2022-11-15", "close": 91.59, "volume": 12521.0}, {"date": "2022-11-16", "close": 92.55, "volume": 11649.0}, {"date": "2022-11-17", "close": 93.47, "volume": 14060.0}, {"date": "2022-11-18", "close": 93.69, "volume": 12626.0}, {"date": "2022-11-21", "close": 97.48, "volume": 34557.0}, {"date": "2022-11-22", "close": 98.71, "volume": 19072.0}, {"date": "2022-11-23", "close": 98.49, "volume": 13091.0}, {"date": "2022-11-25", "close": 99.13, "volume": 7250.0}, {"date": "2022-11-28", "close": 97.98, "volume": 17094.0}, {"date": "2022-11-29", "close": 93.7, "volume": 17823.0}, {"date": "2022-11-30", "close": 95.03, "volume": 39901.0}, {"date": "2022-12-01", "close": 95.95, "volume": 7831.0}, {"date": "2022-12-02", "close": 97.32, "volume": 15918.0}, {"date": "2022-12-05", "close": 97.39, "volume": 46358.0}, {"date": "2022-12-06", "close": 95.9, "volume": 14689.0}, {"date": "2022-12-07", "close": 95.97, "volume": 13454.0}, {"date": "2022-12-08", "close": 96.29, "volume": 16202.0}, {"date": "2022-12-09", "close": 96.19, "volume": 15672.0}, {"date": "2022-12-12", "close": 95.69, "volume": 18776.0}, {"date": "2022-12-13", "close": 96.37, "volume": 22294.0}, {"date": "2022-12-14", "close": 94.25, "volume": 25727.0}, {"date": "2022-12-15", "close": 91.36, "volume": 26154.0}, {"date": "2022-12-16", "close": 90.36, "volume": 189190.0}, {"date": "2022-12-19", "close": 91.48, "volume": 21929.0}, {"date": "2022-12-20", "close": 91.77, "volume": 18385.0}, {"date": "2022-12-21", "close": 93.15, "volume": 12902.0}, {"date": "2022-12-22", "close": 92.29, "volume": 41784.0}, {"date": "2022-12-23", "close": 93.0, "volume": 15165.0}, {"date": "2022-12-27", "close": 92.09, "volume": 9698.0}, {"date": "2022-12-28", "close": 91.52, "volume": 10399.0}, {"date": "2022-12-29", "close": 93.67, "volume": 12807.0}, {"date": "2022-12-30", "close": 92.82, "volume": 10342.0}, {"date": "2023-01-03", "close": 91.55, "volume": 15350.0}, {"date": "2023-01-04", "close": 91.0, "volume": 13340.0}, {"date": "2023-01-05", "close": 88.82, "volume": 14638.0}, {"date": "2023-01-06", "close": 90.48, "volume": 12156.0}, {"date": "2023-01-09", "close": 86.81, "volume": 18851.0}, {"date": "2023-01-10", "close": 86.96, "volume": 10854.0}, {"date": "2023-01-11", "close": 86.63, "volume": 17421.0}, {"date": "2023-01-12", "close": 88.01, "volume": 21860.0}, {"date": "2023-01-13", "close": 87.08, "volume": 12161.0}, {"date": "2023-01-17", "close": 85.33, "volume": 22055.0}, {"date": "2023-01-18", "close": 79.76, "volume": 30505.0}, {"date": "2023-01-19", "close": 78.33, "volume": 19764.0}, {"date": "2023-01-20", "close": 78.58, "volume": 18296.0}, {"date": "2023-01-23", "close": 78.16, "volume": 14494.0}, {"date": "2023-01-24", "close": 78.16, "volume": 8025.0}, {"date": "2023-01-25", "close": 78.53, "volume": 15737.0}, {"date": "2023-01-26", "close": 77.92, "volume": 10645.0}, {"date": "2023-01-27", "close": 77.04, "volume": 12102.0}, {"date": "2023-01-30", "close": 78.17, "volume": 12876.0}, {"date": "2023-01-31", "close": 79.86, "volume": 23232.0}, {"date": "2023-02-01", "close": 80.1, "volume": 20123.0}, {"date": "2023-02-02", "close": 81.49, "volume": 14585.0}, {"date": "2023-02-03", "close": 81.87, "volume": 17622.0}, {"date": "2023-02-06", "close": 80.12, "volume": 11668.0}, {"date": "2023-02-07", "close": 80.79, "volume": 19350.0}, {"date": "2023-02-08", "close": 78.51, "volume": 7994.0}, {"date": "2023-02-09", "close": 78.42, "volume": 14812.0}, {"date": "2023-02-10", "close": 79.35, "volume": 12366.0}, {"date": "2023-02-13", "close": 79.78, "volume": 13057.0}, {"date": "2023-02-14", "close": 78.31, "volume": 8405.0}, {"date": "2023-02-15", "close": 80.11, "volume": 10513.0}, {"date": "2023-02-16", "close": 80.78, "volume": 23555.0}, {"date": "2023-02-17", "close": 84.05, "volume": 22469.0}, {"date": "2023-02-21", "close": 82.88, "volume": 17300.0}, {"date": "2023-02-22", "close": 82.79, "volume": 18011.0}, {"date": "2023-02-23", "close": 82.5, "volume": 10648.0}, {"date": "2023-02-24", "close": 82.41, "volume": 17213.0}, {"date": "2023-02-27", "close": 81.62, "volume": 8709.0}, {"date": "2023-02-28", "close": 81.53, "volume": 42567.0}, {"date": "2023-03-01", "close": 79.54, "volume": 13414.0}, {"date": "2023-03-02", "close": 79.63, "volume": 21534.0}, {"date": "2023-03-03", "close": 78.8, "volume": 7881.0}, {"date": "2023-03-06", "close": 78.35, "volume": 9977.0}, {"date": "2023-03-07", "close": 79.41, "volume": 15755.0}, {"date": "2023-03-08", "close": 77.85, "volume": 9712.0}, {"date": "2023-03-09", "close": 76.9, "volume": 23414.0}, {"date": "2023-03-10", "close": 74.4, "volume": 24203.0}, {"date": "2023-03-13", "close": 71.57, "volume": 31042.0}, {"date": "2023-03-14", "close": 72.59, "volume": 25457.0}, {"date": "2023-03-15", "close": 72.4, "volume": 37854.0}, {"date": "2023-03-16", "close": 73.63, "volume": 46684.0}, {"date": "2023-03-17", "close": 73.54, "volume": 84543.0}, {"date": "2023-03-20", "close": 75.47, "volume": 49993.0}, {"date": "2023-03-21", "close": 74.98, "volume": 51313.0}, {"date": "2023-03-22", "close": 74.57, "volume": 38339.0}, {"date": "2023-03-23", "close": 73.26, "volume": 23948.0}, {"date": "2023-03-24", "close": 73.99, "volume": 43461.0}, {"date": "2023-03-27", "close": 73.87, "volume": 25744.0}, {"date": "2023-03-28", "close": 73.84, "volume": 35639.0}, {"date": "2023-03-29", "close": 72.45, "volume": 31496.0}, {"date": "2023-03-30", "close": 71.54, "volume": 25932.0}, {"date": "2023-03-31", "close": 73.58, "volume": 56479.0}, {"date": "2023-04-03", "close": 74.0, "volume": 37830.0}, {"date": "2023-04-04", "close": 68.44, "volume": 32771.0}, {"date": "2023-04-05", "close": 68.11, "volume": 17278.0}, {"date": "2023-04-06", "close": 67.92, "volume": 17373.0}, {"date": "2023-04-10", "close": 70.24, "volume": 45982.0}, {"date": "2023-04-11", "close": 70.44, "volume": 22134.0}, {"date": "2023-04-12", "close": 69.3, "volume": 10810.0}, {"date": "2023-04-13", "close": 69.87, "volume": 17264.0}, {"date": "2023-04-14", "close": 68.5, "volume": 18082.0}, {"date": "2023-04-17", "close": 69.51, "volume": 22962.0}, {"date": "2023-04-18", "close": 67.26, "volume": 12517.0}, {"date": "2023-04-19", "close": 67.84, "volume": 14020.0}, {"date": "2023-04-20", "close": 67.44, "volume": 13160.0}, {"date": "2023-04-21", "close": 67.99, "volume": 22347.0}, {"date": "2023-04-24", "close": 67.38, "volume": 10311.0}, {"date": "2023-04-25", "close": 66.26, "volume": 13703.0}, {"date": "2023-04-26", "close": 67.08, "volume": 15611.0}, {"date": "2023-04-27", "close": 67.84, "volume": 14792.0}, {"date": "2023-04-28", "close": 68.39, "volume": 20290.0}, {"date": "2023-05-01", "close": 68.5, "volume": 15353.0}, {"date": "2023-05-02", "close": 66.38, "volume": 18775.0}, {"date": "2023-05-03", "close": 66.84, "volume": 21327.0}, {"date": "2023-05-04", "close": 67.44, "volume": 20039.0}, {"date": "2023-05-05", "close": 68.97, "volume": 15450.0}, {"date": "2023-05-08", "close": 68.1, "volume": 10862.0}, {"date": "2023-05-09", "close": 68.48, "volume": 9126.0}, {"date": "2023-05-10", "close": 69.11, "volume": 16677.0}, {"date": "2023-05-11", "close": 68.28, "volume": 9466.0}, {"date": "2023-05-12", "close": 68.04, "volume": 12065.0}, {"date": "2023-05-15", "close": 67.85, "volume": 9875.0}, {"date": "2023-05-16", "close": 67.66, "volume": 8393.0}, {"date": "2023-05-17", "close": 70.82, "volume": 17951.0}, {"date": "2023-05-18", "close": 70.4, "volume": 19481.0}, {"date": "2023-05-19", "close": 69.22, "volume": 14218.0}, {"date": "2023-05-22", "close": 71.7, "volume": 13882.0}, {"date": "2023-05-23", "close": 76.15, "volume": 19257.0}, {"date": "2023-05-24", "close": 75.83, "volume": 13501.0}, {"date": "2023-05-25", "close": 74.16, "volume": 9569.0}, {"date": "2023-05-26", "close": 75.82, "volume": 8680.0}, {"date": "2023-05-30", "close": 76.79, "volume": 7944.0}, {"date": "2023-05-31", "close": 76.12, "volume": 19290.0}, {"date": "2023-06-01", "close": 78.81, "volume": 14765.0}, {"date": "2023-06-02", "close": 81.99, "volume": 23151.0}, {"date": "2023-06-05", "close": 81.4, "volume": 16158.0}, {"date": "2023-06-06", "close": 84.77, "volume": 33376.0}, {"date": "2023-06-07", "close": 87.81, "volume": 28441.0}, {"date": "2023-06-08", "close": 87.82, "volume": 18184.0}, {"date": "2023-06-09", "close": 86.65, "volume": 13870.0}, {"date": "2023-06-12", "close": 87.19, "volume": 17217.0}, {"date": "2023-06-13", "close": 89.42, "volume": 27154.0}, {"date": "2023-06-14", "close": 86.71, "volume": 21201.0}, {"date": "2023-06-15", "close": 88.47, "volume": 19193.0}, {"date": "2023-06-16", "close": 85.68, "volume": 71000.0}, {"date": "2023-06-20", "close": 86.7, "volume": 22155.0}, {"date": "2023-06-21", "close": 86.75, "volume": 25485.0}, {"date": "2023-06-22", "close": 84.3, "volume": 24248.0}, {"date": "2023-06-23", "close": 83.37, "volume": 227834.0}, {"date": "2023-06-26", "close": 83.17, "volume": 41275.0}, {"date": "2023-06-27", "close": 82.93, "volume": 24910.0}, {"date": "2023-06-28", "close": 83.16, "volume": 15716.0}, {"date": "2023-06-29", "close": 84.09, "volume": 16885.0}, {"date": "2023-06-30", "close": 83.2, "volume": 21186.0}, {"date": "2023-07-03", "close": 84.08, "volume": 6120.0}, {"date": "2023-07-05", "close": 85.02, "volume": 20687.0}, {"date": "2023-07-06", "close": 82.53, "volume": 17114.0}, {"date": "2023-07-07", "close": 83.43, "volume": 14692.0}, {"date": "2023-07-10", "close": 83.77, "volume": 23125.0}, {"date": "2023-07-11", "close": 81.42, "volume": 36666.0}, {"date": "2023-07-12", "close": 81.14, "volume": 24168.0}, {"date": "2023-07-13", "close": 82.58, "volume": 17889.0}, {"date": "2023-07-14", "close": 83.05, "volume": 18144.0}, {"date": "2023-07-17", "close": 86.13, "volume": 18150.0}, {"date": "2023-07-18", "close": 86.0, "volume": 81403.0}, {"date": "2023-07-19", "close": 85.99, "volume": 31628.0}, {"date": "2023-07-20", "close": 87.92, "volume": 52914.0}, {"date": "2023-07-21", "close": 87.68, "volume": 26246.0}, {"date": "2023-07-24", "close": 86.95, "volume": 16443.0}, {"date": "2023-07-25", "close": 86.77, "volume": 15980.0}, {"date": "2023-07-26", "close": 88.27, "volume": 18469.0}, {"date": "2023-07-27", "close": 87.35, "volume": 16877.0}, {"date": "2023-07-28", "close": 87.69, "volume": 20037.0}, {"date": "2023-07-31", "close": 88.36, "volume": 19925.0}, {"date": "2023-08-01", "close": 88.65, "volume": 27126.0}, {"date": "2023-08-02", "close": 88.1, "volume": 21072.0}, {"date": "2023-08-03", "close": 87.67, "volume": 14838.0}, {"date": "2023-08-04", "close": 87.46, "volume": 12351.0}, {"date": "2023-08-07", "close": 87.52, "volume": 14844.0}, {"date": "2023-08-08", "close": 85.12, "volume": 30840.0}, {"date": "2023-08-09", "close": 84.72, "volume": 15449.0}, {"date": "2023-08-10", "close": 82.97, "volume": 12974.0}, {"date": "2023-08-11", "close": 83.52, "volume": 14002.0}, {"date": "2023-08-14", "close": 83.07, "volume": 10490.0}, {"date": "2023-08-15", "close": 80.76, "volume": 9454.0}, {"date": "2023-08-16", "close": 79.5, "volume": 14052.0}, {"date": "2023-08-17", "close": 80.09, "volume": 10696.0}, {"date": "2023-08-18", "close": 80.08, "volume": 21019.0}, {"date": "2023-08-21", "close": 79.18, "volume": 10285.0}, {"date": "2023-08-22", "close": 78.03, "volume": 14969.0}, {"date": "2023-08-23", "close": 78.28, "volume": 12113.0}, {"date": "2023-08-24", "close": 78.03, "volume": 6573.0}, {"date": "2023-08-25", "close": 78.0, "volume": 6678.0}, {"date": "2023-08-28", "close": 79.02, "volume": 9762.0}, {"date": "2023-08-29", "close": 77.975, "volume": 11479.0}, {"date": "2023-08-30", "close": 76.34, "volume": 15498.0}, {"date": "2023-08-31", "close": 77.63, "volume": 22422.0}, {"date": "2023-09-01", "close": 79.65, "volume": 20076.0}, {"date": "2023-09-05", "close": 80.57, "volume": 24945.0}, {"date": "2023-09-06", "close": 79.06, "volume": 18220.0}, {"date": "2023-09-07", "close": 78.94, "volume": 20783.0}, {"date": "2023-09-08", "close": 78.86, "volume": 16966.0}, {"date": "2023-09-11", "close": 78.25, "volume": 17991.0}, {"date": "2023-09-12", "close": 79.19, "volume": 12791.0}, {"date": "2023-09-13", "close": 78.03, "volume": 15316.0}, {"date": "2023-09-14", "close": 78.62, "volume": 19606.0}, {"date": "2023-09-15", "close": 78.87, "volume": 122375.0}, {"date": "2023-09-18", "close": 77.91, "volume": 22732.0}, {"date": "2023-09-19", "close": 77.61, "volume": 17436.0}, {"date": "2023-09-20", "close": 78.07, "volume": 12653.0}, {"date": "2023-09-21", "close": 78.38, "volume": 9880.0}, {"date": "2023-09-22", "close": 77.54, "volume": 8911.0}, {"date": "2023-09-25", "close": 78.13, "volume": 12776.0}, {"date": "2023-09-26", "close": 77.385, "volume": 16717.0}, {"date": "2023-09-27", "close": 76.84, "volume": 19424.0}, {"date": "2023-09-28", "close": 77.05, "volume": 25294.0}, {"date": "2023-09-29", "close": 77.15, "volume": 15272.0}, {"date": "2023-10-02", "close": 76.52, "volume": 19889.0}, {"date": "2023-10-03", "close": 76.97, "volume": 14957.0}, {"date": "2023-10-04", "close": 77.38, "volume": 17738.0}, {"date": "2023-10-05", "close": 79.54, "volume": 20879.0}, {"date": "2023-10-06", "close": 79.33, "volume": 14210.0}, {"date": "2023-10-09", "close": 79.12, "volume": 8811.0}, {"date": "2023-10-10", "close": 78.81, "volume": 11834.0}, {"date": "2023-10-11", "close": 79.11, "volume": 6340.0}, {"date": "2023-10-12", "close": 78.87, "volume": 11874.0}, {"date": "2023-10-13", "close": 78.1, "volume": 9096.0}, {"date": "2023-10-16", "close": 79.07, "volume": 12141.0}, {"date": "2023-10-17", "close": 80.09, "volume": 22851.0}, {"date": "2023-10-18", "close": 78.77, "volume": 12164.0}, {"date": "2023-10-19", "close": 77.75, "volume": 12679.0}, {"date": "2023-10-20", "close": 75.6, "volume": 22983.0}, {"date": "2023-10-23", "close": 74.99, "volume": 9274.0}, {"date": "2023-10-24", "close": 75.93, "volume": 9070.0}, {"date": "2023-10-25", "close": 76.71, "volume": 10422.0}, {"date": "2023-10-26", "close": 79.55, "volume": 14728.0}, {"date": "2023-10-27", "close": 77.14, "volume": 7606.0}, {"date": "2023-10-30", "close": 79.78, "volume": 10132.0}, {"date": "2023-10-31", "close": 78.97, "volume": 11353.0}, {"date": "2023-11-01", "close": 79.62, "volume": 15652.0}, {"date": "2023-11-02", "close": 80.8, "volume": 21320.0}, {"date": "2023-11-03", "close": 81.8, "volume": 29055.0}, {"date": "2023-11-06", "close": 82.05, "volume": 9634.0}, {"date": "2023-11-07", "close": 81.86, "volume": 24864.0}, {"date": "2023-11-08", "close": 82.35, "volume": 20812.0}, {"date": "2023-11-09", "close": 79.4, "volume": 15377.0}, {"date": "2023-11-10", "close": 81.84, "volume": 13849.0}, {"date": "2023-11-13", "close": 81.66, "volume": 7482.0}, {"date": "2023-11-14", "close": 84.7, "volume": 41702.0}, {"date": "2023-11-15", "close": 83.65, "volume": 33208.0}, {"date": "2023-11-16", "close": 82.74, "volume": 12326.0}, {"date": "2023-11-17", "close": 83.6, "volume": 21760.0}, {"date": "2023-11-20", "close": 84.5, "volume": 12269.0}, {"date": "2023-11-21", "close": 83.2, "volume": 17426.0}, {"date": "2023-11-22", "close": 83.29, "volume": 10068.0}, {"date": "2023-11-24", "close": 83.96, "volume": 5909.0}, {"date": "2023-11-27", "close": 83.91, "volume": 17934.0}, {"date": "2023-11-28", "close": 82.55, "volume": 10476.0}, {"date": "2023-11-29", "close": 82.89, "volume": 15144.0}, {"date": "2023-11-30", "close": 80.76, "volume": 45359.0}, {"date": "2023-12-01", "close": 84.89, "volume": 41815.0}, {"date": "2023-12-04", "close": 86.4, "volume": 42233.0}, {"date": "2023-12-05", "close": 86.15, "volume": 23665.0}, {"date": "2023-12-06", "close": 86.06, "volume": 21966.0}, {"date": "2023-12-07", "close": 87.76, "volume": 18528.0}, {"date": "2023-12-08", "close": 88.16, "volume": 21302.0}, {"date": "2023-12-11", "close": 87.91, "volume": 22582.0}, {"date": "2023-12-12", "close": 87.91, "volume": 17103.0}, {"date": "2023-12-13", "close": 90.62, "volume": 52451.0}, {"date": "2023-12-14", "close": 87.85, "volume": 72120.0}, {"date": "2023-12-15", "close": 87.1, "volume": 91252.0}, {"date": "2023-12-18", "close": 86.77, "volume": 57869.0}, {"date": "2023-12-19", "close": 87.35, "volume": 43026.0}, {"date": "2023-12-20", "close": 87.96, "volume": 36930.0}, {"date": "2023-12-21", "close": 88.44, "volume": 25753.0}, {"date": "2023-12-22", "close": 89.27, "volume": 21191.0}, {"date": "2023-12-26", "close": 89.6, "volume": 20996.0}, {"date": "2023-12-27", "close": 89.85, "volume": 23137.0}, {"date": "2023-12-28", "close": 88.38, "volume": 22563.0}, {"date": "2023-12-29", "close": 86.66, "volume": 16656.0}, {"date": "2024-01-02", "close": 86.85, "volume": 21273.0}, {"date": "2024-01-03", "close": 84.42, "volume": 19462.0}, {"date": "2024-01-04", "close": 84.45, "volume": 18397.0}, {"date": "2024-01-05", "close": 82.93, "volume": 21016.0}, {"date": "2024-01-08", "close": 83.5, "volume": 15213.0}, {"date": "2024-01-09", "close": 82.24, "volume": 12329.0}, {"date": "2024-01-10", "close": 82.31, "volume": 17412.0}, {"date": "2024-01-11", "close": 82.07, "volume": 30415.0}, {"date": "2024-01-12", "close": 81.26, "volume": 15072.0}, {"date": "2024-01-16", "close": 78.96, "volume": 19877.0}, {"date": "2024-01-17", "close": 82.5, "volume": 42412.0}, {"date": "2024-01-18", "close": 88.63, "volume": 43112.0}, {"date": "2024-01-19", "close": 89.8, "volume": 18175.0}, {"date": "2024-01-22", "close": 89.94, "volume": 17307.0}, {"date": "2024-01-23", "close": 88.82, "volume": 15449.0}, {"date": "2024-01-24", "close": 88.93, "volume": 24250.0}, {"date": "2024-01-25", "close": 88.98, "volume": 17036.0}, {"date": "2024-01-26", "close": 89.13, "volume": 12424.0}, {"date": "2024-01-29", "close": 89.96, "volume": 19556.0}, {"date": "2024-01-30", "close": 89.58, "volume": 11100.0}, {"date": "2024-01-31", "close": 84.44, "volume": 19680.0}, {"date": "2024-02-01", "close": 85.69, "volume": 26247.0}, {"date": "2024-02-02", "close": 84.0, "volume": 16687.0}, {"date": "2024-02-05", "close": 82.6, "volume": 15704.0}, {"date": "2024-02-06", "close": 82.35, "volume": 15414.0}, {"date": "2024-02-07", "close": 81.955, "volume": 18916.0}, {"date": "2024-02-08", "close": 83.16, "volume": 17288.0}, {"date": "2024-02-09", "close": 85.01, "volume": 18245.0}, {"date": "2024-02-12", "close": 85.95, "volume": 19997.0}, {"date": "2024-02-13", "close": 80.76, "volume": 28070.0}, {"date": "2024-02-14", "close": 83.99, "volume": 18413.0}, {"date": "2024-02-15", "close": 87.87, "volume": 18704.0}, {"date": "2024-02-16", "close": 86.53, "volume": 18166.0}, {"date": "2024-02-20", "close": 85.7, "volume": 18928.0}, {"date": "2024-02-21", "close": 85.22, "volume": 20043.0}, {"date": "2024-02-22", "close": 85.67, "volume": 20095.0}, {"date": "2024-02-23", "close": 85.84, "volume": 11312.0}, {"date": "2024-02-26", "close": 85.97, "volume": 16504.0}, {"date": "2024-02-27", "close": 84.6, "volume": 14422.0}, {"date": "2024-02-28", "close": 85.09, "volume": 13686.0}, {"date": "2024-02-29", "close": 86.5, "volume": 16463.0}, {"date": "2024-03-01", "close": 85.03, "volume": 15992.0}, {"date": "2024-03-04", "close": 83.21, "volume": 24614.0}, {"date": "2024-03-05", "close": 83.74, "volume": 9927.0}, {"date": "2024-03-06", "close": 83.45, "volume": 14277.0}, {"date": "2024-03-07", "close": 83.92, "volume": 12747.0}, {"date": "2024-03-08", "close": 83.4, "volume": 10215.0}, {"date": "2024-03-11", "close": 85.0, "volume": 21706.0}, {"date": "2024-03-12", "close": 83.4, "volume": 10065.0}, {"date": "2024-03-13", "close": 83.07, "volume": 14813.0}, {"date": "2024-03-14", "close": 82.13, "volume": 24020.0}, {"date": "2024-03-15", "close": 82.07, "volume": 46503.0}, {"date": "2024-03-18", "close": 80.16, "volume": 27244.0}, {"date": "2024-03-19", "close": 81.32, "volume": 11819.0}, {"date": "2024-03-20", "close": 83.18, "volume": 22631.0}, {"date": "2024-03-21", "close": 84.55, "volume": 21116.0}, {"date": "2024-03-22", "close": 82.075, "volume": 11460.0}, {"date": "2024-03-25", "close": 82.59, "volume": 8999.0}, {"date": "2024-03-26", "close": 81.3, "volume": 17963.0}, {"date": "2024-03-27", "close": 85.51, "volume": 32292.0}, {"date": "2024-03-28", "close": 86.67, "volume": 31477.0}, {"date": "2024-04-01", "close": 82.75, "volume": 33764.0}, {"date": "2024-04-02", "close": 81.88, "volume": 26623.0}, {"date": "2024-04-03", "close": 82.73, "volume": 21596.0}, {"date": "2024-04-04", "close": 82.58, "volume": 12588.0}, {"date": "2024-04-05", "close": 82.36, "volume": 18291.0}, {"date": "2024-04-08", "close": 82.62, "volume": 11604.0}, {"date": "2024-04-09", "close": 83.49, "volume": 14220.0}, {"date": "2024-04-10", "close": 79.73, "volume": 28353.0}, {"date": "2024-04-11", "close": 80.49, "volume": 11713.0}, {"date": "2024-04-12", "close": 79.43, "volume": 10667.0}, {"date": "2024-04-15", "close": 78.83, "volume": 14918.0}, {"date": "2024-04-16", "close": 78.35, "volume": 7141.0}, {"date": "2024-04-17", "close": 76.28, "volume": 20698.0}, {"date": "2024-04-18", "close": 75.81, "volume": 23176.0}, {"date": "2024-04-19", "close": 78.5, "volume": 19209.0}, {"date": "2024-04-22", "close": 79.69, "volume": 11418.0}, {"date": "2024-04-23", "close": 79.28, "volume": 28080.0}, {"date": "2024-04-24", "close": 78.54, "volume": 15637.0}, {"date": "2024-04-25", "close": 78.53, "volume": 15323.0}, {"date": "2024-04-26", "close": 78.86, "volume": 13365.0}, {"date": "2024-04-29", "close": 77.69, "volume": 8647.0}, {"date": "2024-04-30", "close": 77.19, "volume": 18464.0}, {"date": "2024-05-01", "close": 79.01, "volume": 19473.0}, {"date": "2024-05-02", "close": 79.85, "volume": 15375.0}, {"date": "2024-05-03", "close": 80.0, "volume": 28371.0}, {"date": "2024-05-06", "close": 81.14, "volume": 9875.0}, {"date": "2024-05-07", "close": 82.04, "volume": 15717.0}, {"date": "2024-05-08", "close": 82.31, "volume": 11247.0}, {"date": "2024-05-09", "close": 83.14, "volume": 10069.0}, {"date": "2024-05-10", "close": 83.39, "volume": 11310.0}, {"date": "2024-05-13", "close": 82.47, "volume": 21145.0}, {"date": "2024-05-14", "close": 83.86, "volume": 9969.0}, {"date": "2024-05-15", "close": 83.88, "volume": 11852.0}, {"date": "2024-05-16", "close": 84.88, "volume": 11601.0}, {"date": "2024-05-17", "close": 84.74, "volume": 12690.0}, {"date": "2024-05-20", "close": 83.71, "volume": 7874.0}, {"date": "2024-05-21", "close": 83.76, "volume": 9091.0}, {"date": "2024-05-22", "close": 81.59, "volume": 17460.0}, {"date": "2024-05-23", "close": 79.54, "volume": 18416.0}, {"date": "2024-05-24", "close": 81.37, "volume": 13426.0}, {"date": "2024-05-28", "close": 81.28, "volume": 17376.0}, {"date": "2024-05-29", "close": 79.42, "volume": 16981.0}, {"date": "2024-05-30", "close": 80.86, "volume": 16126.0}, {"date": "2024-05-31", "close": 81.64, "volume": 13015.0}, {"date": "2024-06-03", "close": 80.74, "volume": 7363.0}, {"date": "2024-06-04", "close": 80.55, "volume": 8818.0}, {"date": "2024-06-05", "close": 81.72, "volume": 12248.0}, {"date": "2024-06-06", "close": 81.37, "volume": 8118.0}, {"date": "2024-06-07", "close": 80.2, "volume": 6905.0}, {"date": "2024-06-10", "close": 79.06, "volume": 9017.0}, {"date": "2024-06-11", "close": 79.53, "volume": 15274.0}, {"date": "2024-06-12", "close": 81.57, "volume": 16420.0}, {"date": "2024-06-13", "close": 79.19, "volume": 11389.0}, {"date": "2024-06-14", "close": 78.82, "volume": 17833.0}, {"date": "2024-06-17", "close": 80.91, "volume": 7705.0}, {"date": "2024-06-18", "close": 81.51, "volume": 16022.0}, {"date": "2024-06-20", "close": 80.24, "volume": 16567.0}, {"date": "2024-06-21", "close": 78.18, "volume": 57863.0}, {"date": "2024-06-24", "close": 79.83, "volume": 17072.0}, {"date": "2024-06-25", "close": 78.81, "volume": 11431.0}, {"date": "2024-06-26", "close": 79.5, "volume": 19762.0}, {"date": "2024-06-27", "close": 81.23, "volume": 14855.0}, {"date": "2024-06-28", "close": 82.59, "volume": 135096.0}, {"date": "2024-07-01", "close": 82.42, "volume": 21286.0}, {"date": "2024-07-02", "close": 83.6, "volume": 16611.0}, {"date": "2024-07-03", "close": 80.91, "volume": 16186.0}, {"date": "2024-07-05", "close": 80.14, "volume": 13487.0}, {"date": "2024-07-08", "close": 79.98, "volume": 10308.0}, {"date": "2024-07-09", "close": 80.09, "volume": 12506.0}, {"date": "2024-07-10", "close": 82.49, "volume": 20045.0}, {"date": "2024-07-11", "close": 84.07, "volume": 50426.0}, {"date": "2024-07-12", "close": 85.0, "volume": 31471.0}, {"date": "2024-07-15", "close": 87.99, "volume": 43125.0}, {"date": "2024-07-16", "close": 90.17, "volume": 57282.0}, {"date": "2024-07-17", "close": 90.62, "volume": 67912.0}, {"date": "2024-07-18", "close": 89.95, "volume": 63375.0}, {"date": "2024-07-19", "close": 90.54, "volume": 44290.0}, {"date": "2024-07-22", "close": 92.75, "volume": 43749.0}, {"date": "2024-07-23", "close": 93.58, "volume": 76032.0}, {"date": "2024-07-24", "close": 93.69, "volume": 51997.0}, {"date": "2024-07-25", "close": 94.04, "volume": 66994.0}, {"date": "2024-07-26", "close": 95.62, "volume": 37906.0}, {"date": "2024-07-29", "close": 93.77, "volume": 22844.0}, {"date": "2024-07-30", "close": 94.1, "volume": 19938.0}, {"date": "2024-07-31", "close": 92.7, "volume": 38521.0}, {"date": "2024-08-01", "close": 89.61, "volume": 24994.0}, {"date": "2024-08-02", "close": 86.92, "volume": 18377.0}, {"date": "2024-08-05", "close": 83.68, "volume": 25939.0}, {"date": "2024-08-06", "close": 83.99, "volume": 21167.0}, {"date": "2024-08-07", "close": 83.4, "volume": 20441.0}, {"date": "2024-08-08", "close": 85.49, "volume": 18294.0}, {"date": "2024-08-09", "close": 83.99, "volume": 16925.0}, {"date": "2024-08-12", "close": 82.75, "volume": 12040.0}, {"date": "2024-08-13", "close": 83.7, "volume": 11825.0}, {"date": "2024-08-14", "close": 83.03, "volume": 14436.0}, {"date": "2024-08-15", "close": 85.08, "volume": 17455.0}, {"date": "2024-08-16", "close": 86.38, "volume": 32495.0}, {"date": "2024-08-19", "close": 87.4, "volume": 13287.0}, {"date": "2024-08-20", "close": 87.43, "volume": 37996.0}, {"date": "2024-08-21", "close": 88.07, "volume": 12128.0}, {"date": "2024-08-22", "close": 88.45, "volume": 14294.0}, {"date": "2024-08-23", "close": 94.05, "volume": 26662.0}, {"date": "2024-08-26", "close": 92.92, "volume": 17300.0}, {"date": "2024-08-27", "close": 93.34, "volume": 16617.0}, {"date": "2024-08-28", "close": 92.74, "volume": 21099.0}, {"date": "2024-08-29", "close": 93.27, "volume": 17102.0}, {"date": "2024-08-30", "close": 94.04, "volume": 29465.0}, {"date": "2024-09-03", "close": 91.29, "volume": 14796.0}, {"date": "2024-09-04", "close": 89.61, "volume": 15150.0}, {"date": "2024-09-05", "close": 88.8, "volume": 14722.0}, {"date": "2024-09-06", "close": 87.27, "volume": 18153.0}, {"date": "2024-09-09", "close": 88.47, "volume": 23922.0}, {"date": "2024-09-10", "close": 88.15, "volume": 14229.0}, {"date": "2024-09-11", "close": 87.44, "volume": 20718.0}, {"date": "2024-09-12", "close": 88.42, "volume": 21498.0}, {"date": "2024-09-13", "close": 90.8, "volume": 16681.0}, {"date": "2024-09-16", "close": 91.83, "volume": 25687.0}, {"date": "2024-09-17", "close": 92.42, "volume": 18361.0}, {"date": "2024-09-18", "close": 93.34, "volume": 27740.0}, {"date": "2024-09-19", "close": 94.96, "volume": 30720.0}, {"date": "2024-09-20", "close": 91.28, "volume": 92284.0}, {"date": "2024-09-23", "close": 91.22, "volume": 11171.0}, {"date": "2024-09-24", "close": 90.27, "volume": 15381.0}, {"date": "2024-09-25", "close": 87.98, "volume": 19617.0}, {"date": "2024-09-26", "close": 88.71, "volume": 16779.0}, {"date": "2024-09-27", "close": 88.2, "volume": 11753.0}, {"date": "2024-09-30", "close": 90.7, "volume": 18926.0}, {"date": "2024-10-01", "close": 87.8, "volume": 16887.0}, {"date": "2024-10-02", "close": 86.87, "volume": 13424.0}, {"date": "2024-10-03", "close": 86.5, "volume": 11687.0}, {"date": "2024-10-04", "close": 87.24, "volume": 11725.0}, {"date": "2024-10-07", "close": 86.53, "volume": 9512.0}, {"date": "2024-10-08", "close": 86.72, "volume": 10647.0}, {"date": "2024-10-09", "close": 87.85, "volume": 18340.0}, {"date": "2024-10-10", "close": 86.63, "volume": 12418.0}, {"date": "2024-10-11", "close": 89.6, "volume": 13109.0}, {"date": "2024-10-14", "close": 89.5, "volume": 10447.0}, {"date": "2024-10-15", "close": 91.2, "volume": 23445.0}, {"date": "2024-10-16", "close": 94.07, "volume": 27477.0}, {"date": "2024-10-17", "close": 96.28, "volume": 16727.0}, {"date": "2024-10-18", "close": 94.81, "volume": 15263.0}, {"date": "2024-10-21", "close": 91.82, "volume": 13399.0}, {"date": "2024-10-22", "close": 93.46, "volume": 11164.0}, {"date": "2024-10-23", "close": 93.07, "volume": 10261.0}, {"date": "2024-10-24", "close": 91.73, "volume": 10006.0}, {"date": "2024-10-25", "close": 90.27, "volume": 12138.0}, {"date": "2024-10-28", "close": 93.0, "volume": 10920.0}, {"date": "2024-10-29", "close": 93.75, "volume": 13324.0}, {"date": "2024-10-30", "close": 93.55, "volume": 11458.0}, {"date": "2024-10-31", "close": 92.01, "volume": 12238.0}, {"date": "2024-11-01", "close": 92.38, "volume": 9143.0}, {"date": "2024-11-04", "close": 92.03, "volume": 16317.0}, {"date": "2024-11-05", "close": 94.98, "volume": 13522.0}, {"date": "2024-11-06", "close": 108.31, "volume": 70247.0}, {"date": "2024-11-07", "close": 102.4, "volume": 23752.0}, {"date": "2024-11-08", "close": 105.01, "volume": 12959.0}, {"date": "2024-11-11", "close": 108.17, "volume": 15597.0}, {"date": "2024-11-12", "close": 106.43, "volume": 34377.0}, {"date": "2024-11-13", "close": 103.29, "volume": 33435.0}, {"date": "2024-11-14", "close": 102.7, "volume": 19502.0}, {"date": "2024-11-15", "close": 101.84, "volume": 15033.0}, {"date": "2024-11-18", "close": 102.45, "volume": 13976.0}, {"date": "2024-11-19", "close": 102.63, "volume": 9410.0}, {"date": "2024-11-20", "close": 102.75, "volume": 10520.0}, {"date": "2024-11-21", "close": 104.84, "volume": 13311.0}, {"date": "2024-11-22", "close": 106.79, "volume": 15490.0}, {"date": "2024-11-25", "close": 107.04, "volume": 24739.0}, {"date": "2024-11-26", "close": 106.28, "volume": 17017.0}, {"date": "2024-11-27", "close": 106.64, "volume": 19074.0}, {"date": "2024-11-29", "close": 106.87, "volume": 11472.0}, {"date": "2024-12-02", "close": 106.97, "volume": 14939.0}, {"date": "2024-12-03", "close": 106.05, "volume": 20615.0}, {"date": "2024-12-04", "close": 107.01, "volume": 17547.0}, {"date": "2024-12-05", "close": 106.5, "volume": 12792.0}, {"date": "2024-12-06", "close": 106.5, "volume": 12650.0}, {"date": "2024-12-09", "close": 105.12, "volume": 15491.0}, {"date": "2024-12-10", "close": 107.73, "volume": 15797.0}, {"date": "2024-12-11", "close": 108.79, "volume": 19916.0}, {"date": "2024-12-12", "close": 107.2, "volume": 14382.0}, {"date": "2024-12-13", "close": 106.79, "volume": 10932.0}, {"date": "2024-12-16", "close": 107.79, "volume": 12064.0}, {"date": "2024-12-17", "close": 106.45, "volume": 18603.0}, {"date": "2024-12-18", "close": 101.21, "volume": 23779.0}, {"date": "2024-12-19", "close": 100.43, "volume": 20784.0}, {"date": "2024-12-20", "close": 101.55, "volume": 64612.0}, {"date": "2024-12-23", "close": 99.62, "volume": 17022.0}, {"date": "2024-12-24", "close": 100.35, "volume": 5331.0}, {"date": "2024-12-26", "close": 100.31, "volume": 7812.0}, {"date": "2024-12-27", "close": 98.67, "volume": 13241.0}, {"date": "2024-12-30", "close": 99.14, "volume": 14682.0}, {"date": "2024-12-31", "close": 99.09, "volume": 13826.0}, {"date": "2025-01-02", "close": 97.55, "volume": 11713.0}, {"date": "2025-01-03", "close": 97.8, "volume": 12809.0}, {"date": "2025-01-06", "close": 96.85, "volume": 25004.0}, {"date": "2025-01-07", "close": 96.755, "volume": 18208.0}, {"date": "2025-01-08", "close": 96.66, "volume": 14834.0}, {"date": "2025-01-10", "close": 93.72, "volume": 34747.0}, {"date": "2025-01-13", "close": 95.91, "volume": 17688.0}, {"date": "2025-01-14", "close": 98.38, "volume": 20725.0}, {"date": "2025-01-15", "close": 99.33, "volume": 16140.0}, {"date": "2025-01-16", "close": 97.54, "volume": 16290.0}, {"date": "2025-01-17", "close": 98.94, "volume": 16210.0}, {"date": "2025-01-21", "close": 100.08, "volume": 18149.0}, {"date": "2025-01-22", "close": 99.37, "volume": 18741.0}, {"date": "2025-01-23", "close": 101.35, "volume": 42499.0}, {"date": "2025-01-24", "close": 101.69, "volume": 15602.0}, {"date": "2025-01-27", "close": 103.04, "volume": 18116.0}, {"date": "2025-01-28", "close": 101.8, "volume": 12250.0}, {"date": "2025-01-29", "close": 102.01, "volume": 13851.0}, {"date": "2025-01-30", "close": 101.8, "volume": 8668.0}, {"date": "2025-01-31", "close": 101.18, "volume": 28378.0}, {"date": "2025-02-03", "close": 100.24, "volume": 18887.0}, {"date": "2025-02-04", "close": 101.48, "volume": 10029.0}, {"date": "2025-02-05", "close": 103.37, "volume": 13012.0}, {"date": "2025-02-06", "close": 104.44, "volume": 9268.0}, {"date": "2025-02-07", "close": 102.03, "volume": 11648.0}, {"date": "2025-02-10", "close": 102.35, "volume": 9000.0}, {"date": "2025-02-11", "close": 103.98, "volume": 9056.0}, {"date": "2025-02-12", "close": 101.12, "volume": 9882.0}, {"date": "2025-02-13", "close": 102.7, "volume": 8368.0}, {"date": "2025-02-14", "close": 101.49, "volume": 8312.0}, {"date": "2025-02-18", "close": 102.84, "volume": 10052.0}, {"date": "2025-02-19", "close": 103.15, "volume": 10828.0}, {"date": "2025-02-20", "close": 102.78, "volume": 16360.0}, {"date": "2025-02-21", "close": 102.52, "volume": 21693.0}, {"date": "2025-02-24", "close": 102.17, "volume": 15456.0}, {"date": "2025-02-25", "close": 104.56, "volume": 21367.0}, {"date": "2025-02-26", "close": 104.46, "volume": 14100.0}, {"date": "2025-02-27", "close": 103.53, "volume": 18503.0}, {"date": "2025-02-28", "close": 104.74, "volume": 21012.0}, {"date": "2025-03-03", "close": 106.76, "volume": 23378.0}, {"date": "2025-03-04", "close": 103.42, "volume": 20639.0}, {"date": "2025-03-05", "close": 102.04, "volume": 24276.0}, {"date": "2025-03-06", "close": 101.34, "volume": 15279.0}, {"date": "2025-03-07", "close": 101.85, "volume": 15311.0}, {"date": "2025-03-10", "close": 99.66, "volume": 23003.0}, {"date": "2025-03-11", "close": 99.6, "volume": 21427.0}, {"date": "2025-03-12", "close": 99.82, "volume": 22955.0}, {"date": "2025-03-13", "close": 98.78, "volume": 14253.0}, {"date": "2025-03-14", "close": 100.805, "volume": 15386.0}, {"date": "2025-03-17", "close": 102.09, "volume": 23098.0}, {"date": "2025-03-18", "close": 101.57, "volume": 20839.0}, {"date": "2025-03-19", "close": 103.84, "volume": 30533.0}, {"date": "2025-03-20", "close": 103.23, "volume": 33930.0}, {"date": "2025-03-21", "close": 100.53, "volume": 69235.0}, {"date": "2025-03-24", "close": 103.19, "volume": 15741.0}, {"date": "2025-03-25", "close": 102.67, "volume": 13136.0}, {"date": "2025-03-26", "close": 103.52, "volume": 15706.0}, {"date": "2025-03-27", "close": 103.41, "volume": 17391.0}, {"date": "2025-03-28", "close": 101.16, "volume": 16384.0}, {"date": "2025-03-31", "close": 100.74, "volume": 27999.0}, {"date": "2025-04-01", "close": 101.57, "volume": 16071.0}, {"date": "2025-04-02", "close": 101.62, "volume": 19821.0}, {"date": "2025-04-03", "close": 96.02, "volume": 33305.0}, {"date": "2025-04-04", "close": 96.6, "volume": 33508.0}, {"date": "2025-04-07", "close": 96.92, "volume": 38122.0}, {"date": "2025-04-08", "close": 98.22, "volume": 45645.0}, {"date": "2025-04-09", "close": 101.56, "volume": 52268.0}, {"date": "2025-04-10", "close": 99.34, "volume": 32088.0}, {"date": "2025-04-11", "close": 99.13, "volume": 41992.0}, {"date": "2025-04-14", "close": 99.9, "volume": 21453.0}, {"date": "2025-04-15", "close": 101.97, "volume": 17730.0}, {"date": "2025-04-16", "close": 106.27, "volume": 46521.0}, {"date": "2025-04-17", "close": 106.3, "volume": 27371.0}, {"date": "2025-04-21", "close": 107.86, "volume": 37769.0}, {"date": "2025-04-22", "close": 110.57, "volume": 23300.0}, {"date": "2025-04-23", "close": 110.92, "volume": 21157.0}, {"date": "2025-04-24", "close": 111.325, "volume": 12957.0}, {"date": "2025-04-25", "close": 110.15, "volume": 11608.0}, {"date": "2025-04-28", "close": 110.17, "volume": 15571.0}, {"date": "2025-04-29", "close": 112.16, "volume": 41532.0}, {"date": "2025-04-30", "close": 109.18, "volume": 20138.0}, {"date": "2025-05-01", "close": 110.23, "volume": 19243.0}, {"date": "2025-05-02", "close": 112.8, "volume": 22581.0}, {"date": "2025-05-05", "close": 114.52, "volume": 36950.0}, {"date": "2025-05-06", "close": 116.2, "volume": 22696.0}, {"date": "2025-05-07", "close": 116.05, "volume": 24952.0}, {"date": "2025-05-08", "close": 117.33, "volume": 26576.0}, {"date": "2025-05-09", "close": 112.3, "volume": 26573.0}, {"date": "2025-05-12", "close": 114.36, "volume": 30284.0}, {"date": "2025-05-13", "close": 116.01, "volume": 38636.0}, {"date": "2025-05-14", "close": 115.88, "volume": 27479.0}, {"date": "2025-05-15", "close": 116.0, "volume": 59318.0}, {"date": "2025-05-16", "close": 116.25, "volume": 75417.0}, {"date": "2025-05-19", "close": 117.13, "volume": 21657.0}, {"date": "2025-05-20", "close": 116.97, "volume": 15631.0}, {"date": "2025-05-21", "close": 115.7, "volume": 24167.0}, {"date": "2025-05-22", "close": 114.52, "volume": 27858.0}, {"date": "2025-05-23", "close": 114.46, "volume": 30592.0}, {"date": "2025-05-27", "close": 115.65, "volume": 39305.0}, {"date": "2025-05-28", "close": 114.61, "volume": 56528.0}, {"date": "2025-05-29", "close": 115.8, "volume": 159130.0}, {"date": "2025-05-30", "close": 116.3, "volume": 72868.0}, {"date": "2025-06-02", "close": 114.94, "volume": 206223.0}, {"date": "2025-06-03", "close": 116.37, "volume": 214557.0}, {"date": "2025-06-04", "close": 113.27, "volume": 264222.0}, {"date": "2025-06-05", "close": 113.35, "volume": 151435.0}, {"date": "2025-06-06", "close": 114.85, "volume": 124821.0}, {"date": "2025-06-09", "close": 114.92, "volume": 70609.0}, {"date": "2025-06-10", "close": 116.75, "volume": 58882.0}, {"date": "2025-06-11", "close": 116.43, "volume": 80223.0}, {"date": "2025-06-12", "close": 115.64, "volume": 81352.0}, {"date": "2025-06-13", "close": 112.02, "volume": 56174.0}, {"date": "2025-06-16", "close": 111.61, "volume": 94448.0}, {"date": "2025-06-17", "close": 111.44, "volume": 102865.0}, {"date": "2025-06-18", "close": 111.59, "volume": 114586.0}, {"date": "2025-06-20", "close": 110.95, "volume": 139759.0}, {"date": "2025-06-23", "close": 114.72, "volume": 99409.0}, {"date": "2025-06-24", "close": 115.05, "volume": 248984.0}, {"date": "2025-06-25", "close": 114.02, "volume": 296147.0}, {"date": "2025-06-26", "close": 116.5, "volume": 175790.0}, {"date": "2025-06-27", "close": 118.47, "volume": 216674.0}, {"date": "2025-06-30", "close": 117.65, "volume": 158743.0}, {"date": "2025-07-01", "close": 120.67, "volume": 238208.0}, {"date": "2025-07-02", "close": 123.0, "volume": 195752.0}, {"date": "2025-07-03", "close": 123.79, "volume": 241663.0}, {"date": "2025-07-07", "close": 121.78, "volume": 178565.0}, {"date": "2025-07-08", "close": 123.36, "volume": 156408.0}, {"date": "2025-07-09", "close": 123.01, "volume": 141079.0}, {"date": "2025-07-10", "close": 123.0, "volume": 122224.0}, {"date": "2025-07-11", "close": 119.98, "volume": 234997.0}, {"date": "2025-07-14", "close": 123.13, "volume": 238111.0}, {"date": "2025-07-15", "close": 119.67, "volume": 314473.0}, {"date": "2025-07-16", "close": 121.22, "volume": 203286.0}, {"date": "2025-07-17", "close": 125.78, "volume": 245984.0}, {"date": "2025-07-18", "close": 126.17, "volume": 191771.0}, {"date": "2025-07-21", "close": 127.13, "volume": 124965.0}, {"date": "2025-07-22", "close": 129.41, "volume": 142325.0}, {"date": "2025-07-23", "close": 132.29, "volume": 153592.0}, {"date": "2025-07-24", "close": 128.12, "volume": 59559.0}, {"date": "2025-07-25", "close": 126.33, "volume": 51002.0}, {"date": "2025-07-28", "close": 125.96, "volume": 132476.0}, {"date": "2025-07-29", "close": 123.6, "volume": 162090.0}, {"date": "2025-07-30", "close": 119.61, "volume": 137120.0}, {"date": "2025-07-31", "close": 118.82, "volume": 141276.0}, {"date": "2025-08-01", "close": 117.16, "volume": 163864.0}, {"date": "2025-08-04", "close": 117.92, "volume": 118467.0}, {"date": "2025-08-05", "close": 118.07, "volume": 90168.0}, {"date": "2025-08-06", "close": 117.46, "volume": 97049.0}, {"date": "2025-08-07", "close": 115.55, "volume": 82195.0}, {"date": "2025-08-08", "close": 116.45, "volume": 41370.0}, {"date": "2025-08-11", "close": 117.04, "volume": 44185.0}, {"date": "2025-08-12", "close": 121.83, "volume": 97391.0}, {"date": "2025-08-13", "close": 124.29, "volume": 125734.0}, {"date": "2025-08-14", "close": 123.82, "volume": 94986.0}, {"date": "2025-08-15", "close": 121.16, "volume": 174370.0}, {"date": "2025-08-18", "close": 122.69, "volume": 118969.0}, {"date": "2025-08-19", "close": 122.0, "volume": 109859.0}, {"date": "2025-08-20", "close": 122.89, "volume": 153952.0}, {"date": "2025-08-21", "close": 122.44, "volume": 93101.0}, {"date": "2025-08-22", "close": 127.92, "volume": 97758.0}, {"date": "2025-08-25", "close": 128.96, "volume": 72443.0}, {"date": "2025-08-26", "close": 130.4, "volume": 81943.0}, {"date": "2025-08-27", "close": 130.16, "volume": 94739.0}, {"date": "2025-08-28", "close": 130.17, "volume": 102020.0}, {"date": "2025-08-29", "close": 129.92, "volume": 41609.0}, {"date": "2025-09-02", "close": 128.75, "volume": 47724.0}, {"date": "2025-09-03", "close": 127.97, "volume": 65304.0}, {"date": "2025-09-04", "close": 129.27, "volume": 46149.0}, {"date": "2025-09-05", "close": 127.965, "volume": 154034.0}, {"date": "2025-09-08", "close": 130.6, "volume": 45227.0}, {"date": "2025-09-09", "close": 128.35, "volume": 59509.0}, {"date": "2025-09-10", "close": 128.36, "volume": 74227.0}, {"date": "2025-09-11", "close": 128.25, "volume": 108990.0}, {"date": "2025-09-12", "close": 127.7, "volume": 71473.0}, {"date": "2025-09-15", "close": 125.38, "volume": 77127.0}, {"date": "2025-09-16", "close": 124.39, "volume": 63517.0}, {"date": "2025-09-17", "close": 126.015, "volume": 118893.0}, {"date": "2025-09-18", "close": 129.4, "volume": 101679.0}, {"date": "2025-09-19", "close": 127.47, "volume": 434944.0}, {"date": "2025-09-22", "close": 126.46, "volume": 98751.0}, {"date": "2025-09-23", "close": 125.73, "volume": 99851.0}, {"date": "2025-09-24", "close": 124.31, "volume": 81473.0}, {"date": "2025-09-25", "close": 124.12, "volume": 102719.0}, {"date": "2025-09-26", "close": 124.37, "volume": 41255.0}, {"date": "2025-09-29", "close": 120.87, "volume": 112395.0}, {"date": "2025-09-30", "close": 121.31, "volume": 74205.0}, {"date": "2025-10-01", "close": 121.88, "volume": 102266.0}, {"date": "2025-10-02", "close": 124.37, "volume": 73433.0}, {"date": "2025-10-03", "close": 128.34, "volume": 95483.0}, {"date": "2025-10-06", "close": 132.73, "volume": 127075.0}, {"date": "2025-10-07", "close": 131.77, "volume": 108674.0}, {"date": "2025-10-08", "close": 131.99, "volume": 67367.0}, {"date": "2025-10-09", "close": 129.13, "volume": 57159.0}, {"date": "2025-10-10", "close": 126.72, "volume": 97793.0}, {"date": "2025-10-13", "close": 128.89, "volume": 69451.0}, {"date": "2025-10-14", "close": 134.93, "volume": 76881.0}, {"date": "2025-10-15", "close": 130.75, "volume": 97309.0}, {"date": "2025-10-16", "close": 121.03, "volume": 211215.0}, {"date": "2025-10-17", "close": 120.95, "volume": 94616.0}, {"date": "2025-10-20", "close": 124.37, "volume": 74431.0}, {"date": "2025-10-21", "close": 127.13, "volume": 52229.0}, {"date": "2025-10-22", "close": 132.19, "volume": 87374.0}, {"date": "2025-10-23", "close": 128.6, "volume": 74063.0}, {"date": "2025-10-24", "close": 131.4, "volume": 48222.0}, {"date": "2025-10-27", "close": 130.87, "volume": 59595.0}, {"date": "2025-10-28", "close": 130.41, "volume": 75407.0}, {"date": "2025-10-29", "close": 124.28, "volume": 102590.0}, {"date": "2025-10-30", "close": 124.79, "volume": 61616.0}, {"date": "2025-10-31", "close": 122.12, "volume": 101417.0}, {"date": "2025-11-03", "close": 122.24, "volume": 67721.0}, {"date": "2025-11-04", "close": 120.81, "volume": 66270.0}, {"date": "2025-11-05", "close": 123.92, "volume": 80136.0}, {"date": "2025-11-06", "close": 122.465, "volume": 68892.0}, {"date": "2025-11-07", "close": 124.135, "volume": 46183.0}, {"date": "2025-11-10", "close": 124.45, "volume": 56825.0}, {"date": "2025-11-11", "close": 125.71, "volume": 27520.0}, {"date": "2025-11-12", "close": 125.18, "volume": 61840.0}, {"date": "2025-11-13", "close": 123.94, "volume": 54638.0}, {"date": "2025-11-14", "close": 124.76, "volume": 64814.0}, {"date": "2025-11-17", "close": 120.95, "volume": 75996.0}, {"date": "2025-11-18", "close": 120.88, "volume": 47842.0}, {"date": "2025-11-19", "close": 120.81, "volume": 41936.0}, {"date": "2025-11-20", "close": 119.08, "volume": 59409.0}, {"date": "2025-11-21", "close": 123.36, "volume": 66866.0}, {"date": "2025-11-24", "close": 123.54, "volume": 39912.0}, {"date": "2025-11-25", "close": 126.33, "volume": 73142.0}, {"date": "2025-11-26", "close": 125.43, "volume": 58186.0}, {"date": "2025-11-28", "close": 124.73, "volume": 23060.0}, {"date": "2025-12-01", "close": 126.4, "volume": 46412.0}, {"date": "2025-12-02", "close": 125.61, "volume": 106551.0}, {"date": "2025-12-03", "close": 129.59, "volume": 45843.0}, {"date": "2025-12-04", "close": 130.53, "volume": 82089.0}, {"date": "2025-12-05", "close": 129.86, "volume": 48965.0}, {"date": "2025-12-08", "close": 130.6, "volume": 72588.0}, {"date": "2025-12-09", "close": 130.33, "volume": 74473.0}, {"date": "2025-12-10", "close": 134.77, "volume": 63599.0}, {"date": "2025-12-11", "close": 136.12, "volume": 74235.0}, {"date": "2025-12-12", "close": 135.26, "volume": 41931.0}, {"date": "2025-12-15", "close": 135.51, "volume": 50107.0}, {"date": "2025-12-16", "close": 135.42, "volume": 51482.0}, {"date": "2025-12-17", "close": 135.13, "volume": 47405.0}, {"date": "2025-12-18", "close": 136.06, "volume": 37509.0}, {"date": "2025-12-19", "close": 132.47, "volume": 235350.0}, {"date": "2025-12-22", "close": 131.0, "volume": 59286.0}, {"date": "2025-12-23", "close": 129.43, "volume": 39031.0}, {"date": "2025-12-24", "close": 128.36, "volume": 27304.0}, {"date": "2025-12-26", "close": 126.93, "volume": 26293.0}, {"date": "2025-12-29", "close": 125.49, "volume": 40145.0}, {"date": "2025-12-30", "close": 123.1, "volume": 39552.0}, {"date": "2025-12-31", "close": 121.82, "volume": 38051.0}, {"date": "2026-01-02", "close": 120.63, "volume": 51373.0}, {"date": "2026-01-05", "close": 123.59, "volume": 73451.0}, {"date": "2026-01-06", "close": 123.5, "volume": 41584.0}, {"date": "2026-01-07", "close": 122.0, "volume": 64437.0}, {"date": "2026-01-08", "close": 125.44, "volume": 51014.0}, {"date": "2026-01-09", "close": 122.605, "volume": 62534.0}, {"date": "2026-01-12", "close": 123.14, "volume": 48966.0}, {"date": "2026-01-13", "close": 123.7, "volume": 42109.0}, {"date": "2026-01-14", "close": 126.27, "volume": 28982.0}, {"date": "2026-01-15", "close": 129.78, "volume": 42859.0}, {"date": "2026-01-16", "close": 129.59, "volume": 40871.0}, {"date": "2026-01-20", "close": 128.435, "volume": 38291.0}, {"date": "2026-01-21", "close": 135.68, "volume": 84606.0}, {"date": "2026-01-22", "close": 135.82, "volume": 66074.0}, {"date": "2026-01-23", "close": 137.32, "volume": 169262.0}, {"date": "2026-01-26", "close": 139.25, "volume": 75546.0}, {"date": "2026-01-27", "close": 138.39, "volume": 61950.0}, {"date": "2026-01-28", "close": 135.88, "volume": 43841.0}, {"date": "2026-01-29", "close": 138.6, "volume": 61854.0}, {"date": "2026-01-30", "close": 139.54, "volume": 73761.0}, {"date": "2026-02-02", "close": 144.96, "volume": 80632.0}, {"date": "2026-02-03", "close": 146.38, "volume": 124605.0}, {"date": "2026-02-04", "close": 148.23, "volume": 109722.0}, {"date": "2026-02-05", "close": 148.27, "volume": 77075.0}, {"date": "2026-02-06", "close": 151.51, "volume": 70451.0}, {"date": "2026-02-09", "close": 151.84, "volume": 65933.0}, {"date": "2026-02-10", "close": 149.84, "volume": 51064.0}, {"date": "2026-02-11", "close": 146.99, "volume": 126562.0}, {"date": "2026-02-12", "close": 145.17, "volume": 116558.0}, {"date": "2026-02-13", "close": 146.0, "volume": 67721.0}, {"date": "2026-02-17", "close": 146.82, "volume": 92132.0}, {"date": "2026-02-18", "close": 144.32, "volume": 75278.0}, {"date": "2026-02-19", "close": 141.87, "volume": 115494.0}, {"date": "2026-02-20", "close": 142.97, "volume": 143574.0}, {"date": "2026-02-23", "close": 140.115, "volume": 154576.0}, {"date": "2026-02-24", "close": 139.4, "volume": 103129.0}, {"date": "2026-02-25", "close": 141.94, "volume": 72632.0}, {"date": "2026-02-26", "close": 140.08, "volume": 94131.0}, {"date": "2026-02-27", "close": 134.67, "volume": 113497.0}, {"date": "2026-03-02", "close": 138.25, "volume": 79957.0}, {"date": "2026-03-03", "close": 137.985, "volume": 72668.0}, {"date": "2026-03-04", "close": 139.14, "volume": 78526.0}, {"date": "2026-03-05", "close": 136.57, "volume": 86706.0}, {"date": "2026-03-06", "close": 136.32, "volume": 131035.0}, {"date": "2026-03-09", "close": 135.98, "volume": 146058.0}, {"date": "2026-03-10", "close": 136.67, "volume": 167466.0}, {"date": "2026-03-11", "close": 134.27, "volume": 107074.0}, {"date": "2026-03-12", "close": 134.72, "volume": 156092.0}, {"date": "2026-03-13", "close": 135.44, "volume": 145891.0}, {"date": "2026-03-16", "close": 136.29, "volume": 78427.0}, {"date": "2026-03-17", "close": 135.62, "volume": 84277.0}, {"date": "2026-03-18", "close": 131.93, "volume": 97268.0}, {"date": "2026-03-19", "close": 134.23, "volume": 115142.0}, {"date": "2026-03-20", "close": 130.32, "volume": 346928.0}, {"date": "2026-03-23", "close": 132.68, "volume": 90058.0}, {"date": "2026-03-24", "close": 133.67, "volume": 77128.0}, {"date": "2026-03-25", "close": 132.56, "volume": 46873.0}, {"date": "2026-03-26", "close": 132.64, "volume": 39888.0}, {"date": "2026-03-27", "close": 131.93, "volume": 43011.0}, {"date": "2026-03-30", "close": 133.45, "volume": 54393.0}, {"date": "2026-03-31", "close": 135.06, "volume": 123283.0}, {"date": "2026-04-01", "close": 136.15, "volume": 70454.0}, {"date": "2026-04-02", "close": 136.99, "volume": 36274.0}, {"date": "2026-04-06", "close": 137.64, "volume": 100370.0}, {"date": "2026-04-07", "close": 138.76, "volume": 109820.0}, {"date": "2026-04-08", "close": 141.1, "volume": 148617.0}, {"date": "2026-04-09", "close": 144.62, "volume": 80924.0}, {"date": "2026-04-10", "close": 143.64, "volume": 74021.0}, {"date": "2026-04-13", "close": 141.75, "volume": 112091.0}, {"date": "2026-04-14", "close": 142.52, "volume": 75545.0}, {"date": "2026-04-15", "close": 142.65, "volume": 85126.0}, {"date": "2026-04-16", "close": 142.69, "volume": 66114.0}, {"date": "2026-04-17", "close": 140.87, "volume": 166628.0}, {"date": "2026-04-20", "close": 139.03, "volume": 74241.0}, {"date": "2026-04-21", "close": 139.83, "volume": 66641.0}, {"date": "2026-04-22", "close": 138.99, "volume": 57526.0}, {"date": "2026-04-23", "close": 141.83, "volume": 75007.0}, {"date": "2026-04-24", "close": 144.19, "volume": 104905.0}, {"date": "2026-04-27", "close": 145.62, "volume": 79653.0}, {"date": "2026-04-28", "close": 148.67, "volume": 73239.0}, {"date": "2026-04-29", "close": 144.81, "volume": 84009.0}, {"date": "2026-04-30", "close": 145.31, "volume": 105905.0}, {"date": "2026-05-01", "close": 142.76, "volume": 153774.0}, {"date": "2026-05-04", "close": 143.82, "volume": 99409.0}, {"date": "2026-05-05", "close": 145.68, "volume": 64349.0}, {"date": "2026-05-06", "close": 145.75, "volume": 93656.0}, {"date": "2026-05-07", "close": 145.0, "volume": 60751.0}, {"date": "2026-05-08", "close": 146.62, "volume": 53584.0}, {"date": "2026-05-11", "close": 144.51, "volume": 58534.0}, {"date": "2026-05-12", "close": 144.29, "volume": 94985.0}, {"date": "2026-05-13", "close": 143.54, "volume": 100426.0}, {"date": "2026-05-14", "close": 143.77, "volume": 45339.0}, {"date": "2026-05-15", "close": 141.14, "volume": 50612.0}, {"date": "2026-05-18", "close": 143.66, "volume": 101455.0}, {"date": "2026-05-19", "close": 143.37, "volume": 90166.0}, {"date": "2026-05-20", "close": 143.05, "volume": 169898.0}, {"date": "2026-05-21", "close": 142.37, "volume": 195915.0}, {"date": "2026-05-22", "close": 141.87, "volume": 101888.0}, {"date": "2026-05-26", "close": 141.85, "volume": 94040.0}, {"date": "2026-05-27", "close": 139.38, "volume": 109518.0}, {"date": "2026-05-28", "close": 140.83, "volume": 96471.0}, {"date": "2026-05-29", "close": 139.02, "volume": 131493.0}, {"date": "2026-06-01", "close": 137.77, "volume": 123052.0}, {"date": "2026-06-02", "close": 139.87, "volume": 104192.0}, {"date": "2026-06-03", "close": 136.45, "volume": 119211.0}, {"date": "2026-06-04", "close": 139.91, "volume": 62580.0}, {"date": "2026-06-05", "close": 140.34, "volume": 81795.0}, {"date": "2026-06-08", "close": 141.68, "volume": 63299.0}, {"date": "2026-06-09", "close": 143.7, "volume": 132960.0}, {"date": "2026-06-10", "close": 143.83, "volume": 139122.0}, {"date": "2026-06-11", "close": 143.99, "volume": 56319.0}, {"date": "2026-06-12", "close": 145.16, "volume": 83462.0}, {"date": "2026-06-15", "close": 142.93, "volume": 100868.0}, {"date": "2026-06-16", "close": 144.61, "volume": 67561.0}, {"date": "2026-06-17", "close": 141.39, "volume": 99951.0}, {"date": "2026-06-18", "close": 142.68, "volume": 166813.0}, {"date": "2026-06-22", "close": 142.82, "volume": 64796.0}, {"date": "2026-06-23", "close": 144.66, "volume": 91455.0}, {"date": "2026-06-24", "close": 146.44, "volume": 91261.0}, {"date": "2026-06-25", "close": 144.9, "volume": 90286.0}, {"date": "2026-06-26", "close": 147.91, "volume": 239684.0}, {"date": "2026-06-29", "close": 147.81, "volume": 107860.0}, {"date": "2026-06-30", "close": 148.35, "volume": 76836.0}, {"date": "2026-07-01", "close": 152.99, "volume": 119759.0}, {"date": "2026-07-02", "close": 151.8, "volume": 63026.0}, {"date": "2026-07-06", "close": 151.31, "volume": 115363.0}, {"date": "2026-07-07", "close": 149.57, "volume": 63640.0}, {"date": "2026-07-08", "close": 145.17, "volume": 138331.0}, {"date": "2026-07-09", "close": 146.67, "volume": 68650.0}, {"date": "2026-07-10", "close": 147.35, "volume": 49641.0}, {"date": "2026-07-13", "close": 146.94, "volume": 91753.0}, {"date": "2026-07-14", "close": 146.38, "volume": 60986.0}, {"date": "2026-07-15", "close": 147.47, "volume": 97291.0}, {"date": "2026-07-16", "close": 153.21, "volume": 124385.0}, {"date": "2026-07-17", "close": 146.63, "volume": 177068.0}, {"date": "2026-07-20", "close": 145.82, "volume": 171941.0}, {"date": "2026-07-21", "close": 145.6, "volume": 88818.0}, {"date": "2026-07-22", "close": 146.37, "volume": 124577.0}, {"date": "2026-07-23", "close": 147.39, "volume": 129703.0}, {"date": "2026-07-24", "close": 150.78, "volume": 98766.0}, {"date": "2026-07-27", "close": 148.67, "volume": 114218.0}, {"date": "2026-07-28", "close": 151.24, "volume": 101350.0}, {"date": "2026-07-29", "close": 151.78, "volume": 62874.0}, {"date": "2026-07-30", "close": 151.29, "volume": 94967.0}, {"date": "2026-07-31", "close": 152.74, "volume": 75942.0}, {"date": "2026-08-03", "close": 155.29, "volume": 80836.0}, {"date": "2026-08-04", "close": 156.08, "volume": 63505.0}, {"date": "2026-08-05", "close": 156.31, "volume": 83664.0}, {"date": "2026-08-06", "close": 154.95, "volume": 95146.0}, {"date": "2026-08-07", "close": 153.42, "volume": 47527.0}, {"date": "2026-08-10", "close": 152.92, "volume": 46071.0}, {"date": "2026-08-11", "close": 156.93, "volume": 52669.0}, {"date": "2026-08-12", "close": 156.95, "volume": 73453.0}, {"date": "2026-08-13", "close": 158.42, "volume": 43510.0}, {"date": "2026-08-14", "close": 158.0, "volume": 39540.0}, {"date": "2026-08-17", "close": 156.88, "volume": 92825.0}, {"date": "2026-08-18", "close": 155.98, "volume": 58261.0}, {"date": "2026-08-19", "close": 151.04, "volume": 76903.0}, {"date": "2026-08-20", "close": 152.315, "volume": 94837.0}, {"date": "2026-08-21", "close": 152.755, "volume": 79279.0}, {"date": "2026-08-24", "close": 154.08, "volume": 121600.0}, {"date": "2026-08-25", "close": 152.99, "volume": 69664.0}, {"date": "2026-08-26", "close": 153.69, "volume": 66296.0}, {"date": "2026-08-27", "close": 151.85, "volume": 82490.0}, {"date": "2026-08-28", "close": 152.81, "volume": 52694.0}, {"date": "2026-08-31", "close": 150.66, "volume": 68983.0}, {"date": "2026-09-01", "close": 150.33, "volume": 100008.0}, {"date": "2026-09-02", "close": 153.63, "volume": 86982.0}, {"date": "2026-09-03", "close": 154.83, "volume": 67066.0}, {"date": "2026-09-04", "close": 156.23, "volume": 60673.0}, {"date": "2026-09-08", "close": 155.08, "volume": 57723.0}, {"date": "2026-09-09", "close": 153.48, "volume": 82128.0}, {"date": "2026-09-10", "close": 155.24, "volume": 81716.0}, {"date": "2026-09-11", "close": 154.41, "volume": 54533.0}, {"date": "2026-09-14", "close": 153.23, "volume": 51352.0}, {"date": "2026-09-15", "close": 153.75, "volume": 56819.0}, {"date": "2026-09-16", "close": 150.54, "volume": 59806.0}, {"date": "2026-09-17", "close": 152.1, "volume": 57674.0}, {"date": "2026-09-18", "close": 152.22, "volume": 115330.0}, {"date": "2026-09-21", "close": 151.54, "volume": 33458.0}, {"date": "2026-09-22", "close": 150.83, "volume": 93239.0}, {"date": "2026-09-23", "close": 148.39, "volume": 80931.0}, {"date": "2026-09-24", "close": 150.32, "volume": 43693.0}, {"date": "2026-09-25", "close": 152.13, "volume": 86126.0}, {"date": "2026-09-28", "close": 151.06, "volume": 56812.0}, {"date": "2026-09-29", "close": 149.75, "volume": 84886.0}, {"date": "2026-09-30", "close": 148.81, "volume": 60501.0}, {"date": "2026-10-01", "close": 149.5, "volume": 58164.0}, {"date": "2026-10-02", "close": 152.6, "volume": 48951.0}, {"date": "2026-10-05", "close": 151.22, "volume": 56021.0}, {"date": "2026-10-06", "close": 150.33, "volume": 46910.0}, {"date": "2026-10-07", "close": 147.53, "volume": 73533.0}, {"date": "2026-10-08", "close": 147.98, "volume": 65830.0}, {"date": "2026-10-09", "close": 145.41, "volume": 38625.0}, {"date": "2026-10-12", "close": 147.18, "volume": 61019.0}, {"date": "2026-10-13", "close": 146.41, "volume": 85781.0}, {"date": "2026-10-14", "close": 146.13, "volume": 92575.0}, {"date": "2026-10-15", "close": 146.96, "volume": 43253.0}, {"date": "2026-10-16", "close": 147.7, "volume": 38720.0}, {"date": "2026-10-19", "close": 146.01, "volume": 35195.0}, {"date": "2026-10-20", "close": 148.34, "volume": 63104.0}, {"date": "2026-10-21", "close": 142.04, "volume": 156922.0}, {"date": "2026-10-22", "close": 145.36, "volume": 97145.0}, {"date": "2026-10-23", "close": 147.34, "volume": 85382.0}, {"date": "2026-10-26", "close": 148.74, "volume": 69966.0}, {"date": "2026-10-27", "close": 148.73, "volume": 119661.0}, {"date": "2026-10-28", "close": 147.88, "volume": 176153.0}], "refreshing": true}