{"ticker": "CFFI", "overview": {"cik": "913341", "ticker": "CFFI", "name": "C & F FINANCIAL CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001601269-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001200507-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001949846-26-000565", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001200507-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001200507-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000913341-26-000045", "price_sensitive": true}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001200507-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000913341-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001207969-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001200512-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001601270-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001601270-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000913341-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000913341-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001704488-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0000913341-26-000036", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0000913341-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001200512-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001200512-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001669850-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001669850-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001200512-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001200512-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000913341-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001704488-26-000006", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 401116.5, "net": -401116.5, "insiders": 5, "first_date": "2026-08-03", "last_date": "2026-09-04"}, "metrics": {"ticker": "CFFI", "has_prices": true, "as_of": "2026-09-18", "last": 93.6, "prev_close": 94.01, "change": -0.4100000000000108, "change_pct": -0.0043612381661526515, "session_volume": 110817.0, "vwap_5": 94.48636662775401, "vwap_20": 92.19952884186876, "vwap_60": 90.3360115814137, "vwap_250": 85.45808915670756, "high_52w": 96.26, "low_52w": 66.77, "avg_volume_20": 81903.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001601269-26-000006", "src": "INSIDERS", "ticker": "CFFI", "cik": "913341", "company": "C & F FINANCIAL CORP", "company_raw": "C & F FINANCIAL CORP", "who": "S. Dustin Crone", "who_key": "Crone S Dustin", "role": "PRESIDENT & CEO C&F FINANCE", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 84969.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO sells $85K of CFFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1601269/000160126926000006/0001601269-26-000006-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "0001200507-26-000012", "src": "INSIDERS", "ticker": "CFFI", "cik": "913341", "company": "C & F FINANCIAL CORP", "company_raw": "C & F FINANCIAL CORP", "who": "Larry G. Dillon", "who_key": "DILLON LARRY G", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 95070.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $95K of CFFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1200507/000120050726000012/0001200507-26-000012-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "0001200507-26-000008", "src": "INSIDERS", "ticker": "CFFI", "cik": "913341", "company": "C & F FINANCIAL CORP", "company_raw": "C & F FINANCIAL CORP", "who": "Larry G. Dillon", "who_key": "DILLON LARRY G", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 86000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $86K of CFFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1200507/000120050726000008/0001200507-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001207969-26-000004", "src": "INSIDERS", "ticker": "CFFI", "cik": "913341", "company": "C & F FINANCIAL CORP", "company_raw": "C & F FINANCIAL CORP", "who": "D. Anthony Peay", "who_key": "PEAY D ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 36516.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims CFFI: $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/1207969/000120796926000004/0001207969-26-000004-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "0001200512-26-000016", "src": "INSIDERS", "ticker": "CFFI", "cik": "913341", "company": "C & F FINANCIAL CORP", "company_raw": "C & F FINANCIAL CORP", "who": "Thomas F. Cherry", "who_key": "CHERRY THOMAS F", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 43565.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO cashes out $44K of CFFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1200512/000120051226000016/0001200512-26-000016-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "0001601270-26-000008", "src": "INSIDERS", "ticker": "CFFI", "cik": "913341", "company": "C & F FINANCIAL CORP", "company_raw": "C & F FINANCIAL CORP", "who": "John A. Seaman III", "who_key": "Seaman John A III", "role": "EVP, CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 54996.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite trims CFFI: $55K", "source_url": "https://www.sec.gov/Archives/edgar/data/1601270/000160127026000008/0001601270-26-000008-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}], "recent_buys": [], "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": "C&F Financial Corporation - Common Stock", "new_value": "C & F FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000913341", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000913341", "applied": 1, "detected_at": "2026-09-10T23:39:13.789562"}]}, "key_people": [{"who": "Larry G. Dillon", "who_key": "DILLON LARRY G", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 181070.0, "net": -181070.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 95070.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1200507/000120050726000012/0001200507-26-000012-index.htm"}, {"action": "SELL", "amount": 86000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1200507/000120050726000008/0001200507-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 95070.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1200507/000120050726000012/0001200507-26-000012-index.htm"}}, {"who": "S. Dustin Crone", "who_key": "Crone S Dustin", "role": "PRESIDENT & CEO C&F FINANCE", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 84969.0, "net": -84969.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 84969.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601269/000160126926000006/0001601269-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 84969.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601269/000160126926000006/0001601269-26-000006-index.htm"}}, {"who": "John A. Seaman III", "who_key": "Seaman John A III", "role": "EVP, CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 54996.5, "net": -54996.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 54996.5, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601270/000160127026000008/0001601270-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 54996.5, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601270/000160127026000008/0001601270-26-000008-index.htm"}}, {"who": "Thomas F. Cherry", "who_key": "CHERRY THOMAS F", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 43565.0, "net": -43565.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43565.0, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1200512/000120051226000016/0001200512-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 43565.0, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1200512/000120051226000016/0001200512-26-000016-index.htm"}}, {"who": "D. Anthony Peay", "who_key": "PEAY D ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 36516.0, "net": -36516.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36516.0, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1207969/000120796926000004/0001207969-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 36516.0, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1207969/000120796926000004/0001207969-26-000004-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -80081.0}, {"date": "2026-08-20", "net": -86000.0}, {"date": "2026-09-04", "net": -180039.0}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001601269-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001200507-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001949846-26-000565", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001200507-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001200507-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000913341-26-000045", "price_sensitive": true}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001200507-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000913341-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001207969-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001200512-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001601270-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001601270-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000913341-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000913341-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001704488-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0000913341-26-000036", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0000913341-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001200512-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001200512-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001669850-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001669850-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001200512-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001200512-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000913341-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001704488-26-000006", "price_sensitive": false}], "performance": {"ticker": "CFFI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 42.9, "volume": 4604.0}, {"date": "2016-09-20", "close": 43.03, "volume": 552.0}, {"date": "2016-09-21", "close": 43.2, "volume": 6445.0}, {"date": "2016-09-22", "close": 42.98, "volume": 3089.0}, {"date": "2016-09-23", "close": 42.75, "volume": 975.0}, {"date": "2016-09-26", "close": 42.78, "volume": 1976.0}, {"date": "2016-09-27", "close": 42.85, "volume": 1877.0}, {"date": "2016-09-28", "close": 42.79, "volume": 4970.0}, {"date": "2016-09-29", "close": 42.88, "volume": 4577.0}, {"date": "2016-09-30", "close": 43.08, "volume": 4010.0}, {"date": "2016-10-03", "close": 42.84, "volume": 3663.0}, {"date": "2016-10-04", "close": 42.93, "volume": 829.0}, {"date": "2016-10-05", "close": 43.05, "volume": 354.0}, {"date": "2016-10-06", "close": 42.82, "volume": 1487.0}, {"date": "2016-10-07", "close": 42.75, "volume": 1691.0}, {"date": "2016-10-10", "close": 43.21, "volume": 2585.0}, {"date": "2016-10-11", "close": 42.93, "volume": 9574.0}, {"date": "2016-10-12", "close": 42.87, "volume": 2714.0}, {"date": "2016-10-13", "close": 42.82, "volume": 7127.0}, {"date": "2016-10-14", "close": 42.61, "volume": 2714.0}, {"date": "2016-10-17", "close": 42.54, "volume": 3798.0}, {"date": "2016-10-18", "close": 42.93, "volume": 446.0}, {"date": "2016-10-19", "close": 42.39, "volume": 1244.0}, {"date": "2016-10-20", "close": 42.64, "volume": 1070.0}, {"date": "2016-10-21", "close": 42.41, "volume": 1993.0}, {"date": "2016-10-24", "close": 42.22, "volume": 17402.0}, {"date": "2016-10-25", "close": 42.33, "volume": 6432.0}, {"date": "2016-10-26", "close": 42.29, "volume": 7394.0}, {"date": "2016-10-27", "close": 42.0, "volume": 9368.0}, {"date": "2016-10-28", "close": 42.58, "volume": 7694.0}, {"date": "2016-10-31", "close": 41.8, "volume": 4463.0}, {"date": "2016-11-01", "close": 41.85, "volume": 9352.0}, {"date": "2016-11-02", "close": 41.95, "volume": 4291.0}, {"date": "2016-11-03", "close": 41.9, "volume": 4199.0}, {"date": "2016-11-04", "close": 41.0, "volume": 2291.0}, {"date": "2016-11-07", "close": 42.15, "volume": 2971.0}, {"date": "2016-11-08", "close": 42.3, "volume": 1960.0}, {"date": "2016-11-09", "close": 41.5, "volume": 14001.0}, {"date": "2016-11-10", "close": 42.7, "volume": 11111.0}, {"date": "2016-11-11", "close": 42.35, "volume": 23043.0}, {"date": "2016-11-14", "close": 42.5, "volume": 4079.0}, {"date": "2016-11-15", "close": 42.35, "volume": 8983.0}, {"date": "2016-11-16", "close": 42.35, "volume": 12443.0}, {"date": "2016-11-17", "close": 42.2, "volume": 3726.0}, {"date": "2016-11-18", "close": 43.15, "volume": 4739.0}, {"date": "2016-11-21", "close": 43.05, "volume": 23155.0}, {"date": "2016-11-22", "close": 44.55, "volume": 7086.0}, {"date": "2016-11-23", "close": 46.15, "volume": 44093.0}, {"date": "2016-11-25", "close": 45.7, "volume": 55191.0}, {"date": "2016-11-28", "close": 44.95, "volume": 9389.0}, {"date": "2016-11-29", "close": 45.0, "volume": 3661.0}, {"date": "2016-11-30", "close": 45.1, "volume": 6186.0}, {"date": "2016-12-01", "close": 44.0, "volume": 12327.0}, {"date": "2016-12-02", "close": 44.75, "volume": 3386.0}, {"date": "2016-12-05", "close": 46.35, "volume": 6508.0}, {"date": "2016-12-06", "close": 45.9, "volume": 14605.0}, {"date": "2016-12-07", "close": 46.3, "volume": 3166.0}, {"date": "2016-12-08", "close": 48.5, "volume": 11089.0}, {"date": "2016-12-09", "close": 49.6, "volume": 24459.0}, {"date": "2016-12-12", "close": 49.25, "volume": 8471.0}, {"date": "2016-12-13", "close": 49.7, "volume": 19113.0}, {"date": "2016-12-14", "close": 49.8, "volume": 7990.0}, {"date": "2016-12-15", "close": 49.75, "volume": 2646.0}, {"date": "2016-12-16", "close": 49.85, "volume": 14584.0}, {"date": "2016-12-19", "close": 50.35, "volume": 26882.0}, {"date": "2016-12-20", "close": 50.0, "volume": 8310.0}, {"date": "2016-12-21", "close": 51.45, "volume": 19938.0}, {"date": "2016-12-22", "close": 49.9, "volume": 7960.0}, {"date": "2016-12-23", "close": 51.15, "volume": 7666.0}, {"date": "2016-12-27", "close": 49.2, "volume": 15303.0}, {"date": "2016-12-28", "close": 49.1, "volume": 7144.0}, {"date": "2016-12-29", "close": 50.0, "volume": 1659.0}, {"date": "2016-12-30", "close": 49.85, "volume": 4020.0}, {"date": "2017-01-03", "close": 48.25, "volume": 2076.0}, {"date": "2017-01-04", "close": 48.85, "volume": 14473.0}, {"date": "2017-01-05", "close": 47.6, "volume": 8609.0}, {"date": "2017-01-06", "close": 47.45, "volume": 4659.0}, {"date": "2017-01-09", "close": 46.45, "volume": 7440.0}, {"date": "2017-01-10", "close": 47.25, "volume": 5237.0}, {"date": "2017-01-11", "close": 46.7, "volume": 4391.0}, {"date": "2017-01-12", "close": 46.4, "volume": 2548.0}, {"date": "2017-01-13", "close": 46.75, "volume": 7514.0}, {"date": "2017-01-17", "close": 45.4, "volume": 8765.0}, {"date": "2017-01-18", "close": 45.3, "volume": 13511.0}, {"date": "2017-01-19", "close": 44.75, "volume": 4174.0}, {"date": "2017-01-20", "close": 45.2, "volume": 3664.0}, {"date": "2017-01-23", "close": 44.95, "volume": 732.0}, {"date": "2017-01-24", "close": 44.9, "volume": 5035.0}, {"date": "2017-01-25", "close": 44.9, "volume": 5191.0}, {"date": "2017-01-26", "close": 45.4, "volume": 11369.0}, {"date": "2017-01-27", "close": 46.2, "volume": 23863.0}, {"date": "2017-01-30", "close": 44.25, "volume": 56877.0}, {"date": "2017-01-31", "close": 43.35, "volume": 9355.0}, {"date": "2017-02-01", "close": 44.55, "volume": 4970.0}, {"date": "2017-02-02", "close": 45.85, "volume": 4102.0}, {"date": "2017-02-03", "close": 47.3, "volume": 5603.0}, {"date": "2017-02-06", "close": 47.3, "volume": 10430.0}, {"date": "2017-02-07", "close": 46.45, "volume": 1213.0}, {"date": "2017-02-08", "close": 47.0, "volume": 10543.0}, {"date": "2017-02-09", "close": 47.9, "volume": 3210.0}, {"date": "2017-02-10", "close": 48.0, "volume": 4227.0}, {"date": "2017-02-13", "close": 48.05, "volume": 1513.0}, {"date": "2017-02-14", "close": 48.0, "volume": 4037.0}, {"date": "2017-02-15", "close": 48.1, "volume": 2598.0}, {"date": "2017-02-16", "close": 48.1, "volume": 2676.0}, {"date": "2017-02-17", "close": 47.7, "volume": 4061.0}, {"date": "2017-02-21", "close": 47.6, "volume": 1551.0}, {"date": "2017-02-22", "close": 48.0, "volume": 1606.0}, {"date": "2017-02-23", "close": 48.1, "volume": 1681.0}, {"date": "2017-02-24", "close": 48.2, "volume": 5997.0}, {"date": "2017-02-27", "close": 47.95, "volume": 3355.0}, {"date": "2017-02-28", "close": 47.5, "volume": 3436.0}, {"date": "2017-03-01", "close": 48.0, "volume": 8583.0}, {"date": "2017-03-02", "close": 47.95, "volume": 2479.0}, {"date": "2017-03-03", "close": 47.7, "volume": 1035.0}, {"date": "2017-03-06", "close": 47.3, "volume": 2975.0}, {"date": "2017-03-07", "close": 46.7, "volume": 1865.0}, {"date": "2017-03-08", "close": 46.6, "volume": 2305.0}, {"date": "2017-03-09", "close": 46.3, "volume": 2256.0}, {"date": "2017-03-10", "close": 46.0, "volume": 10284.0}, {"date": "2017-03-13", "close": 43.65, "volume": 32849.0}, {"date": "2017-03-14", "close": 44.85, "volume": 6520.0}, {"date": "2017-03-15", "close": 44.75, "volume": 4073.0}, {"date": "2017-03-16", "close": 45.1, "volume": 8906.0}, {"date": "2017-03-17", "close": 45.45, "volume": 6453.0}, {"date": "2017-03-20", "close": 45.85, "volume": 2247.0}, {"date": "2017-03-21", "close": 45.55, "volume": 4939.0}, {"date": "2017-03-22", "close": 44.05, "volume": 4123.0}, {"date": "2017-03-23", "close": 44.95, "volume": 2925.0}, {"date": "2017-03-24", "close": 44.65, "volume": 3532.0}, {"date": "2017-03-27", "close": 45.0, "volume": 1638.0}, {"date": "2017-03-28", "close": 45.4, "volume": 816.0}, {"date": "2017-03-29", "close": 45.95, "volume": 3386.0}, {"date": "2017-03-30", "close": 45.55, "volume": 1359.0}, {"date": "2017-03-31", "close": 46.3, "volume": 13514.0}, {"date": "2017-04-03", "close": 46.4, "volume": 8318.0}, {"date": "2017-04-04", "close": 46.4, "volume": 1529.0}, {"date": "2017-04-05", "close": 46.4, "volume": 2552.0}, {"date": "2017-04-06", "close": 47.5, "volume": 8099.0}, {"date": "2017-04-07", "close": 47.0, "volume": 7215.0}, {"date": "2017-04-10", "close": 47.35, "volume": 8517.0}, {"date": "2017-04-11", "close": 47.5, "volume": 1914.0}, {"date": "2017-04-12", "close": 48.25, "volume": 4162.0}, {"date": "2017-04-13", "close": 47.25, "volume": 7317.0}, {"date": "2017-04-17", "close": 48.2, "volume": 3861.0}, {"date": "2017-04-18", "close": 48.9, "volume": 4069.0}, {"date": "2017-04-19", "close": 48.65, "volume": 2592.0}, {"date": "2017-04-20", "close": 48.95, "volume": 3226.0}, {"date": "2017-04-21", "close": 49.6, "volume": 4284.0}, {"date": "2017-04-24", "close": 51.0, "volume": 9557.0}, {"date": "2017-04-25", "close": 50.8, "volume": 4005.0}, {"date": "2017-04-26", "close": 50.85, "volume": 8489.0}, {"date": "2017-04-27", "close": 51.25, "volume": 3932.0}, {"date": "2017-04-28", "close": 50.0, "volume": 2826.0}, {"date": "2017-05-01", "close": 50.5, "volume": 3632.0}, {"date": "2017-05-02", "close": 50.1, "volume": 2581.0}, {"date": "2017-05-03", "close": 49.85, "volume": 4008.0}, {"date": "2017-05-04", "close": 50.35, "volume": 2655.0}, {"date": "2017-05-05", "close": 49.45, "volume": 3525.0}, {"date": "2017-05-08", "close": 48.55, "volume": 5620.0}, {"date": "2017-05-09", "close": 48.3, "volume": 968.0}, {"date": "2017-05-10", "close": 48.35, "volume": 978.0}, {"date": "2017-05-11", "close": 48.35, "volume": 1504.0}, {"date": "2017-05-12", "close": 47.3, "volume": 1461.0}, {"date": "2017-05-15", "close": 47.8, "volume": 1590.0}, {"date": "2017-05-16", "close": 48.0, "volume": 3287.0}, {"date": "2017-05-17", "close": 47.0, "volume": 4422.0}, {"date": "2017-05-18", "close": 47.5, "volume": 4117.0}, {"date": "2017-05-19", "close": 47.35, "volume": 15561.0}, {"date": "2017-05-22", "close": 48.3, "volume": 11417.0}, {"date": "2017-05-23", "close": 48.4, "volume": 3399.0}, {"date": "2017-05-24", "close": 48.15, "volume": 5981.0}, {"date": "2017-05-25", "close": 48.4, "volume": 4142.0}, {"date": "2017-05-26", "close": 48.5, "volume": 1849.0}, {"date": "2017-05-30", "close": 47.5, "volume": 683.0}, {"date": "2017-05-31", "close": 48.15, "volume": 6244.0}, {"date": "2017-06-01", "close": 48.85, "volume": 5299.0}, {"date": "2017-06-02", "close": 49.0, "volume": 9490.0}, {"date": "2017-06-05", "close": 48.25, "volume": 3876.0}, {"date": "2017-06-06", "close": 47.75, "volume": 1387.0}, {"date": "2017-06-07", "close": 47.55, "volume": 5587.0}, {"date": "2017-06-08", "close": 48.0, "volume": 4035.0}, {"date": "2017-06-09", "close": 48.0, "volume": 6922.0}, {"date": "2017-06-12", "close": 48.6, "volume": 2076.0}, {"date": "2017-06-13", "close": 48.15, "volume": 5786.0}, {"date": "2017-06-14", "close": 48.4, "volume": 4443.0}, {"date": "2017-06-15", "close": 48.0, "volume": 7739.0}, {"date": "2017-06-16", "close": 47.95, "volume": 10783.0}, {"date": "2017-06-19", "close": 48.1, "volume": 6878.0}, {"date": "2017-06-20", "close": 48.0, "volume": 6338.0}, {"date": "2017-06-21", "close": 48.1, "volume": 5267.0}, {"date": "2017-06-22", "close": 47.8, "volume": 5228.0}, {"date": "2017-06-23", "close": 47.0, "volume": 22634.0}, {"date": "2017-06-26", "close": 47.0, "volume": 2359.0}, {"date": "2017-06-27", "close": 47.0, "volume": 5181.0}, {"date": "2017-06-28", "close": 47.35, "volume": 15658.0}, {"date": "2017-06-29", "close": 47.0, "volume": 6273.0}, {"date": "2017-06-30", "close": 46.9, "volume": 12278.0}, {"date": "2017-07-03", "close": 47.3, "volume": 2865.0}, {"date": "2017-07-05", "close": 47.95, "volume": 12733.0}, {"date": "2017-07-06", "close": 48.8, "volume": 6474.0}, {"date": "2017-07-07", "close": 48.8, "volume": 25859.0}, {"date": "2017-07-10", "close": 48.55, "volume": 3634.0}, {"date": "2017-07-11", "close": 48.4, "volume": 3809.0}, {"date": "2017-07-12", "close": 49.1, "volume": 9928.0}, {"date": "2017-07-13", "close": 49.2, "volume": 7169.0}, {"date": "2017-07-14", "close": 48.95, "volume": 9300.0}, {"date": "2017-07-17", "close": 49.35, "volume": 9575.0}, {"date": "2017-07-18", "close": 49.05, "volume": 3490.0}, {"date": "2017-07-19", "close": 49.3, "volume": 1453.0}, {"date": "2017-07-20", "close": 49.05, "volume": 2214.0}, {"date": "2017-07-21", "close": 48.85, "volume": 11697.0}, {"date": "2017-07-24", "close": 48.95, "volume": 2673.0}, {"date": "2017-07-25", "close": 48.85, "volume": 3022.0}, {"date": "2017-07-26", "close": 49.85, "volume": 4766.0}, {"date": "2017-07-27", "close": 49.8, "volume": 8432.0}, {"date": "2017-07-28", "close": 50.05, "volume": 4042.0}, {"date": "2017-07-31", "close": 49.8, "volume": 3677.0}, {"date": "2017-08-01", "close": 50.0, "volume": 5059.0}, {"date": "2017-08-02", "close": 49.55, "volume": 3636.0}, {"date": "2017-08-03", "close": 49.35, "volume": 2008.0}, {"date": "2017-08-04", "close": 49.65, "volume": 2966.0}, {"date": "2017-08-07", "close": 49.35, "volume": 2963.0}, {"date": "2017-08-08", "close": 49.55, "volume": 1724.0}, {"date": "2017-08-09", "close": 49.15, "volume": 3359.0}, {"date": "2017-08-10", "close": 48.8, "volume": 8688.0}, {"date": "2017-08-11", "close": 48.5, "volume": 5825.0}, {"date": "2017-08-14", "close": 48.95, "volume": 7912.0}, {"date": "2017-08-15", "close": 48.55, "volume": 2609.0}, {"date": "2017-08-16", "close": 48.15, "volume": 7547.0}, {"date": "2017-08-17", "close": 48.0, "volume": 13264.0}, {"date": "2017-08-18", "close": 47.3, "volume": 11875.0}, {"date": "2017-08-21", "close": 47.15, "volume": 3416.0}, {"date": "2017-08-22", "close": 47.4, "volume": 1144.0}, {"date": "2017-08-23", "close": 47.1, "volume": 1565.0}, {"date": "2017-08-24", "close": 47.2, "volume": 662.0}, {"date": "2017-08-25", "close": 47.35, "volume": 631.0}, {"date": "2017-08-28", "close": 47.3, "volume": 3163.0}, {"date": "2017-08-29", "close": 47.15, "volume": 671.0}, {"date": "2017-08-30", "close": 47.0, "volume": 14912.0}, {"date": "2017-08-31", "close": 46.85, "volume": 14733.0}, {"date": "2017-09-01", "close": 47.7, "volume": 2629.0}, {"date": "2017-09-05", "close": 46.85, "volume": 17967.0}, {"date": "2017-09-06", "close": 46.8, "volume": 13728.0}, {"date": "2017-09-07", "close": 47.15, "volume": 22862.0}, {"date": "2017-09-08", "close": 47.05, "volume": 3137.0}, {"date": "2017-09-11", "close": 47.45, "volume": 8849.0}, {"date": "2017-09-12", "close": 48.0, "volume": 21051.0}, {"date": "2017-09-13", "close": 48.5, "volume": 2310.0}, {"date": "2017-09-14", "close": 48.7, "volume": 9076.0}, {"date": "2017-09-15", "close": 49.25, "volume": 13769.0}, {"date": "2017-09-18", "close": 50.25, "volume": 7705.0}, {"date": "2017-09-19", "close": 51.75, "volume": 10992.0}, {"date": "2017-09-20", "close": 52.65, "volume": 26108.0}, {"date": "2017-09-21", "close": 52.9, "volume": 12759.0}, {"date": "2017-09-22", "close": 52.95, "volume": 16223.0}, {"date": "2017-09-25", "close": 52.8, "volume": 9740.0}, {"date": "2017-09-26", "close": 53.0, "volume": 5589.0}, {"date": "2017-09-27", "close": 54.05, "volume": 18066.0}, {"date": "2017-09-28", "close": 54.8, "volume": 19111.0}, {"date": "2017-09-29", "close": 55.0, "volume": 19812.0}, {"date": "2017-10-02", "close": 56.55, "volume": 15574.0}, {"date": "2017-10-03", "close": 56.5, "volume": 14083.0}, {"date": "2017-10-04", "close": 56.85, "volume": 11367.0}, {"date": "2017-10-05", "close": 57.2, "volume": 7539.0}, {"date": "2017-10-06", "close": 56.7, "volume": 6713.0}, {"date": "2017-10-09", "close": 56.95, "volume": 4030.0}, {"date": "2017-10-10", "close": 58.2, "volume": 9729.0}, {"date": "2017-10-11", "close": 58.7, "volume": 27087.0}, {"date": "2017-10-12", "close": 57.85, "volume": 14731.0}, {"date": "2017-10-13", "close": 58.65, "volume": 3432.0}, {"date": "2017-10-16", "close": 59.1, "volume": 4525.0}, {"date": "2017-10-17", "close": 58.35, "volume": 2228.0}, {"date": "2017-10-18", "close": 58.65, "volume": 13829.0}, {"date": "2017-10-19", "close": 59.05, "volume": 25221.0}, {"date": "2017-10-20", "close": 58.55, "volume": 22823.0}, {"date": "2017-10-23", "close": 58.25, "volume": 8619.0}, {"date": "2017-10-24", "close": 59.8, "volume": 17936.0}, {"date": "2017-10-25", "close": 59.6, "volume": 16245.0}, {"date": "2017-10-26", "close": 60.15, "volume": 3492.0}, {"date": "2017-10-27", "close": 58.55, "volume": 5874.0}, {"date": "2017-10-30", "close": 57.4, "volume": 4519.0}, {"date": "2017-10-31", "close": 58.0, "volume": 27104.0}, {"date": "2017-11-01", "close": 58.15, "volume": 13179.0}, {"date": "2017-11-02", "close": 58.95, "volume": 9825.0}, {"date": "2017-11-03", "close": 58.6, "volume": 3177.0}, {"date": "2017-11-06", "close": 58.4, "volume": 5109.0}, {"date": "2017-11-07", "close": 57.05, "volume": 18112.0}, {"date": "2017-11-08", "close": 56.3, "volume": 26309.0}, {"date": "2017-11-09", "close": 56.95, "volume": 22639.0}, {"date": "2017-11-10", "close": 57.3, "volume": 2120.0}, {"date": "2017-11-13", "close": 57.9, "volume": 6009.0}, {"date": "2017-11-14", "close": 57.8, "volume": 8089.0}, {"date": "2017-11-15", "close": 58.95, "volume": 13136.0}, {"date": "2017-11-16", "close": 59.9, "volume": 14485.0}, {"date": "2017-11-17", "close": 59.05, "volume": 4853.0}, {"date": "2017-11-20", "close": 59.0, "volume": 5259.0}, {"date": "2017-11-21", "close": 60.0, "volume": 10549.0}, {"date": "2017-11-22", "close": 59.55, "volume": 6238.0}, {"date": "2017-11-24", "close": 58.6, "volume": 22253.0}, {"date": "2017-11-27", "close": 57.7, "volume": 8000.0}, {"date": "2017-11-28", "close": 58.5, "volume": 11733.0}, {"date": "2017-11-29", "close": 59.75, "volume": 13996.0}, {"date": "2017-11-30", "close": 60.0, "volume": 11597.0}, {"date": "2017-12-01", "close": 60.65, "volume": 4645.0}, {"date": "2017-12-04", "close": 60.55, "volume": 4445.0}, {"date": "2017-12-05", "close": 61.65, "volume": 5390.0}, {"date": "2017-12-06", "close": 61.55, "volume": 9428.0}, {"date": "2017-12-07", "close": 62.35, "volume": 5234.0}, {"date": "2017-12-08", "close": 61.4, "volume": 3929.0}, {"date": "2017-12-11", "close": 61.3, "volume": 3366.0}, {"date": "2017-12-12", "close": 61.35, "volume": 3025.0}, {"date": "2017-12-13", "close": 61.85, "volume": 4341.0}, {"date": "2017-12-14", "close": 60.45, "volume": 7071.0}, {"date": "2017-12-15", "close": 63.15, "volume": 18031.0}, {"date": "2017-12-18", "close": 64.0, "volume": 9807.0}, {"date": "2017-12-19", "close": 60.95, "volume": 5985.0}, {"date": "2017-12-20", "close": 61.9, "volume": 6416.0}, {"date": "2017-12-21", "close": 61.55, "volume": 1468.0}, {"date": "2017-12-22", "close": 61.2, "volume": 3604.0}, {"date": "2017-12-26", "close": 59.4, "volume": 2476.0}, {"date": "2017-12-27", "close": 58.8, "volume": 2384.0}, {"date": "2017-12-28", "close": 58.15, "volume": 2088.0}, {"date": "2017-12-29", "close": 58.0, "volume": 3660.0}, {"date": "2018-01-02", "close": 57.2, "volume": 4017.0}, {"date": "2018-01-03", "close": 58.15, "volume": 3182.0}, {"date": "2018-01-04", "close": 59.05, "volume": 2528.0}, {"date": "2018-01-05", "close": 59.2, "volume": 5573.0}, {"date": "2018-01-08", "close": 58.35, "volume": 1806.0}, {"date": "2018-01-09", "close": 57.85, "volume": 1848.0}, {"date": "2018-01-10", "close": 58.2, "volume": 1323.0}, {"date": "2018-01-11", "close": 58.45, "volume": 3023.0}, {"date": "2018-01-12", "close": 58.6, "volume": 911.0}, {"date": "2018-01-16", "close": 58.4, "volume": 2086.0}, {"date": "2018-01-17", "close": 58.65, "volume": 3894.0}, {"date": "2018-01-18", "close": 58.05, "volume": 3605.0}, {"date": "2018-01-19", "close": 58.75, "volume": 2450.0}, {"date": "2018-01-22", "close": 57.83, "volume": 4166.0}, {"date": "2018-01-23", "close": 57.4747, "volume": 1161.0}, {"date": "2018-01-24", "close": 56.7, "volume": 3608.0}, {"date": "2018-01-25", "close": 56.6, "volume": 2555.0}, {"date": "2018-01-26", "close": 56.4, "volume": 1528.0}, {"date": "2018-01-29", "close": 55.55, "volume": 5346.0}, {"date": "2018-01-30", "close": 55.15, "volume": 3355.0}, {"date": "2018-01-31", "close": 54.75, "volume": 4741.0}, {"date": "2018-02-01", "close": 54.7, "volume": 3772.0}, {"date": "2018-02-02", "close": 53.95, "volume": 7387.0}, {"date": "2018-02-05", "close": 51.5, "volume": 5390.0}, {"date": "2018-02-06", "close": 51.5, "volume": 5644.0}, {"date": "2018-02-07", "close": 52.4, "volume": 6680.0}, {"date": "2018-02-08", "close": 52.3, "volume": 18889.0}, {"date": "2018-02-09", "close": 51.6, "volume": 12813.0}, {"date": "2018-02-12", "close": 51.0, "volume": 3050.0}, {"date": "2018-02-13", "close": 50.3, "volume": 4302.0}, {"date": "2018-02-14", "close": 49.5, "volume": 1761.0}, {"date": "2018-02-15", "close": 49.5, "volume": 7296.0}, {"date": "2018-02-16", "close": 49.5, "volume": 9657.0}, {"date": "2018-02-20", "close": 49.25, "volume": 4502.0}, {"date": "2018-02-21", "close": 48.95, "volume": 1426.0}, {"date": "2018-02-22", "close": 48.65, "volume": 1249.0}, {"date": "2018-02-23", "close": 48.75, "volume": 2236.0}, {"date": "2018-02-26", "close": 48.7, "volume": 2692.0}, {"date": "2018-02-27", "close": 47.4, "volume": 2331.0}, {"date": "2018-02-28", "close": 46.35, "volume": 3877.0}, {"date": "2018-03-01", "close": 46.4, "volume": 14434.0}, {"date": "2018-03-02", "close": 48.35, "volume": 5704.0}, {"date": "2018-03-05", "close": 49.35, "volume": 5970.0}, {"date": "2018-03-06", "close": 50.35, "volume": 6644.0}, {"date": "2018-03-07", "close": 51.2, "volume": 3860.0}, {"date": "2018-03-08", "close": 50.7, "volume": 10281.0}, {"date": "2018-03-09", "close": 51.55, "volume": 6279.0}, {"date": "2018-03-12", "close": 51.85, "volume": 7862.0}, {"date": "2018-03-13", "close": 51.1, "volume": 7412.0}, {"date": "2018-03-14", "close": 51.3, "volume": 16744.0}, {"date": "2018-03-15", "close": 51.65, "volume": 6139.0}, {"date": "2018-03-16", "close": 52.85, "volume": 26092.0}, {"date": "2018-03-19", "close": 54.0, "volume": 20454.0}, {"date": "2018-03-20", "close": 54.0, "volume": 10823.0}, {"date": "2018-03-21", "close": 54.25, "volume": 5081.0}, {"date": "2018-03-22", "close": 54.5, "volume": 8672.0}, {"date": "2018-03-23", "close": 52.35, "volume": 8526.0}, {"date": "2018-03-26", "close": 52.6, "volume": 2777.0}, {"date": "2018-03-27", "close": 51.85, "volume": 2977.0}, {"date": "2018-03-28", "close": 52.8, "volume": 8964.0}, {"date": "2018-03-29", "close": 52.6, "volume": 3252.0}, {"date": "2018-04-02", "close": 51.9, "volume": 1844.0}, {"date": "2018-04-03", "close": 52.35, "volume": 14285.0}, {"date": "2018-04-04", "close": 53.45, "volume": 4978.0}, {"date": "2018-04-05", "close": 53.05, "volume": 5316.0}, {"date": "2018-04-06", "close": 52.05, "volume": 14966.0}, {"date": "2018-04-09", "close": 52.75, "volume": 8988.0}, {"date": "2018-04-10", "close": 53.4, "volume": 6078.0}, {"date": "2018-04-11", "close": 53.2, "volume": 8186.0}, {"date": "2018-04-12", "close": 53.85, "volume": 5592.0}, {"date": "2018-04-13", "close": 53.0, "volume": 8024.0}, {"date": "2018-04-16", "close": 53.0, "volume": 4499.0}, {"date": "2018-04-17", "close": 54.65, "volume": 4989.0}, {"date": "2018-04-18", "close": 55.8, "volume": 4447.0}, {"date": "2018-04-19", "close": 55.65, "volume": 1243.0}, {"date": "2018-04-20", "close": 57.0, "volume": 2180.0}, {"date": "2018-04-23", "close": 59.0, "volume": 3295.0}, {"date": "2018-04-24", "close": 59.4, "volume": 5988.0}, {"date": "2018-04-25", "close": 59.5, "volume": 5808.0}, {"date": "2018-04-26", "close": 59.55, "volume": 1388.0}, {"date": "2018-04-27", "close": 59.1, "volume": 1923.0}, {"date": "2018-04-30", "close": 57.9, "volume": 10952.0}, {"date": "2018-05-01", "close": 58.7, "volume": 11353.0}, {"date": "2018-05-02", "close": 58.55, "volume": 5498.0}, {"date": "2018-05-03", "close": 59.25, "volume": 14092.0}, {"date": "2018-05-04", "close": 60.55, "volume": 9014.0}, {"date": "2018-05-07", "close": 60.5, "volume": 5589.0}, {"date": "2018-05-08", "close": 59.8, "volume": 2811.0}, {"date": "2018-05-09", "close": 59.2, "volume": 5306.0}, {"date": "2018-05-10", "close": 59.85, "volume": 1082.0}, {"date": "2018-05-11", "close": 58.85, "volume": 1029.0}, {"date": "2018-05-14", "close": 57.85, "volume": 8676.0}, {"date": "2018-05-15", "close": 58.25, "volume": 11000.0}, {"date": "2018-05-16", "close": 58.85, "volume": 2751.0}, {"date": "2018-05-17", "close": 58.75, "volume": 774.0}, {"date": "2018-05-18", "close": 59.5, "volume": 3870.0}, {"date": "2018-05-21", "close": 60.4, "volume": 5739.0}, {"date": "2018-05-22", "close": 60.0, "volume": 8217.0}, {"date": "2018-05-23", "close": 60.15, "volume": 14611.0}, {"date": "2018-05-24", "close": 60.7, "volume": 4186.0}, {"date": "2018-05-25", "close": 60.7, "volume": 864.0}, {"date": "2018-05-29", "close": 60.15, "volume": 13367.0}, {"date": "2018-05-30", "close": 61.1, "volume": 6491.0}, {"date": "2018-05-31", "close": 60.4, "volume": 4381.0}, {"date": "2018-06-01", "close": 60.85, "volume": 5863.0}, {"date": "2018-06-04", "close": 60.15, "volume": 9393.0}, {"date": "2018-06-05", "close": 60.6, "volume": 10192.0}, {"date": "2018-06-06", "close": 61.1, "volume": 8291.0}, {"date": "2018-06-07", "close": 61.25, "volume": 4887.0}, {"date": "2018-06-08", "close": 61.05, "volume": 11824.0}, {"date": "2018-06-11", "close": 60.95, "volume": 7422.0}, {"date": "2018-06-12", "close": 60.0, "volume": 6779.0}, {"date": "2018-06-13", "close": 59.5, "volume": 10814.0}, {"date": "2018-06-14", "close": 58.8, "volume": 13299.0}, {"date": "2018-06-15", "close": 58.1, "volume": 39064.0}, {"date": "2018-06-18", "close": 58.95, "volume": 5673.0}, {"date": "2018-06-19", "close": 60.5, "volume": 20786.0}, {"date": "2018-06-20", "close": 62.65, "volume": 12802.0}, {"date": "2018-06-21", "close": 62.65, "volume": 13992.0}, {"date": "2018-06-22", "close": 64.5, "volume": 31733.0}, {"date": "2018-06-25", "close": 63.7, "volume": 5382.0}, {"date": "2018-06-26", "close": 64.2, "volume": 2760.0}, {"date": "2018-06-27", "close": 63.8, "volume": 5211.0}, {"date": "2018-06-28", "close": 64.3, "volume": 8770.0}, {"date": "2018-06-29", "close": 62.55, "volume": 5904.0}, {"date": "2018-07-02", "close": 63.15, "volume": 1596.0}, {"date": "2018-07-03", "close": 64.4, "volume": 2521.0}, {"date": "2018-07-05", "close": 64.2, "volume": 12712.0}, {"date": "2018-07-06", "close": 64.3, "volume": 6376.0}, {"date": "2018-07-09", "close": 65.45, "volume": 2605.0}, {"date": "2018-07-10", "close": 63.9, "volume": 12947.0}, {"date": "2018-07-11", "close": 62.6, "volume": 11599.0}, {"date": "2018-07-12", "close": 62.5, "volume": 3889.0}, {"date": "2018-07-13", "close": 61.25, "volume": 15105.0}, {"date": "2018-07-16", "close": 62.05, "volume": 11320.0}, {"date": "2018-07-17", "close": 63.95, "volume": 15548.0}, {"date": "2018-07-18", "close": 64.3, "volume": 5612.0}, {"date": "2018-07-19", "close": 63.3, "volume": 17452.0}, {"date": "2018-07-20", "close": 64.15, "volume": 7235.0}, {"date": "2018-07-23", "close": 64.85, "volume": 8280.0}, {"date": "2018-07-24", "close": 64.75, "volume": 12752.0}, {"date": "2018-07-25", "close": 64.6, "volume": 5053.0}, {"date": "2018-07-26", "close": 66.1, "volume": 11213.0}, {"date": "2018-07-27", "close": 63.4, "volume": 3736.0}, {"date": "2018-07-30", "close": 62.4, "volume": 6914.0}, {"date": "2018-07-31", "close": 62.5, "volume": 11051.0}, {"date": "2018-08-01", "close": 60.6, "volume": 24287.0}, {"date": "2018-08-02", "close": 61.9, "volume": 9961.0}, {"date": "2018-08-03", "close": 61.95, "volume": 9733.0}, {"date": "2018-08-06", "close": 62.05, "volume": 2055.0}, {"date": "2018-08-07", "close": 61.2, "volume": 3745.0}, {"date": "2018-08-08", "close": 61.0, "volume": 6885.0}, {"date": "2018-08-09", "close": 61.5, "volume": 6284.0}, {"date": "2018-08-10", "close": 61.35, "volume": 453.0}, {"date": "2018-08-13", "close": 61.15, "volume": 7051.0}, {"date": "2018-08-14", "close": 61.85, "volume": 6008.0}, {"date": "2018-08-15", "close": 61.6, "volume": 2510.0}, {"date": "2018-08-16", "close": 61.95, "volume": 4319.0}, {"date": "2018-08-17", "close": 62.05, "volume": 6428.0}, {"date": "2018-08-20", "close": 62.45, "volume": 13015.0}, {"date": "2018-08-21", "close": 63.15, "volume": 7181.0}, {"date": "2018-08-22", "close": 63.55, "volume": 7333.0}, {"date": "2018-08-23", "close": 65.0, "volume": 16341.0}, {"date": "2018-08-24", "close": 66.0, "volume": 14768.0}, {"date": "2018-08-27", "close": 65.7, "volume": 8948.0}, {"date": "2018-08-28", "close": 64.7, "volume": 718.0}, {"date": "2018-08-29", "close": 63.65, "volume": 1749.0}, {"date": "2018-08-30", "close": 63.55, "volume": 1573.0}, {"date": "2018-08-31", "close": 62.3, "volume": 4387.0}, {"date": "2018-09-04", "close": 62.7, "volume": 6507.0}, {"date": "2018-09-05", "close": 62.15, "volume": 6016.0}, {"date": "2018-09-06", "close": 62.4, "volume": 1199.0}, {"date": "2018-09-07", "close": 61.55, "volume": 6831.0}, {"date": "2018-09-10", "close": 62.4, "volume": 5099.0}, {"date": "2018-09-11", "close": 60.6, "volume": 1977.0}, {"date": "2018-09-12", "close": 60.35, "volume": 2416.0}, {"date": "2018-09-13", "close": 60.15, "volume": 1213.0}, {"date": "2018-09-14", "close": 59.9, "volume": 843.0}, {"date": "2018-09-17", "close": 59.15, "volume": 1825.0}, {"date": "2018-09-18", "close": 58.6, "volume": 5697.0}, {"date": "2018-09-19", "close": 57.1, "volume": 3026.0}, {"date": "2018-09-20", "close": 57.35, "volume": 9542.0}, {"date": "2018-09-21", "close": 58.7, "volume": 13365.0}, {"date": "2018-09-24", "close": 59.25, "volume": 1091.0}, {"date": "2018-09-25", "close": 60.8, "volume": 629.0}, {"date": "2018-09-26", "close": 60.4, "volume": 1424.0}, {"date": "2018-09-27", "close": 58.6, "volume": 1862.0}, {"date": "2018-09-28", "close": 58.75, "volume": 3995.0}, {"date": "2018-10-01", "close": 59.0, "volume": 2225.0}, {"date": "2018-10-02", "close": 57.39, "volume": 4882.0}, {"date": "2018-10-03", "close": 56.88, "volume": 1237.0}, {"date": "2018-10-04", "close": 57.89, "volume": 2284.0}, {"date": "2018-10-05", "close": 56.47, "volume": 3409.0}, {"date": "2018-10-08", "close": 55.7, "volume": 4518.0}, {"date": "2018-10-09", "close": 56.1, "volume": 5179.0}, {"date": "2018-10-10", "close": 55.01, "volume": 2815.0}, {"date": "2018-10-11", "close": 54.61, "volume": 1867.0}, {"date": "2018-10-12", "close": 54.47, "volume": 4123.0}, {"date": "2018-10-15", "close": 54.89, "volume": 902.0}, {"date": "2018-10-16", "close": 55.99, "volume": 1516.0}, {"date": "2018-10-17", "close": 54.42, "volume": 1097.0}, {"date": "2018-10-18", "close": 54.07, "volume": 4622.0}, {"date": "2018-10-19", "close": 52.55, "volume": 8143.0}, {"date": "2018-10-22", "close": 52.85, "volume": 3746.0}, {"date": "2018-10-23", "close": 51.28, "volume": 3169.0}, {"date": "2018-10-24", "close": 49.72, "volume": 1122.0}, {"date": "2018-10-25", "close": 50.3, "volume": 7813.0}, {"date": "2018-10-26", "close": 49.03, "volume": 11106.0}, {"date": "2018-10-29", "close": 48.85, "volume": 13272.0}, {"date": "2018-10-30", "close": 48.81, "volume": 13231.0}, {"date": "2018-10-31", "close": 48.55, "volume": 24800.0}, {"date": "2018-11-01", "close": 48.59, "volume": 9162.0}, {"date": "2018-11-02", "close": 48.57, "volume": 8598.0}, {"date": "2018-11-05", "close": 50.8, "volume": 25030.0}, {"date": "2018-11-06", "close": 53.99, "volume": 7059.0}, {"date": "2018-11-07", "close": 56.47, "volume": 3927.0}, {"date": "2018-11-08", "close": 56.05, "volume": 3664.0}, {"date": "2018-11-09", "close": 54.4, "volume": 6896.0}, {"date": "2018-11-12", "close": 53.6, "volume": 7962.0}, {"date": "2018-11-13", "close": 54.74, "volume": 5719.0}, {"date": "2018-11-14", "close": 56.36, "volume": 1677.0}, {"date": "2018-11-15", "close": 54.99, "volume": 6309.0}, {"date": "2018-11-16", "close": 55.14, "volume": 6055.0}, {"date": "2018-11-19", "close": 54.7, "volume": 7486.0}, {"date": "2018-11-20", "close": 53.84, "volume": 2077.0}, {"date": "2018-11-21", "close": 55.12, "volume": 975.0}, {"date": "2018-11-23", "close": 54.84, "volume": 2361.0}, {"date": "2018-11-26", "close": 53.72, "volume": 4556.0}, {"date": "2018-11-27", "close": 52.64, "volume": 6726.0}, {"date": "2018-11-28", "close": 52.77, "volume": 9298.0}, {"date": "2018-11-29", "close": 51.74, "volume": 5851.0}, {"date": "2018-11-30", "close": 52.58, "volume": 12075.0}, {"date": "2018-12-03", "close": 52.85, "volume": 3585.0}, {"date": "2018-12-04", "close": 51.32, "volume": 6231.0}, {"date": "2018-12-06", "close": 51.0, "volume": 6752.0}, {"date": "2018-12-07", "close": 50.73, "volume": 6333.0}, {"date": "2018-12-10", "close": 51.5, "volume": 6247.0}, {"date": "2018-12-11", "close": 49.0, "volume": 5163.0}, {"date": "2018-12-12", "close": 49.13, "volume": 5618.0}, {"date": "2018-12-13", "close": 50.02, "volume": 5073.0}, {"date": "2018-12-14", "close": 49.85, "volume": 4811.0}, {"date": "2018-12-17", "close": 49.44, "volume": 6893.0}, {"date": "2018-12-18", "close": 49.4, "volume": 9792.0}, {"date": "2018-12-19", "close": 47.63, "volume": 5919.0}, {"date": "2018-12-20", "close": 47.6, "volume": 7838.0}, {"date": "2018-12-21", "close": 48.41, "volume": 18328.0}, {"date": "2018-12-24", "close": 48.53, "volume": 3180.0}, {"date": "2018-12-26", "close": 51.2, "volume": 3383.0}, {"date": "2018-12-27", "close": 52.67, "volume": 2811.0}, {"date": "2018-12-28", "close": 54.34, "volume": 2583.0}, {"date": "2018-12-31", "close": 53.21, "volume": 7774.0}, {"date": "2019-01-02", "close": 54.9, "volume": 3299.0}, {"date": "2019-01-03", "close": 51.71, "volume": 4167.0}, {"date": "2019-01-04", "close": 54.39, "volume": 7673.0}, {"date": "2019-01-07", "close": 53.72, "volume": 4289.0}, {"date": "2019-01-08", "close": 53.45, "volume": 1063.0}, {"date": "2019-01-09", "close": 53.7, "volume": 3232.0}, {"date": "2019-01-10", "close": 52.72, "volume": 1201.0}, {"date": "2019-01-11", "close": 51.97, "volume": 5448.0}, {"date": "2019-01-14", "close": 50.31, "volume": 1278.0}, {"date": "2019-01-15", "close": 50.3, "volume": 2966.0}, {"date": "2019-01-16", "close": 52.21, "volume": 2824.0}, {"date": "2019-01-17", "close": 50.92, "volume": 5604.0}, {"date": "2019-01-18", "close": 51.0, "volume": 2770.0}, {"date": "2019-01-22", "close": 48.92, "volume": 4501.0}, {"date": "2019-01-23", "close": 48.98, "volume": 6917.0}, {"date": "2019-01-24", "close": 48.89, "volume": 3627.0}, {"date": "2019-01-25", "close": 50.5, "volume": 4819.0}, {"date": "2019-01-28", "close": 50.49, "volume": 5221.0}, {"date": "2019-01-29", "close": 50.38, "volume": 2566.0}, {"date": "2019-01-30", "close": 50.2, "volume": 11173.0}, {"date": "2019-01-31", "close": 49.98, "volume": 9878.0}, {"date": "2019-02-01", "close": 50.37, "volume": 4847.0}, {"date": "2019-02-04", "close": 50.44, "volume": 5519.0}, {"date": "2019-02-05", "close": 51.4, "volume": 4386.0}, {"date": "2019-02-06", "close": 49.5, "volume": 17714.0}, {"date": "2019-02-07", "close": 49.0, "volume": 10370.0}, {"date": "2019-02-08", "close": 48.77, "volume": 6066.0}, {"date": "2019-02-11", "close": 49.6, "volume": 8070.0}, {"date": "2019-02-12", "close": 50.18, "volume": 768.0}, {"date": "2019-02-13", "close": 50.9, "volume": 921.0}, {"date": "2019-02-14", "close": 51.2, "volume": 5472.0}, {"date": "2019-02-15", "close": 50.69, "volume": 2909.0}, {"date": "2019-02-19", "close": 51.29, "volume": 2406.0}, {"date": "2019-02-20", "close": 50.51, "volume": 1764.0}, {"date": "2019-02-21", "close": 51.17, "volume": 4035.0}, {"date": "2019-02-22", "close": 51.73, "volume": 2337.0}, {"date": "2019-02-25", "close": 50.5, "volume": 2323.0}, {"date": "2019-02-26", "close": 51.69, "volume": 1359.0}, {"date": "2019-02-27", "close": 51.51, "volume": 509.0}, {"date": "2019-02-28", "close": 51.59, "volume": 2759.0}, {"date": "2019-03-01", "close": 52.0, "volume": 1691.0}, {"date": "2019-03-04", "close": 52.4, "volume": 533.0}, {"date": "2019-03-05", "close": 52.71, "volume": 1362.0}, {"date": "2019-03-06", "close": 52.0, "volume": 3538.0}, {"date": "2019-03-07", "close": 51.53, "volume": 2939.0}, {"date": "2019-03-08", "close": 50.64, "volume": 3573.0}, {"date": "2019-03-11", "close": 52.7, "volume": 807.0}, {"date": "2019-03-12", "close": 52.59, "volume": 2240.0}, {"date": "2019-03-13", "close": 52.38, "volume": 1426.0}, {"date": "2019-03-14", "close": 51.8, "volume": 1331.0}, {"date": "2019-03-15", "close": 51.85, "volume": 22754.0}, {"date": "2019-03-18", "close": 52.5, "volume": 7041.0}, {"date": "2019-03-19", "close": 51.65, "volume": 2220.0}, {"date": "2019-03-20", "close": 50.18, "volume": 6676.0}, {"date": "2019-03-21", "close": 51.01, "volume": 6831.0}, {"date": "2019-03-22", "close": 49.95, "volume": 1986.0}, {"date": "2019-03-25", "close": 50.99, "volume": 4509.0}, {"date": "2019-03-26", "close": 50.7, "volume": 5324.0}, {"date": "2019-03-27", "close": 50.8, "volume": 2560.0}, {"date": "2019-03-28", "close": 51.97, "volume": 4729.0}, {"date": "2019-03-29", "close": 50.6, "volume": 3779.0}, {"date": "2019-04-01", "close": 51.44, "volume": 2059.0}, {"date": "2019-04-02", "close": 51.76, "volume": 1697.0}, {"date": "2019-04-03", "close": 51.82, "volume": 2871.0}, {"date": "2019-04-04", "close": 51.82, "volume": 645.0}, {"date": "2019-04-05", "close": 52.4, "volume": 763.0}, {"date": "2019-04-08", "close": 51.85, "volume": 1940.0}, {"date": "2019-04-09", "close": 51.11, "volume": 924.0}, {"date": "2019-04-10", "close": 51.69, "volume": 1215.0}, {"date": "2019-04-11", "close": 51.55, "volume": 2848.0}, {"date": "2019-04-12", "close": 52.47, "volume": 4232.0}, {"date": "2019-04-15", "close": 52.76, "volume": 3112.0}, {"date": "2019-04-16", "close": 51.76, "volume": 1813.0}, {"date": "2019-04-17", "close": 51.22, "volume": 3262.0}, {"date": "2019-04-18", "close": 51.1, "volume": 6412.0}, {"date": "2019-04-22", "close": 51.73, "volume": 1589.0}, {"date": "2019-04-23", "close": 52.4, "volume": 1675.0}, {"date": "2019-04-24", "close": 48.92, "volume": 5446.0}, {"date": "2019-04-25", "close": 48.28, "volume": 7082.0}, {"date": "2019-04-26", "close": 49.24, "volume": 5224.0}, {"date": "2019-04-29", "close": 49.47, "volume": 1277.0}, {"date": "2019-04-30", "close": 48.5, "volume": 8480.0}, {"date": "2019-05-01", "close": 48.52, "volume": 2194.0}, {"date": "2019-05-02", "close": 48.66, "volume": 3735.0}, {"date": "2019-05-03", "close": 48.0, "volume": 4705.0}, {"date": "2019-05-06", "close": 47.77, "volume": 3792.0}, {"date": "2019-05-07", "close": 47.18, "volume": 3306.0}, {"date": "2019-05-08", "close": 47.75, "volume": 3537.0}, {"date": "2019-05-09", "close": 47.72, "volume": 1262.0}, {"date": "2019-05-10", "close": 48.71, "volume": 954.0}, {"date": "2019-05-13", "close": 47.67, "volume": 5585.0}, {"date": "2019-05-14", "close": 48.6, "volume": 6136.0}, {"date": "2019-05-15", "close": 50.65, "volume": 5102.0}, {"date": "2019-05-16", "close": 49.92, "volume": 16199.0}, {"date": "2019-05-17", "close": 48.82, "volume": 3848.0}, {"date": "2019-05-20", "close": 48.97, "volume": 11286.0}, {"date": "2019-05-21", "close": 48.39, "volume": 8458.0}, {"date": "2019-05-22", "close": 47.99, "volume": 3245.0}, {"date": "2019-05-23", "close": 47.16, "volume": 2295.0}, {"date": "2019-05-24", "close": 47.6, "volume": 7454.0}, {"date": "2019-05-28", "close": 47.2, "volume": 850.0}, {"date": "2019-05-29", "close": 47.4, "volume": 9446.0}, {"date": "2019-05-30", "close": 47.5, "volume": 5736.0}, {"date": "2019-05-31", "close": 48.06, "volume": 5563.0}, {"date": "2019-06-03", "close": 48.74, "volume": 8932.0}, {"date": "2019-06-04", "close": 49.16, "volume": 7236.0}, {"date": "2019-06-05", "close": 49.0, "volume": 2726.0}, {"date": "2019-06-06", "close": 49.8, "volume": 4803.0}, {"date": "2019-06-07", "close": 49.95, "volume": 4504.0}, {"date": "2019-06-10", "close": 50.43, "volume": 5085.0}, {"date": "2019-06-11", "close": 50.58, "volume": 5571.0}, {"date": "2019-06-12", "close": 50.6, "volume": 1923.0}, {"date": "2019-06-13", "close": 50.78, "volume": 5703.0}, {"date": "2019-06-14", "close": 50.25, "volume": 5680.0}, {"date": "2019-06-17", "close": 50.58, "volume": 885.0}, {"date": "2019-06-18", "close": 50.93, "volume": 761.0}, {"date": "2019-06-19", "close": 51.4, "volume": 1569.0}, {"date": "2019-06-20", "close": 50.8, "volume": 5024.0}, {"date": "2019-06-21", "close": 52.0, "volume": 8360.0}, {"date": "2019-06-24", "close": 50.9, "volume": 8313.0}, {"date": "2019-06-25", "close": 50.3, "volume": 5137.0}, {"date": "2019-06-26", "close": 50.05, "volume": 2317.0}, {"date": "2019-06-27", "close": 50.97, "volume": 7336.0}, {"date": "2019-06-28", "close": 54.61, "volume": 21386.0}, {"date": "2019-07-01", "close": 53.44, "volume": 11275.0}, {"date": "2019-07-02", "close": 53.0, "volume": 11892.0}, {"date": "2019-07-03", "close": 52.695, "volume": 1660.0}, {"date": "2019-07-05", "close": 53.95, "volume": 2508.0}, {"date": "2019-07-08", "close": 53.4, "volume": 2835.0}, {"date": "2019-07-09", "close": 52.8, "volume": 3270.0}, {"date": "2019-07-10", "close": 53.91, "volume": 3026.0}, {"date": "2019-07-11", "close": 54.04, "volume": 2460.0}, {"date": "2019-07-12", "close": 53.82, "volume": 3657.0}, {"date": "2019-07-15", "close": 52.4, "volume": 9918.0}, {"date": "2019-07-16", "close": 51.07, "volume": 9767.0}, {"date": "2019-07-17", "close": 50.61, "volume": 3243.0}, {"date": "2019-07-18", "close": 50.34, "volume": 2367.0}, {"date": "2019-07-19", "close": 50.32, "volume": 2789.0}, {"date": "2019-07-22", "close": 51.0, "volume": 3569.0}, {"date": "2019-07-23", "close": 51.25, "volume": 2501.0}, {"date": "2019-07-24", "close": 51.84, "volume": 3697.0}, {"date": "2019-07-25", "close": 52.5, "volume": 2613.0}, {"date": "2019-07-26", "close": 54.38, "volume": 7078.0}, {"date": "2019-07-29", "close": 54.7, "volume": 8710.0}, {"date": "2019-07-30", "close": 55.35, "volume": 5489.0}, {"date": "2019-07-31", "close": 54.3, "volume": 9222.0}, {"date": "2019-08-01", "close": 53.93, "volume": 4963.0}, {"date": "2019-08-02", "close": 53.94, "volume": 3770.0}, {"date": "2019-08-05", "close": 52.68, "volume": 3741.0}, {"date": "2019-08-06", "close": 52.62, "volume": 2606.0}, {"date": "2019-08-07", "close": 53.05, "volume": 2019.0}, {"date": "2019-08-08", "close": 53.35, "volume": 3262.0}, {"date": "2019-08-09", "close": 53.38, "volume": 1880.0}, {"date": "2019-08-12", "close": 52.16, "volume": 1943.0}, {"date": "2019-08-13", "close": 51.79, "volume": 1075.0}, {"date": "2019-08-14", "close": 47.99, "volume": 5293.0}, {"date": "2019-08-15", "close": 47.4, "volume": 3098.0}, {"date": "2019-08-16", "close": 46.04, "volume": 11459.0}, {"date": "2019-08-19", "close": 46.59, "volume": 11789.0}, {"date": "2019-08-20", "close": 46.94, "volume": 3360.0}, {"date": "2019-08-21", "close": 47.53, "volume": 3576.0}, {"date": "2019-08-22", "close": 47.41, "volume": 3187.0}, {"date": "2019-08-23", "close": 45.66, "volume": 7073.0}, {"date": "2019-08-26", "close": 46.28, "volume": 4123.0}, {"date": "2019-08-27", "close": 46.76, "volume": 5985.0}, {"date": "2019-08-28", "close": 47.38, "volume": 2584.0}, {"date": "2019-08-29", "close": 47.12, "volume": 3658.0}, {"date": "2019-08-30", "close": 47.4, "volume": 1156.0}, {"date": "2019-09-03", "close": 46.71, "volume": 3615.0}, {"date": "2019-09-04", "close": 47.11, "volume": 746.0}, {"date": "2019-09-05", "close": 46.82, "volume": 4078.0}, {"date": "2019-09-06", "close": 48.8, "volume": 4887.0}, {"date": "2019-09-09", "close": 48.19, "volume": 2598.0}, {"date": "2019-09-10", "close": 48.56, "volume": 3754.0}, {"date": "2019-09-11", "close": 50.29, "volume": 6456.0}, {"date": "2019-09-12", "close": 52.0, "volume": 9284.0}, {"date": "2019-09-13", "close": 50.7, "volume": 3182.0}, {"date": "2019-09-16", "close": 50.72, "volume": 1463.0}, {"date": "2019-09-17", "close": 51.73, "volume": 5992.0}, {"date": "2019-09-18", "close": 53.18, "volume": 8521.0}, {"date": "2019-09-19", "close": 53.22, "volume": 2859.0}, {"date": "2019-09-20", "close": 53.63, "volume": 11139.0}, {"date": "2019-09-23", "close": 53.72, "volume": 1482.0}, {"date": "2019-09-24", "close": 52.6, "volume": 2906.0}, {"date": "2019-09-25", "close": 53.18, "volume": 2471.0}, {"date": "2019-09-26", "close": 52.56, "volume": 2169.0}, {"date": "2019-09-27", "close": 53.0, "volume": 8514.0}, {"date": "2019-09-30", "close": 52.66, "volume": 3234.0}, {"date": "2019-10-01", "close": 53.02, "volume": 2490.0}, {"date": "2019-10-02", "close": 51.6, "volume": 4826.0}, {"date": "2019-10-03", "close": 51.52, "volume": 1160.0}, {"date": "2019-10-04", "close": 51.2, "volume": 1213.0}, {"date": "2019-10-07", "close": 50.8, "volume": 455.0}, {"date": "2019-10-08", "close": 49.7, "volume": 3721.0}, {"date": "2019-10-09", "close": 51.2, "volume": 7497.0}, {"date": "2019-10-10", "close": 52.55, "volume": 7236.0}, {"date": "2019-10-11", "close": 52.11, "volume": 4570.0}, {"date": "2019-10-14", "close": 52.2, "volume": 1982.0}, {"date": "2019-10-15", "close": 52.79, "volume": 4164.0}, {"date": "2019-10-16", "close": 52.4, "volume": 3310.0}, {"date": "2019-10-17", "close": 53.1, "volume": 1387.0}, {"date": "2019-10-18", "close": 52.59, "volume": 1271.0}, {"date": "2019-10-21", "close": 54.75, "volume": 11087.0}, {"date": "2019-10-22", "close": 52.8, "volume": 4275.0}, {"date": "2019-10-23", "close": 52.56, "volume": 6038.0}, {"date": "2019-10-24", "close": 51.25, "volume": 3358.0}, {"date": "2019-10-25", "close": 50.66, "volume": 990.0}, {"date": "2019-10-28", "close": 50.2, "volume": 523.0}, {"date": "2019-10-29", "close": 50.3, "volume": 630.0}, {"date": "2019-10-30", "close": 52.35, "volume": 7412.0}, {"date": "2019-10-31", "close": 50.86, "volume": 4398.0}, {"date": "2019-11-01", "close": 51.95, "volume": 2826.0}, {"date": "2019-11-04", "close": 50.65, "volume": 5945.0}, {"date": "2019-11-05", "close": 51.45, "volume": 6539.0}, {"date": "2019-11-06", "close": 51.2, "volume": 870.0}, {"date": "2019-11-07", "close": 51.2, "volume": 1249.0}, {"date": "2019-11-08", "close": 50.44, "volume": 1494.0}, {"date": "2019-11-11", "close": 51.23, "volume": 7075.0}, {"date": "2019-11-12", "close": 53.2, "volume": 18406.0}, {"date": "2019-11-13", "close": 53.5, "volume": 12508.0}, {"date": "2019-11-14", "close": 53.1, "volume": 13590.0}, {"date": "2019-11-15", "close": 52.9, "volume": 10198.0}, {"date": "2019-11-18", "close": 53.04, "volume": 4458.0}, {"date": "2019-11-19", "close": 54.56, "volume": 2955.0}, {"date": "2019-11-20", "close": 52.95, "volume": 5490.0}, {"date": "2019-11-21", "close": 53.67, "volume": 2492.0}, {"date": "2019-11-22", "close": 53.97, "volume": 776.0}, {"date": "2019-11-25", "close": 53.75, "volume": 6801.0}, {"date": "2019-11-26", "close": 53.9, "volume": 1919.0}, {"date": "2019-11-27", "close": 56.25, "volume": 9741.0}, {"date": "2019-11-29", "close": 56.3, "volume": 2691.0}, {"date": "2019-12-02", "close": 55.39, "volume": 2775.0}, {"date": "2019-12-03", "close": 55.5, "volume": 10757.0}, {"date": "2019-12-04", "close": 56.6, "volume": 5007.0}, {"date": "2019-12-05", "close": 55.92, "volume": 3846.0}, {"date": "2019-12-06", "close": 55.7, "volume": 15535.0}, {"date": "2019-12-09", "close": 55.01, "volume": 7228.0}, {"date": "2019-12-10", "close": 54.3, "volume": 5115.0}, {"date": "2019-12-11", "close": 54.99, "volume": 3668.0}, {"date": "2019-12-12", "close": 54.4, "volume": 2134.0}, {"date": "2019-12-13", "close": 56.31, "volume": 6189.0}, {"date": "2019-12-16", "close": 56.88, "volume": 7653.0}, {"date": "2019-12-17", "close": 55.43, "volume": 5707.0}, {"date": "2019-12-18", "close": 54.64, "volume": 5826.0}, {"date": "2019-12-19", "close": 53.92, "volume": 4090.0}, {"date": "2019-12-20", "close": 54.7, "volume": 17006.0}, {"date": "2019-12-23", "close": 53.73, "volume": 2601.0}, {"date": "2019-12-24", "close": 54.31, "volume": 1033.0}, {"date": "2019-12-26", "close": 54.6, "volume": 2423.0}, {"date": "2019-12-27", "close": 55.78, "volume": 3318.0}, {"date": "2019-12-30", "close": 54.99, "volume": 4830.0}, {"date": "2019-12-31", "close": 55.33, "volume": 1498.0}, {"date": "2020-01-02", "close": 54.26, "volume": 3785.0}, {"date": "2020-01-03", "close": 53.8, "volume": 2073.0}, {"date": "2020-01-06", "close": 52.69, "volume": 2926.0}, {"date": "2020-01-07", "close": 52.12, "volume": 2828.0}, {"date": "2020-01-08", "close": 52.31, "volume": 2384.0}, {"date": "2020-01-09", "close": 52.81, "volume": 702.0}, {"date": "2020-01-10", "close": 52.0, "volume": 4263.0}, {"date": "2020-01-13", "close": 52.57, "volume": 1757.0}, {"date": "2020-01-14", "close": 52.0, "volume": 1976.0}, {"date": "2020-01-15", "close": 52.4, "volume": 1437.0}, {"date": "2020-01-16", "close": 52.25, "volume": 2213.0}, {"date": "2020-01-17", "close": 52.15, "volume": 2788.0}, {"date": "2020-01-21", "close": 51.56, "volume": 7090.0}, {"date": "2020-01-22", "close": 51.6, "volume": 1707.0}, {"date": "2020-01-23", "close": 51.8, "volume": 4372.0}, {"date": "2020-01-24", "close": 51.82, "volume": 2041.0}, {"date": "2020-01-27", "close": 51.1, "volume": 7901.0}, {"date": "2020-01-28", "close": 52.5, "volume": 5643.0}, {"date": "2020-01-29", "close": 52.47, "volume": 1656.0}, {"date": "2020-01-30", "close": 53.35, "volume": 1944.0}, {"date": "2020-01-31", "close": 50.05, "volume": 5876.0}, {"date": "2020-02-03", "close": 50.15, "volume": 2870.0}, {"date": "2020-02-04", "close": 49.7, "volume": 3315.0}, {"date": "2020-02-05", "close": 50.2, "volume": 1673.0}, {"date": "2020-02-06", "close": 49.04, "volume": 8841.0}, {"date": "2020-02-07", "close": 48.69, "volume": 4809.0}, {"date": "2020-02-10", "close": 48.62, "volume": 1222.0}, {"date": "2020-02-11", "close": 48.67, "volume": 2780.0}, {"date": "2020-02-12", "close": 49.31, "volume": 5877.0}, {"date": "2020-02-13", "close": 49.2, "volume": 5017.0}, {"date": "2020-02-14", "close": 49.69, "volume": 4208.0}, {"date": "2020-02-18", "close": 53.2, "volume": 14492.0}, {"date": "2020-02-19", "close": 52.5, "volume": 7679.0}, {"date": "2020-02-20", "close": 50.71, "volume": 5543.0}, {"date": "2020-02-21", "close": 49.75, "volume": 3163.0}, {"date": "2020-02-24", "close": 49.04, "volume": 9381.0}, {"date": "2020-02-25", "close": 48.1, "volume": 4154.0}, {"date": "2020-02-26", "close": 46.03, "volume": 12342.0}, {"date": "2020-02-27", "close": 43.51, "volume": 12680.0}, {"date": "2020-02-28", "close": 45.5, "volume": 6455.0}, {"date": "2020-03-02", "close": 48.45, "volume": 10363.0}, {"date": "2020-03-03", "close": 44.55, "volume": 6853.0}, {"date": "2020-03-04", "close": 47.49, "volume": 9122.0}, {"date": "2020-03-05", "close": 44.9, "volume": 5928.0}, {"date": "2020-03-06", "close": 43.43, "volume": 6895.0}, {"date": "2020-03-09", "close": 39.4, "volume": 4791.0}, {"date": "2020-03-10", "close": 37.1, "volume": 17387.0}, {"date": "2020-03-11", "close": 36.27, "volume": 12989.0}, {"date": "2020-03-12", "close": 31.84, "volume": 16994.0}, {"date": "2020-03-13", "close": 35.3, "volume": 14943.0}, {"date": "2020-03-16", "close": 32.01, "volume": 19286.0}, {"date": "2020-03-17", "close": 36.0, "volume": 13503.0}, {"date": "2020-03-18", "close": 33.5, "volume": 11069.0}, {"date": "2020-03-19", "close": 36.0, "volume": 6609.0}, {"date": "2020-03-20", "close": 34.9, "volume": 20574.0}, {"date": "2020-03-23", "close": 32.7, "volume": 6842.0}, {"date": "2020-03-24", "close": 33.58, "volume": 17520.0}, {"date": "2020-03-25", "close": 36.89, "volume": 25138.0}, {"date": "2020-03-26", "close": 40.0, "volume": 20164.0}, {"date": "2020-03-27", "close": 35.09, "volume": 8755.0}, {"date": "2020-03-30", "close": 39.95, "volume": 10735.0}, {"date": "2020-03-31", "close": 39.9, "volume": 14770.0}, {"date": "2020-04-01", "close": 36.01, "volume": 16072.0}, {"date": "2020-04-02", "close": 34.75, "volume": 10267.0}, {"date": "2020-04-03", "close": 33.03, "volume": 10395.0}, {"date": "2020-04-06", "close": 35.7, "volume": 9818.0}, {"date": "2020-04-07", "close": 35.7, "volume": 4254.0}, {"date": "2020-04-08", "close": 40.0, "volume": 21448.0}, {"date": "2020-04-09", "close": 39.9, "volume": 12546.0}, {"date": "2020-04-13", "close": 38.0, "volume": 7772.0}, {"date": "2020-04-14", "close": 36.02, "volume": 10430.0}, {"date": "2020-04-15", "close": 31.55, "volume": 14915.0}, {"date": "2020-04-16", "close": 31.2, "volume": 13457.0}, {"date": "2020-04-17", "close": 31.78, "volume": 6955.0}, {"date": "2020-04-20", "close": 29.84, "volume": 6807.0}, {"date": "2020-04-21", "close": 28.55, "volume": 6408.0}, {"date": "2020-04-22", "close": 30.1, "volume": 2515.0}, {"date": "2020-04-23", "close": 30.6, "volume": 4309.0}, {"date": "2020-04-24", "close": 30.11, "volume": 8094.0}, {"date": "2020-04-27", "close": 32.0, "volume": 11490.0}, {"date": "2020-04-28", "close": 33.75, "volume": 6963.0}, {"date": "2020-04-29", "close": 36.05, "volume": 9091.0}, {"date": "2020-04-30", "close": 35.56, "volume": 6010.0}, {"date": "2020-05-01", "close": 34.5, "volume": 5878.0}, {"date": "2020-05-04", "close": 35.0, "volume": 6748.0}, {"date": "2020-05-05", "close": 32.32, "volume": 9831.0}, {"date": "2020-05-06", "close": 30.2, "volume": 8142.0}, {"date": "2020-05-07", "close": 30.5, "volume": 6183.0}, {"date": "2020-05-08", "close": 32.2, "volume": 10567.0}, {"date": "2020-05-11", "close": 31.69, "volume": 13435.0}, {"date": "2020-05-12", "close": 31.65, "volume": 13097.0}, {"date": "2020-05-13", "close": 31.5, "volume": 6989.0}, {"date": "2020-05-14", "close": 32.61, "volume": 6299.0}, {"date": "2020-05-15", "close": 32.37, "volume": 5901.0}, {"date": "2020-05-18", "close": 36.79, "volume": 9049.0}, {"date": "2020-05-19", "close": 32.96, "volume": 10020.0}, {"date": "2020-05-20", "close": 34.93, "volume": 3971.0}, {"date": "2020-05-21", "close": 33.28, "volume": 1532.0}, {"date": "2020-05-22", "close": 34.18, "volume": 1247.0}, {"date": "2020-05-26", "close": 34.3, "volume": 6860.0}, {"date": "2020-05-27", "close": 37.8, "volume": 9139.0}, {"date": "2020-05-28", "close": 37.15, "volume": 7781.0}, {"date": "2020-05-29", "close": 36.04, "volume": 1605.0}, {"date": "2020-06-01", "close": 35.4, "volume": 6743.0}, {"date": "2020-06-02", "close": 34.72, "volume": 17601.0}, {"date": "2020-06-03", "close": 36.24, "volume": 4573.0}, {"date": "2020-06-04", "close": 36.45, "volume": 6255.0}, {"date": "2020-06-05", "close": 39.31, "volume": 13102.0}, {"date": "2020-06-08", "close": 42.19, "volume": 20567.0}, {"date": "2020-06-09", "close": 41.5, "volume": 6867.0}, {"date": "2020-06-10", "close": 39.5, "volume": 4689.0}, {"date": "2020-06-11", "close": 35.53, "volume": 15932.0}, {"date": "2020-06-12", "close": 34.45, "volume": 10233.0}, {"date": "2020-06-15", "close": 36.16, "volume": 4764.0}, {"date": "2020-06-16", "close": 36.57, "volume": 2662.0}, {"date": "2020-06-17", "close": 32.77, "volume": 6518.0}, {"date": "2020-06-18", "close": 32.88, "volume": 7086.0}, {"date": "2020-06-19", "close": 34.09, "volume": 12124.0}, {"date": "2020-06-22", "close": 32.63, "volume": 4687.0}, {"date": "2020-06-23", "close": 32.2, "volume": 4244.0}, {"date": "2020-06-24", "close": 31.63, "volume": 7276.0}, {"date": "2020-06-25", "close": 35.4, "volume": 12345.0}, {"date": "2020-06-26", "close": 32.25, "volume": 20867.0}, {"date": "2020-06-29", "close": 33.74, "volume": 7109.0}, {"date": "2020-06-30", "close": 33.25, "volume": 2662.0}, {"date": "2020-07-01", "close": 34.99, "volume": 16135.0}, {"date": "2020-07-02", "close": 34.35, "volume": 6283.0}, {"date": "2020-07-06", "close": 33.71, "volume": 2387.0}, {"date": "2020-07-07", "close": 31.7, "volume": 2443.0}, {"date": "2020-07-08", "close": 32.0, "volume": 3438.0}, {"date": "2020-07-09", "close": 31.6, "volume": 3001.0}, {"date": "2020-07-10", "close": 32.5, "volume": 2369.0}, {"date": "2020-07-13", "close": 31.4, "volume": 4811.0}, {"date": "2020-07-14", "close": 31.13, "volume": 8004.0}, {"date": "2020-07-15", "close": 31.56, "volume": 6089.0}, {"date": "2020-07-16", "close": 30.72, "volume": 5798.0}, {"date": "2020-07-17", "close": 29.1, "volume": 9889.0}, {"date": "2020-07-20", "close": 30.33, "volume": 4091.0}, {"date": "2020-07-21", "close": 31.5, "volume": 2568.0}, {"date": "2020-07-22", "close": 30.28, "volume": 1727.0}, {"date": "2020-07-23", "close": 29.7, "volume": 3968.0}, {"date": "2020-07-24", "close": 29.87, "volume": 1557.0}, {"date": "2020-07-27", "close": 30.22, "volume": 1261.0}, {"date": "2020-07-28", "close": 29.79, "volume": 3341.0}, {"date": "2020-07-29", "close": 30.0, "volume": 5979.0}, {"date": "2020-07-30", "close": 30.11, "volume": 4299.0}, {"date": "2020-07-31", "close": 29.35, "volume": 6921.0}, {"date": "2020-08-03", "close": 29.8, "volume": 13929.0}, {"date": "2020-08-04", "close": 31.79, "volume": 5752.0}, {"date": "2020-08-05", "close": 31.99, "volume": 2004.0}, {"date": "2020-08-06", "close": 30.55, "volume": 1548.0}, {"date": "2020-08-07", "close": 31.01, "volume": 3812.0}, {"date": "2020-08-10", "close": 32.05, "volume": 12640.0}, {"date": "2020-08-11", "close": 32.33, "volume": 6393.0}, {"date": "2020-08-12", "close": 32.98, "volume": 3953.0}, {"date": "2020-08-13", "close": 33.0, "volume": 1353.0}, {"date": "2020-08-14", "close": 32.0, "volume": 2959.0}, {"date": "2020-08-17", "close": 30.94, "volume": 4356.0}, {"date": "2020-08-18", "close": 31.32, "volume": 702.0}, {"date": "2020-08-19", "close": 31.75, "volume": 2150.0}, {"date": "2020-08-20", "close": 32.4, "volume": 761.0}, {"date": "2020-08-21", "close": 33.05, "volume": 13424.0}, {"date": "2020-08-24", "close": 32.21, "volume": 1308.0}, {"date": "2020-08-25", "close": 33.28, "volume": 1105.0}, {"date": "2020-08-26", "close": 32.14, "volume": 1507.0}, {"date": "2020-08-27", "close": 32.16, "volume": 1184.0}, {"date": "2020-08-28", "close": 32.97, "volume": 6279.0}, {"date": "2020-08-31", "close": 31.97, "volume": 4382.0}, {"date": "2020-09-01", "close": 31.58, "volume": 8581.0}, {"date": "2020-09-02", "close": 31.91, "volume": 1083.0}, {"date": "2020-09-03", "close": 31.47, "volume": 6151.0}, {"date": "2020-09-04", "close": 31.26, "volume": 6785.0}, {"date": "2020-09-08", "close": 30.68, "volume": 4104.0}, {"date": "2020-09-09", "close": 30.64, "volume": 3348.0}, {"date": "2020-09-10", "close": 30.73, "volume": 4007.0}, {"date": "2020-09-11", "close": 30.0, "volume": 3447.0}, {"date": "2020-09-14", "close": 30.4, "volume": 3513.0}, {"date": "2020-09-15", "close": 29.51, "volume": 9362.0}, {"date": "2020-09-16", "close": 29.54, "volume": 3706.0}, {"date": "2020-09-17", "close": 30.36, "volume": 1946.0}, {"date": "2020-09-18", "close": 30.09, "volume": 15449.0}, {"date": "2020-09-21", "close": 29.26, "volume": 6783.0}, {"date": "2020-09-22", "close": 30.01, "volume": 7287.0}, {"date": "2020-09-23", "close": 29.05, "volume": 3835.0}, {"date": "2020-09-24", "close": 29.17, "volume": 5174.0}, {"date": "2020-09-25", "close": 29.11, "volume": 4102.0}, {"date": "2020-09-28", "close": 29.11, "volume": 6126.0}, {"date": "2020-09-29", "close": 29.2, "volume": 8127.0}, {"date": "2020-09-30", "close": 29.7, "volume": 4312.0}, {"date": "2020-10-01", "close": 29.52, "volume": 5139.0}, {"date": "2020-10-02", "close": 29.71, "volume": 3087.0}, {"date": "2020-10-05", "close": 29.83, "volume": 7255.0}, {"date": "2020-10-06", "close": 29.45, "volume": 3920.0}, {"date": "2020-10-07", "close": 29.99, "volume": 4984.0}, {"date": "2020-10-08", "close": 30.86, "volume": 14719.0}, {"date": "2020-10-09", "close": 31.05, "volume": 6528.0}, {"date": "2020-10-12", "close": 30.74, "volume": 1396.0}, {"date": "2020-10-13", "close": 30.23, "volume": 2721.0}, {"date": "2020-10-14", "close": 29.33, "volume": 11838.0}, {"date": "2020-10-15", "close": 29.18, "volume": 12247.0}, {"date": "2020-10-16", "close": 30.99, "volume": 24288.0}, {"date": "2020-10-19", "close": 29.8, "volume": 6179.0}, {"date": "2020-10-20", "close": 30.3, "volume": 3076.0}, {"date": "2020-10-21", "close": 30.48, "volume": 1355.0}, {"date": "2020-10-22", "close": 30.5, "volume": 4764.0}, {"date": "2020-10-23", "close": 31.17, "volume": 31038.0}, {"date": "2020-10-26", "close": 30.95, "volume": 5444.0}, {"date": "2020-10-27", "close": 31.36, "volume": 21369.0}, {"date": "2020-10-28", "close": 31.0, "volume": 10672.0}, {"date": "2020-10-29", "close": 31.5, "volume": 4868.0}, {"date": "2020-10-30", "close": 31.15, "volume": 6433.0}, {"date": "2020-11-02", "close": 31.87, "volume": 2140.0}, {"date": "2020-11-03", "close": 32.65, "volume": 6685.0}, {"date": "2020-11-04", "close": 31.3, "volume": 2207.0}, {"date": "2020-11-05", "close": 32.0, "volume": 2074.0}, {"date": "2020-11-06", "close": 32.03, "volume": 2689.0}, {"date": "2020-11-09", "close": 33.28, "volume": 8900.0}, {"date": "2020-11-10", "close": 35.78, "volume": 13444.0}, {"date": "2020-11-11", "close": 35.4, "volume": 4332.0}, {"date": "2020-11-12", "close": 33.63, "volume": 6046.0}, {"date": "2020-11-13", "close": 34.65, "volume": 7341.0}, {"date": "2020-11-16", "close": 36.93, "volume": 11524.0}, {"date": "2020-11-17", "close": 37.25, "volume": 8212.0}, {"date": "2020-11-18", "close": 39.77, "volume": 14525.0}, {"date": "2020-11-19", "close": 41.14, "volume": 7830.0}, {"date": "2020-11-20", "close": 40.45, "volume": 4385.0}, {"date": "2020-11-23", "close": 41.05, "volume": 6465.0}, {"date": "2020-11-24", "close": 41.48, "volume": 7350.0}, {"date": "2020-11-25", "close": 39.66, "volume": 3655.0}, {"date": "2020-11-27", "close": 39.3, "volume": 2866.0}, {"date": "2020-11-30", "close": 37.5, "volume": 11065.0}, {"date": "2020-12-01", "close": 37.8, "volume": 3186.0}, {"date": "2020-12-02", "close": 37.5, "volume": 7133.0}, {"date": "2020-12-03", "close": 37.11, "volume": 1726.0}, {"date": "2020-12-04", "close": 36.4, "volume": 18830.0}, {"date": "2020-12-07", "close": 36.73, "volume": 6611.0}, {"date": "2020-12-08", "close": 36.88, "volume": 11149.0}, {"date": "2020-12-09", "close": 36.5, "volume": 22153.0}, {"date": "2020-12-10", "close": 36.84, "volume": 12843.0}, {"date": "2020-12-11", "close": 36.75, "volume": 1988.0}, {"date": "2020-12-14", "close": 36.94, "volume": 7833.0}, {"date": "2020-12-15", "close": 37.29, "volume": 10344.0}, {"date": "2020-12-16", "close": 36.87, "volume": 10098.0}, {"date": "2020-12-17", "close": 37.01, "volume": 6677.0}, {"date": "2020-12-18", "close": 36.27, "volume": 28457.0}, {"date": "2020-12-21", "close": 36.09, "volume": 11141.0}, {"date": "2020-12-22", "close": 36.14, "volume": 8528.0}, {"date": "2020-12-23", "close": 37.32, "volume": 9652.0}, {"date": "2020-12-24", "close": 37.2, "volume": 5817.0}, {"date": "2020-12-28", "close": 37.94, "volume": 9054.0}, {"date": "2020-12-29", "close": 36.99, "volume": 5415.0}, {"date": "2020-12-30", "close": 37.0, "volume": 7551.0}, {"date": "2020-12-31", "close": 37.11, "volume": 5403.0}, {"date": "2021-01-04", "close": 37.0, "volume": 7369.0}, {"date": "2021-01-05", "close": 37.68, "volume": 9972.0}, {"date": "2021-01-06", "close": 38.7, "volume": 12795.0}, {"date": "2021-01-07", "close": 38.7, "volume": 11277.0}, {"date": "2021-01-08", "close": 38.02, "volume": 8270.0}, {"date": "2021-01-11", "close": 39.09, "volume": 9825.0}, {"date": "2021-01-12", "close": 40.88, "volume": 9237.0}, {"date": "2021-01-13", "close": 39.57, "volume": 15420.0}, {"date": "2021-01-14", "close": 40.2, "volume": 3531.0}, {"date": "2021-01-15", "close": 39.46, "volume": 11670.0}, {"date": "2021-01-19", "close": 40.03, "volume": 10908.0}, {"date": "2021-01-20", "close": 39.68, "volume": 3002.0}, {"date": "2021-01-21", "close": 38.55, "volume": 6799.0}, {"date": "2021-01-22", "close": 39.48, "volume": 16373.0}, {"date": "2021-01-25", "close": 39.07, "volume": 5218.0}, {"date": "2021-01-26", "close": 38.7, "volume": 7092.0}, {"date": "2021-01-27", "close": 39.11, "volume": 14471.0}, {"date": "2021-01-28", "close": 40.44, "volume": 5950.0}, {"date": "2021-01-29", "close": 39.37, "volume": 21868.0}, {"date": "2021-02-01", "close": 39.26, "volume": 6084.0}, {"date": "2021-02-02", "close": 39.4, "volume": 4192.0}, {"date": "2021-02-03", "close": 39.08, "volume": 6170.0}, {"date": "2021-02-04", "close": 39.95, "volume": 4017.0}, {"date": "2021-02-05", "close": 40.6, "volume": 4698.0}, {"date": "2021-02-08", "close": 41.24, "volume": 8805.0}, {"date": "2021-02-09", "close": 42.5, "volume": 10612.0}, {"date": "2021-02-10", "close": 43.0, "volume": 26666.0}, {"date": "2021-02-11", "close": 43.0, "volume": 22757.0}, {"date": "2021-02-12", "close": 43.16, "volume": 7593.0}, {"date": "2021-02-16", "close": 43.7, "volume": 8620.0}, {"date": "2021-02-17", "close": 43.0, "volume": 5292.0}, {"date": "2021-02-18", "close": 42.94, "volume": 4189.0}, {"date": "2021-02-19", "close": 43.53, "volume": 4032.0}, {"date": "2021-02-22", "close": 44.0, "volume": 13250.0}, {"date": "2021-02-23", "close": 43.82, "volume": 6563.0}, {"date": "2021-02-24", "close": 44.52, "volume": 4196.0}, {"date": "2021-02-25", "close": 44.17, "volume": 4412.0}, {"date": "2021-02-26", "close": 43.5, "volume": 7616.0}, {"date": "2021-03-01", "close": 43.5, "volume": 6277.0}, {"date": "2021-03-02", "close": 42.66, "volume": 10268.0}, {"date": "2021-03-03", "close": 43.93, "volume": 8246.0}, {"date": "2021-03-04", "close": 45.45, "volume": 13601.0}, {"date": "2021-03-05", "close": 48.52, "volume": 11234.0}, {"date": "2021-03-08", "close": 51.72, "volume": 21332.0}, {"date": "2021-03-09", "close": 50.8, "volume": 29746.0}, {"date": "2021-03-10", "close": 51.82, "volume": 16106.0}, {"date": "2021-03-11", "close": 49.46, "volume": 13441.0}, {"date": "2021-03-12", "close": 49.86, "volume": 7267.0}, {"date": "2021-03-15", "close": 48.78, "volume": 8379.0}, {"date": "2021-03-16", "close": 46.99, "volume": 4925.0}, {"date": "2021-03-17", "close": 46.55, "volume": 4853.0}, {"date": "2021-03-18", "close": 46.75, "volume": 9352.0}, {"date": "2021-03-19", "close": 49.1, "volume": 30091.0}, {"date": "2021-03-22", "close": 46.46, "volume": 26555.0}, {"date": "2021-03-23", "close": 43.62, "volume": 16412.0}, {"date": "2021-03-24", "close": 43.06, "volume": 12701.0}, {"date": "2021-03-25", "close": 43.59, "volume": 10385.0}, {"date": "2021-03-26", "close": 43.55, "volume": 5137.0}, {"date": "2021-03-29", "close": 44.6, "volume": 8942.0}, {"date": "2021-03-30", "close": 46.1, "volume": 13075.0}, {"date": "2021-03-31", "close": 44.29, "volume": 16688.0}, {"date": "2021-04-01", "close": 46.25, "volume": 12806.0}, {"date": "2021-04-05", "close": 45.48, "volume": 6935.0}, {"date": "2021-04-06", "close": 44.3, "volume": 9289.0}, {"date": "2021-04-07", "close": 42.36, "volume": 11465.0}, {"date": "2021-04-08", "close": 42.05, "volume": 3923.0}, {"date": "2021-04-09", "close": 41.55, "volume": 10117.0}, {"date": "2021-04-12", "close": 40.56, "volume": 13141.0}, {"date": "2021-04-13", "close": 40.78, "volume": 7642.0}, {"date": "2021-04-14", "close": 41.25, "volume": 9312.0}, {"date": "2021-04-15", "close": 41.36, "volume": 11160.0}, {"date": "2021-04-16", "close": 41.27, "volume": 20623.0}, {"date": "2021-04-19", "close": 41.47, "volume": 28314.0}, {"date": "2021-04-20", "close": 40.7, "volume": 7920.0}, {"date": "2021-04-21", "close": 40.81, "volume": 7842.0}, {"date": "2021-04-22", "close": 40.43, "volume": 20001.0}, {"date": "2021-04-23", "close": 41.37, "volume": 13247.0}, {"date": "2021-04-26", "close": 41.3, "volume": 17347.0}, {"date": "2021-04-27", "close": 41.35, "volume": 12875.0}, {"date": "2021-04-28", "close": 41.69, "volume": 13000.0}, {"date": "2021-04-29", "close": 41.72, "volume": 19958.0}, {"date": "2021-04-30", "close": 42.18, "volume": 19337.0}, {"date": "2021-05-03", "close": 42.94, "volume": 11040.0}, {"date": "2021-05-04", "close": 42.81, "volume": 25382.0}, {"date": "2021-05-05", "close": 43.72, "volume": 21404.0}, {"date": "2021-05-06", "close": 44.05, "volume": 10147.0}, {"date": "2021-05-07", "close": 44.09, "volume": 11388.0}, {"date": "2021-05-10", "close": 45.4, "volume": 32083.0}, {"date": "2021-05-11", "close": 45.52, "volume": 13784.0}, {"date": "2021-05-12", "close": 45.7, "volume": 14677.0}, {"date": "2021-05-13", "close": 46.94, "volume": 11404.0}, {"date": "2021-05-14", "close": 48.92, "volume": 25446.0}, {"date": "2021-05-17", "close": 50.23, "volume": 29601.0}, {"date": "2021-05-18", "close": 48.96, "volume": 15399.0}, {"date": "2021-05-19", "close": 49.3, "volume": 18835.0}, {"date": "2021-05-20", "close": 49.89, "volume": 17984.0}, {"date": "2021-05-21", "close": 50.0, "volume": 9123.0}, {"date": "2021-05-24", "close": 50.27, "volume": 8909.0}, {"date": "2021-05-25", "close": 48.87, "volume": 16206.0}, {"date": "2021-05-26", "close": 49.56, "volume": 15165.0}, {"date": "2021-05-27", "close": 49.61, "volume": 10288.0}, {"date": "2021-05-28", "close": 49.48, "volume": 5251.0}, {"date": "2021-06-01", "close": 50.61, "volume": 6370.0}, {"date": "2021-06-02", "close": 51.38, "volume": 15262.0}, {"date": "2021-06-03", "close": 51.88, "volume": 12091.0}, {"date": "2021-06-04", "close": 51.91, "volume": 6891.0}, {"date": "2021-06-07", "close": 51.41, "volume": 17179.0}, {"date": "2021-06-08", "close": 51.11, "volume": 7826.0}, {"date": "2021-06-09", "close": 51.3, "volume": 6564.0}, {"date": "2021-06-10", "close": 51.5, "volume": 7709.0}, {"date": "2021-06-11", "close": 51.3, "volume": 5936.0}, {"date": "2021-06-14", "close": 51.0, "volume": 10850.0}, {"date": "2021-06-15", "close": 51.82, "volume": 12007.0}, {"date": "2021-06-16", "close": 52.15, "volume": 19533.0}, {"date": "2021-06-17", "close": 53.02, "volume": 29911.0}, {"date": "2021-06-18", "close": 51.31, "volume": 30476.0}, {"date": "2021-06-21", "close": 51.62, "volume": 23754.0}, {"date": "2021-06-22", "close": 51.0, "volume": 15763.0}, {"date": "2021-06-23", "close": 51.02, "volume": 21706.0}, {"date": "2021-06-24", "close": 51.55, "volume": 28529.0}, {"date": "2021-06-25", "close": 51.0, "volume": 459386.0}, {"date": "2021-06-28", "close": 51.11, "volume": 36431.0}, {"date": "2021-06-29", "close": 51.17, "volume": 10030.0}, {"date": "2021-06-30", "close": 51.0, "volume": 18724.0}, {"date": "2021-07-01", "close": 52.01, "volume": 26765.0}, {"date": "2021-07-02", "close": 53.02, "volume": 15548.0}, {"date": "2021-07-06", "close": 49.49, "volume": 29645.0}, {"date": "2021-07-07", "close": 48.51, "volume": 19583.0}, {"date": "2021-07-08", "close": 48.77, "volume": 56805.0}, {"date": "2021-07-09", "close": 49.86, "volume": 11436.0}, {"date": "2021-07-12", "close": 51.17, "volume": 4534.0}, {"date": "2021-07-13", "close": 50.2, "volume": 9127.0}, {"date": "2021-07-14", "close": 50.43, "volume": 7506.0}, {"date": "2021-07-15", "close": 51.69, "volume": 18262.0}, {"date": "2021-07-16", "close": 50.0, "volume": 33466.0}, {"date": "2021-07-19", "close": 48.76, "volume": 9520.0}, {"date": "2021-07-20", "close": 49.75, "volume": 14415.0}, {"date": "2021-07-21", "close": 50.7, "volume": 5892.0}, {"date": "2021-07-22", "close": 50.91, "volume": 2396.0}, {"date": "2021-07-23", "close": 52.04, "volume": 7607.0}, {"date": "2021-07-26", "close": 52.75, "volume": 2867.0}, {"date": "2021-07-27", "close": 52.76, "volume": 19623.0}, {"date": "2021-07-28", "close": 53.05, "volume": 6736.0}, {"date": "2021-07-29", "close": 52.25, "volume": 7870.0}, {"date": "2021-07-30", "close": 52.26, "volume": 1545.0}, {"date": "2021-08-02", "close": 52.55, "volume": 5375.0}, {"date": "2021-08-03", "close": 52.74, "volume": 4778.0}, {"date": "2021-08-04", "close": 52.72, "volume": 2994.0}, {"date": "2021-08-05", "close": 53.41, "volume": 1136.0}, {"date": "2021-08-06", "close": 53.45, "volume": 6004.0}, {"date": "2021-08-09", "close": 53.74, "volume": 3182.0}, {"date": "2021-08-10", "close": 53.9, "volume": 3218.0}, {"date": "2021-08-11", "close": 54.07, "volume": 3228.0}, {"date": "2021-08-12", "close": 54.1, "volume": 1203.0}, {"date": "2021-08-13", "close": 53.7, "volume": 2895.0}, {"date": "2021-08-16", "close": 54.3, "volume": 3917.0}, {"date": "2021-08-17", "close": 54.0606, "volume": 3154.0}, {"date": "2021-08-18", "close": 53.45, "volume": 4323.0}, {"date": "2021-08-19", "close": 53.5, "volume": 3036.0}, {"date": "2021-08-20", "close": 53.5, "volume": 701.0}, {"date": "2021-08-23", "close": 53.66, "volume": 3878.0}, {"date": "2021-08-24", "close": 53.77, "volume": 1858.0}, {"date": "2021-08-25", "close": 53.44, "volume": 1977.0}, {"date": "2021-08-26", "close": 53.75, "volume": 1741.0}, {"date": "2021-08-27", "close": 53.44, "volume": 1761.0}, {"date": "2021-08-30", "close": 53.59, "volume": 2915.0}, {"date": "2021-08-31", "close": 53.54, "volume": 4059.0}, {"date": "2021-09-01", "close": 53.69, "volume": 1020.0}, {"date": "2021-09-02", "close": 53.97, "volume": 991.0}, {"date": "2021-09-03", "close": 53.01, "volume": 2869.0}, {"date": "2021-09-07", "close": 52.69, "volume": 1876.0}, {"date": "2021-09-08", "close": 52.27, "volume": 1226.0}, {"date": "2021-09-09", "close": 52.26, "volume": 2873.0}, {"date": "2021-09-10", "close": 52.25, "volume": 3355.0}, {"date": "2021-09-13", "close": 52.3, "volume": 2835.0}, {"date": "2021-09-14", "close": 52.25, "volume": 2357.0}, {"date": "2021-09-15", "close": 52.28, "volume": 6779.0}, {"date": "2021-09-16", "close": 53.03, "volume": 2170.0}, {"date": "2021-09-17", "close": 53.53, "volume": 4185.0}, {"date": "2021-09-20", "close": 50.18, "volume": 8149.0}, {"date": "2021-09-21", "close": 50.18, "volume": null}, {"date": "2021-09-22", "close": 51.8517, "volume": 1878.0}, {"date": "2021-09-23", "close": 51.745, "volume": 768.0}, {"date": "2021-09-24", "close": 51.265, "volume": 1522.0}, {"date": "2021-09-27", "close": 52.2, "volume": 4669.0}, {"date": "2021-09-28", "close": 52.55, "volume": 1674.0}, {"date": "2021-09-29", "close": 50.99, "volume": 4252.0}, {"date": "2021-09-30", "close": 53.11, "volume": 14151.0}, {"date": "2021-10-01", "close": 52.51, "volume": 2848.0}, {"date": "2021-10-04", "close": 52.61, "volume": 1562.0}, {"date": "2021-10-05", "close": 53.05, "volume": 2211.0}, {"date": "2021-10-06", "close": 53.25, "volume": 614.0}, {"date": "2021-10-07", "close": 53.11, "volume": 1226.0}, {"date": "2021-10-08", "close": 53.0, "volume": 2841.0}, {"date": "2021-10-11", "close": 52.57, "volume": 1993.0}, {"date": "2021-10-12", "close": 51.3, "volume": 13682.0}, {"date": "2021-10-13", "close": 51.49, "volume": 6044.0}, {"date": "2021-10-14", "close": 51.9179, "volume": 896.0}, {"date": "2021-10-15", "close": 51.2, "volume": 2240.0}, {"date": "2021-10-18", "close": 51.5, "volume": 4813.0}, {"date": "2021-10-19", "close": 52.14, "volume": 4093.0}, {"date": "2021-10-20", "close": 52.9999, "volume": 2325.0}, {"date": "2021-10-21", "close": 52.535, "volume": 3332.0}, {"date": "2021-10-22", "close": 52.65, "volume": 811.0}, {"date": "2021-10-25", "close": 52.72, "volume": 1345.0}, {"date": "2021-10-26", "close": 52.675, "volume": 4722.0}, {"date": "2021-10-27", "close": 51.57, "volume": 2862.0}, {"date": "2021-10-28", "close": 51.5, "volume": 1270.0}, {"date": "2021-10-29", "close": 51.17, "volume": 2256.0}, {"date": "2021-11-01", "close": 51.98, "volume": 2950.0}, {"date": "2021-11-02", "close": 52.35, "volume": 1784.0}, {"date": "2021-11-03", "close": 51.375, "volume": 4673.0}, {"date": "2021-11-04", "close": 51.735, "volume": 2610.0}, {"date": "2021-11-05", "close": 52.9079, "volume": 2436.0}, {"date": "2021-11-08", "close": 52.18, "volume": 2697.0}, {"date": "2021-11-09", "close": 52.7, "volume": 3652.0}, {"date": "2021-11-10", "close": 52.81, "volume": 3869.0}, {"date": "2021-11-11", "close": 52.81, "volume": null}, {"date": "2021-11-12", "close": 52.4, "volume": 515.0}, {"date": "2021-11-15", "close": 53.0, "volume": 588.0}, {"date": "2021-11-16", "close": 50.6401, "volume": 2346.0}, {"date": "2021-11-17", "close": 51.0799, "volume": 1384.0}, {"date": "2021-11-18", "close": 49.55, "volume": 4689.0}, {"date": "2021-11-19", "close": 49.21, "volume": 4274.0}, {"date": "2021-11-22", "close": 50.95, "volume": 5376.0}, {"date": "2021-11-23", "close": 51.05, "volume": 3659.0}, {"date": "2021-11-24", "close": 50.0, "volume": 4428.0}, {"date": "2021-11-26", "close": 49.252, "volume": 3974.0}, {"date": "2021-11-29", "close": 49.53, "volume": 2832.0}, {"date": "2021-11-30", "close": 50.1, "volume": 6287.0}, {"date": "2021-12-01", "close": 50.01, "volume": 1342.0}, {"date": "2021-12-02", "close": 51.55, "volume": 5450.0}, {"date": "2021-12-03", "close": 51.65, "volume": 1969.0}, {"date": "2021-12-06", "close": 51.8, "volume": 1962.0}, {"date": "2021-12-07", "close": 50.37, "volume": 889.0}, {"date": "2021-12-08", "close": 50.37, "volume": null}, {"date": "2021-12-09", "close": 50.45, "volume": 864.0}, {"date": "2021-12-10", "close": 51.48, "volume": 3634.0}, {"date": "2021-12-13", "close": 50.57, "volume": 5804.0}, {"date": "2021-12-14", "close": 50.9, "volume": 3003.0}, {"date": "2021-12-15", "close": 50.52, "volume": 1193.0}, {"date": "2021-12-16", "close": 50.09, "volume": 561.0}, {"date": "2021-12-17", "close": 51.87, "volume": 1494.0}, {"date": "2021-12-20", "close": 51.16, "volume": 565.0}, {"date": "2021-12-21", "close": 51.37, "volume": 2279.0}, {"date": "2021-12-22", "close": 51.02, "volume": 871.0}, {"date": "2021-12-23", "close": 52.0909, "volume": 1342.0}, {"date": "2021-12-27", "close": 51.5, "volume": 784.0}, {"date": "2021-12-28", "close": 50.75, "volume": 1502.0}, {"date": "2021-12-29", "close": 51.235, "volume": 1264.0}, {"date": "2021-12-30", "close": 51.63, "volume": 2365.0}, {"date": "2021-12-31", "close": 51.19, "volume": 1175.0}, {"date": "2022-01-03", "close": 51.55, "volume": 10705.0}, {"date": "2022-01-04", "close": 52.2, "volume": 7824.0}, {"date": "2022-01-05", "close": 51.5, "volume": 1060.0}, {"date": "2022-01-06", "close": 52.98, "volume": 2383.0}, {"date": "2022-01-07", "close": 52.98, "volume": 1591.0}, {"date": "2022-01-10", "close": 52.435, "volume": 2032.0}, {"date": "2022-01-11", "close": 52.435, "volume": null}, {"date": "2022-01-12", "close": 52.8698, "volume": 1511.0}, {"date": "2022-01-13", "close": 52.0, "volume": 1072.0}, {"date": "2022-01-14", "close": 53.0, "volume": 4921.0}, {"date": "2022-01-18", "close": 53.43, "volume": 5550.0}, {"date": "2022-01-19", "close": 53.5, "volume": 2120.0}, {"date": "2022-01-20", "close": 52.9, "volume": 1569.0}, {"date": "2022-01-21", "close": 53.5, "volume": 1345.0}, {"date": "2022-01-24", "close": 53.25, "volume": 1945.0}, {"date": "2022-01-25", "close": 52.4, "volume": 714.0}, {"date": "2022-01-26", "close": 52.21, "volume": 2988.0}, {"date": "2022-01-27", "close": 52.0, "volume": 2733.0}, {"date": "2022-01-28", "close": 52.0, "volume": null}, {"date": "2022-01-31", "close": 51.2, "volume": 920.0}, {"date": "2022-02-01", "close": 51.835, "volume": 2047.0}, {"date": "2022-02-02", "close": 51.35, "volume": 4440.0}, {"date": "2022-02-03", "close": 51.2, "volume": 2901.0}, {"date": "2022-02-04", "close": 51.82, "volume": 3761.0}, {"date": "2022-02-07", "close": 52.39, "volume": 2240.0}, {"date": "2022-02-08", "close": 50.6001, "volume": 5313.0}, {"date": "2022-02-09", "close": 51.5, "volume": 4095.0}, {"date": "2022-02-10", "close": 51.1, "volume": 6182.0}, {"date": "2022-02-11", "close": 50.79, "volume": 2554.0}, {"date": "2022-02-14", "close": 50.56, "volume": 2857.0}, {"date": "2022-02-15", "close": 50.56, "volume": null}, {"date": "2022-02-16", "close": 50.32, "volume": 1981.0}, {"date": "2022-02-17", "close": 50.0, "volume": 3600.0}, {"date": "2022-02-18", "close": 50.83, "volume": 1483.0}, {"date": "2022-02-22", "close": 51.08, "volume": 1851.0}, {"date": "2022-02-23", "close": 52.3, "volume": 5006.0}, {"date": "2022-02-24", "close": 50.15, "volume": 1991.0}, {"date": "2022-02-25", "close": 51.1332, "volume": 3155.0}, {"date": "2022-02-28", "close": 50.33, "volume": 908.0}, {"date": "2022-03-01", "close": 50.26, "volume": 1072.0}, {"date": "2022-03-02", "close": 50.578, "volume": 1021.0}, {"date": "2022-03-03", "close": 50.2, "volume": 923.0}, {"date": "2022-03-04", "close": 50.22, "volume": 787.0}, {"date": "2022-03-07", "close": 50.07, "volume": 7604.0}, {"date": "2022-03-08", "close": 50.16, "volume": 1308.0}, {"date": "2022-03-09", "close": 50.16, "volume": null}, {"date": "2022-03-10", "close": 50.02, "volume": 1012.0}, {"date": "2022-03-11", "close": 50.0, "volume": 2275.0}, {"date": "2022-03-14", "close": 51.09, "volume": 2790.0}, {"date": "2022-03-15", "close": 50.55, "volume": 3226.0}, {"date": "2022-03-16", "close": 50.62, "volume": 3480.0}, {"date": "2022-03-17", "close": 50.62, "volume": null}, {"date": "2022-03-18", "close": 49.9, "volume": 5774.0}, {"date": "2022-03-21", "close": 50.68, "volume": 1888.0}, {"date": "2022-03-22", "close": 50.15, "volume": 2530.0}, {"date": "2022-03-23", "close": 49.95, "volume": 2393.0}, {"date": "2022-03-24", "close": 50.4, "volume": 1018.0}, {"date": "2022-03-25", "close": 50.1, "volume": 366.0}, {"date": "2022-03-28", "close": 50.15, "volume": 1253.0}, {"date": "2022-03-29", "close": 50.05, "volume": 4171.0}, {"date": "2022-03-30", "close": 49.65, "volume": 9611.0}, {"date": "2022-03-31", "close": 50.53, "volume": 1844.0}, {"date": "2022-04-01", "close": 51.0, "volume": 3636.0}, {"date": "2022-04-04", "close": 50.77, "volume": 3977.0}, {"date": "2022-04-05", "close": 50.25, "volume": 3988.0}, {"date": "2022-04-06", "close": 50.98, "volume": 5211.0}, {"date": "2022-04-07", "close": 50.92, "volume": 1419.0}, {"date": "2022-04-08", "close": 50.6, "volume": 1923.0}, {"date": "2022-04-11", "close": 50.96, "volume": 5930.0}, {"date": "2022-04-12", "close": 50.2151, "volume": 3798.0}, {"date": "2022-04-13", "close": 51.15, "volume": 1632.0}, {"date": "2022-04-14", "close": 50.975, "volume": 3568.0}, {"date": "2022-04-18", "close": 50.82, "volume": 3986.0}, {"date": "2022-04-19", "close": 50.0132, "volume": 1697.0}, {"date": "2022-04-20", "close": 52.39, "volume": 3090.0}, {"date": "2022-04-21", "close": 51.1, "volume": 2050.0}, {"date": "2022-04-22", "close": 51.0, "volume": 1957.0}, {"date": "2022-04-25", "close": 50.74, "volume": 2095.0}, {"date": "2022-04-26", "close": 50.8, "volume": 3656.0}, {"date": "2022-04-27", "close": 51.02, "volume": 869.0}, {"date": "2022-04-28", "close": 51.07, "volume": 456.0}, {"date": "2022-04-29", "close": 51.8, "volume": 806.0}, {"date": "2022-05-02", "close": 51.31, "volume": 4098.0}, {"date": "2022-05-03", "close": 51.4, "volume": 2885.0}, {"date": "2022-05-04", "close": 51.81, "volume": 313.0}, {"date": "2022-05-05", "close": 51.46, "volume": 4667.0}, {"date": "2022-05-06", "close": 51.47, "volume": 5037.0}, {"date": "2022-05-09", "close": 51.23, "volume": 2207.0}, {"date": "2022-05-10", "close": 50.75, "volume": 2039.0}, {"date": "2022-05-11", "close": 51.35, "volume": 6041.0}, {"date": "2022-05-12", "close": 51.0001, "volume": 1075.0}, {"date": "2022-05-13", "close": 51.0001, "volume": null}, {"date": "2022-05-16", "close": 50.62, "volume": 2473.0}, {"date": "2022-05-17", "close": 51.75, "volume": 3219.0}, {"date": "2022-05-18", "close": 51.15, "volume": 3107.0}, {"date": "2022-05-19", "close": 51.7, "volume": 829.0}, {"date": "2022-05-20", "close": 51.2, "volume": 4463.0}, {"date": "2022-05-23", "close": 50.38, "volume": 6296.0}, {"date": "2022-05-24", "close": 50.54, "volume": 3110.0}, {"date": "2022-05-25", "close": 51.01, "volume": 5602.0}, {"date": "2022-05-26", "close": 50.7, "volume": 5049.0}, {"date": "2022-05-27", "close": 51.16, "volume": 3052.0}, {"date": "2022-05-31", "close": 51.04, "volume": 1761.0}, {"date": "2022-06-01", "close": 49.51, "volume": 8253.0}, {"date": "2022-06-02", "close": 50.17, "volume": 1263.0}, {"date": "2022-06-03", "close": 50.17, "volume": null}, {"date": "2022-06-06", "close": 49.67, "volume": 1140.0}, {"date": "2022-06-07", "close": 49.67, "volume": 2351.0}, {"date": "2022-06-08", "close": 49.78, "volume": 1385.0}, {"date": "2022-06-09", "close": 50.0, "volume": 5509.0}, {"date": "2022-06-10", "close": 50.0, "volume": null}, {"date": "2022-06-13", "close": 49.34, "volume": 4721.0}, {"date": "2022-06-14", "close": 48.41, "volume": 1343.0}, {"date": "2022-06-15", "close": 48.25, "volume": 2753.0}, {"date": "2022-06-16", "close": 46.0, "volume": 2922.0}, {"date": "2022-06-17", "close": 46.0, "volume": 1871.0}, {"date": "2022-06-21", "close": 46.5, "volume": 2346.0}, {"date": "2022-06-22", "close": 45.01, "volume": 1828.0}, {"date": "2022-06-23", "close": 45.91, "volume": 2898.0}, {"date": "2022-06-24", "close": 45.88, "volume": 2069.0}, {"date": "2022-06-27", "close": 46.233, "volume": 570.0}, {"date": "2022-06-28", "close": 46.5, "volume": 2453.0}, {"date": "2022-06-29", "close": 46.2656, "volume": 1304.0}, {"date": "2022-06-30", "close": 45.97, "volume": 1263.0}, {"date": "2022-07-01", "close": 46.46, "volume": 3029.0}, {"date": "2022-07-05", "close": 47.05, "volume": 3206.0}, {"date": "2022-07-06", "close": 47.5, "volume": 2406.0}, {"date": "2022-07-07", "close": 47.5, "volume": 1991.0}, {"date": "2022-07-08", "close": 47.5383, "volume": 843.0}, {"date": "2022-07-11", "close": 46.8, "volume": 328.0}, {"date": "2022-07-12", "close": 47.18, "volume": 1500.0}, {"date": "2022-07-13", "close": 47.0, "volume": 989.0}, {"date": "2022-07-14", "close": 47.0, "volume": null}, {"date": "2022-07-15", "close": 47.0, "volume": 904.0}, {"date": "2022-07-18", "close": 44.37, "volume": 12048.0}, {"date": "2022-07-19", "close": 44.06, "volume": 6660.0}, {"date": "2022-07-20", "close": 44.22, "volume": 14253.0}, {"date": "2022-07-21", "close": 45.51, "volume": 6850.0}, {"date": "2022-07-22", "close": 45.8759, "volume": 6764.0}, {"date": "2022-07-25", "close": 45.2, "volume": 12775.0}, {"date": "2022-07-26", "close": 45.62, "volume": 12907.0}, {"date": "2022-07-27", "close": 45.55, "volume": 9420.0}, {"date": "2022-07-28", "close": 45.884, "volume": 4054.0}, {"date": "2022-07-29", "close": 44.13, "volume": 4333.0}, {"date": "2022-08-01", "close": 47.2, "volume": 9345.0}, {"date": "2022-08-02", "close": 46.85, "volume": 1230.0}, {"date": "2022-08-03", "close": 48.15, "volume": 11400.0}, {"date": "2022-08-04", "close": 47.3501, "volume": 2963.0}, {"date": "2022-08-05", "close": 48.0, "volume": 7393.0}, {"date": "2022-08-08", "close": 49.2, "volume": 9627.0}, {"date": "2022-08-09", "close": 50.81, "volume": 11044.0}, {"date": "2022-08-10", "close": 51.5, "volume": 12411.0}, {"date": "2022-08-11", "close": 51.2, "volume": 3445.0}, {"date": "2022-08-12", "close": 50.7, "volume": 4762.0}, {"date": "2022-08-15", "close": 49.95, "volume": 2204.0}, {"date": "2022-08-16", "close": 49.1, "volume": 4448.0}, {"date": "2022-08-17", "close": 49.8, "volume": 12770.0}, {"date": "2022-08-18", "close": 50.6, "volume": 716.0}, {"date": "2022-08-19", "close": 50.35, "volume": 5618.0}, {"date": "2022-08-22", "close": 50.5, "volume": 5728.0}, {"date": "2022-08-23", "close": 49.65, "volume": 4649.0}, {"date": "2022-08-24", "close": 50.12, "volume": 3531.0}, {"date": "2022-08-25", "close": 50.2, "volume": 218.0}, {"date": "2022-08-26", "close": 50.421, "volume": 5115.0}, {"date": "2022-08-29", "close": 50.6, "volume": 2459.0}, {"date": "2022-08-30", "close": 50.0, "volume": 4391.0}, {"date": "2022-08-31", "close": 48.75, "volume": 4756.0}, {"date": "2022-09-01", "close": 47.5, "volume": 3146.0}, {"date": "2022-09-02", "close": 48.11, "volume": 10681.0}, {"date": "2022-09-06", "close": 51.45, "volume": 18925.0}, {"date": "2022-09-07", "close": 52.25, "volume": 4439.0}, {"date": "2022-09-08", "close": 51.95, "volume": 1446.0}, {"date": "2022-09-09", "close": 51.2, "volume": 2804.0}, {"date": "2022-09-12", "close": 51.0, "volume": 2723.0}, {"date": "2022-09-13", "close": 51.0, "volume": 3160.0}, {"date": "2022-09-14", "close": 49.55, "volume": 5334.0}, {"date": "2022-09-15", "close": 49.562, "volume": 533.0}, {"date": "2022-09-16", "close": 53.75, "volume": 23512.0}, {"date": "2022-09-19", "close": 51.2, "volume": 15712.0}, {"date": "2022-09-20", "close": 51.15, "volume": 3231.0}, {"date": "2022-09-21", "close": 51.7, "volume": 1561.0}, {"date": "2022-09-22", "close": 51.0, "volume": 2328.0}, {"date": "2022-09-23", "close": 49.74, "volume": 4799.0}, {"date": "2022-09-26", "close": 50.44, "volume": 1931.0}, {"date": "2022-09-27", "close": 52.8, "volume": 9099.0}, {"date": "2022-09-28", "close": 55.0, "volume": 37819.0}, {"date": "2022-09-29", "close": 54.2, "volume": 15309.0}, {"date": "2022-09-30", "close": 53.5, "volume": 4979.0}, {"date": "2022-10-03", "close": 54.0, "volume": 5036.0}, {"date": "2022-10-04", "close": 54.66, "volume": 2860.0}, {"date": "2022-10-05", "close": 54.45, "volume": 3234.0}, {"date": "2022-10-06", "close": 54.5, "volume": 1420.0}, {"date": "2022-10-07", "close": 54.86, "volume": 10921.0}, {"date": "2022-10-10", "close": 55.5741, "volume": 4153.0}, {"date": "2022-10-11", "close": 55.41, "volume": 3128.0}, {"date": "2022-10-12", "close": 54.98, "volume": 6586.0}, {"date": "2022-10-13", "close": 54.86, "volume": 7806.0}, {"date": "2022-10-14", "close": 55.66, "volume": 1296.0}, {"date": "2022-10-17", "close": 58.35, "volume": 9021.0}, {"date": "2022-10-18", "close": 59.65, "volume": 11873.0}, {"date": "2022-10-19", "close": 58.4, "volume": 3600.0}, {"date": "2022-10-20", "close": 58.9, "volume": 2185.0}, {"date": "2022-10-21", "close": 58.8, "volume": 1642.0}, {"date": "2022-10-24", "close": 58.65, "volume": 3351.0}, {"date": "2022-10-25", "close": 58.68, "volume": 2051.0}, {"date": "2022-10-26", "close": 57.3, "volume": 3674.0}, {"date": "2022-10-27", "close": 57.6, "volume": 1173.0}, {"date": "2022-10-28", "close": 57.7, "volume": 641.0}, {"date": "2022-10-31", "close": 56.56, "volume": 8333.0}, {"date": "2022-11-01", "close": 55.8, "volume": 8599.0}, {"date": "2022-11-02", "close": 54.61, "volume": 2994.0}, {"date": "2022-11-03", "close": 53.37, "volume": 1803.0}, {"date": "2022-11-04", "close": 52.5, "volume": 4973.0}, {"date": "2022-11-07", "close": 53.0, "volume": 3704.0}, {"date": "2022-11-08", "close": 51.52, "volume": 3831.0}, {"date": "2022-11-09", "close": 53.63, "volume": 9702.0}, {"date": "2022-11-10", "close": 53.5, "volume": 1890.0}, {"date": "2022-11-11", "close": 53.5, "volume": 8133.0}, {"date": "2022-11-14", "close": 53.04, "volume": 6881.0}, {"date": "2022-11-15", "close": 53.76, "volume": 914.0}, {"date": "2022-11-16", "close": 52.86, "volume": 3418.0}, {"date": "2022-11-17", "close": 52.775, "volume": 4498.0}, {"date": "2022-11-18", "close": 52.91, "volume": 4063.0}, {"date": "2022-11-21", "close": 54.46, "volume": 3867.0}, {"date": "2022-11-22", "close": 53.25, "volume": 1169.0}, {"date": "2022-11-23", "close": 53.8, "volume": 748.0}, {"date": "2022-11-25", "close": 53.6, "volume": 386.0}, {"date": "2022-11-28", "close": 55.9, "volume": 13615.0}, {"date": "2022-11-29", "close": 56.07, "volume": 3121.0}, {"date": "2022-11-30", "close": 56.01, "volume": 3222.0}, {"date": "2022-12-01", "close": 55.87, "volume": 3491.0}, {"date": "2022-12-02", "close": 56.1, "volume": 1868.0}, {"date": "2022-12-05", "close": 56.79, "volume": 3488.0}, {"date": "2022-12-06", "close": 56.99, "volume": 2211.0}, {"date": "2022-12-07", "close": 59.18, "volume": 5721.0}, {"date": "2022-12-08", "close": 61.5, "volume": 17131.0}, {"date": "2022-12-09", "close": 60.47, "volume": 6355.0}, {"date": "2022-12-12", "close": 61.1, "volume": 2050.0}, {"date": "2022-12-13", "close": 59.66, "volume": 31165.0}, {"date": "2022-12-14", "close": 55.55, "volume": 15834.0}, {"date": "2022-12-15", "close": 55.62, "volume": 4026.0}, {"date": "2022-12-16", "close": 55.87, "volume": 11837.0}, {"date": "2022-12-19", "close": 55.5, "volume": 4004.0}, {"date": "2022-12-20", "close": 57.18, "volume": 6801.0}, {"date": "2022-12-21", "close": 58.02, "volume": 3074.0}, {"date": "2022-12-22", "close": 56.97, "volume": 1188.0}, {"date": "2022-12-23", "close": 58.0, "volume": 1664.0}, {"date": "2022-12-27", "close": 59.25, "volume": 3557.0}, {"date": "2022-12-28", "close": 58.53, "volume": 1375.0}, {"date": "2022-12-29", "close": 58.45, "volume": 5529.0}, {"date": "2022-12-30", "close": 58.27, "volume": 2741.0}, {"date": "2023-01-03", "close": 59.49, "volume": 4186.0}, {"date": "2023-01-04", "close": 57.35, "volume": 9319.0}, {"date": "2023-01-05", "close": 56.88, "volume": 2439.0}, {"date": "2023-01-06", "close": 58.99, "volume": 1063.0}, {"date": "2023-01-09", "close": 58.625, "volume": 6153.0}, {"date": "2023-01-10", "close": 58.48, "volume": 5208.0}, {"date": "2023-01-11", "close": 58.21, "volume": 4901.0}, {"date": "2023-01-12", "close": 58.65, "volume": 3916.0}, {"date": "2023-01-13", "close": 57.95, "volume": 3732.0}, {"date": "2023-01-17", "close": 57.75, "volume": 4357.0}, {"date": "2023-01-18", "close": 57.95, "volume": 3298.0}, {"date": "2023-01-19", "close": 58.15, "volume": 2022.0}, {"date": "2023-01-20", "close": 58.85, "volume": 7655.0}, {"date": "2023-01-23", "close": 57.7, "volume": 8971.0}, {"date": "2023-01-24", "close": 59.25, "volume": 3046.0}, {"date": "2023-01-25", "close": 58.84, "volume": 2497.0}, {"date": "2023-01-26", "close": 59.235, "volume": 8465.0}, {"date": "2023-01-27", "close": 60.0012, "volume": 6754.0}, {"date": "2023-01-30", "close": 60.08, "volume": 4390.0}, {"date": "2023-01-31", "close": 60.99, "volume": 9543.0}, {"date": "2023-02-01", "close": 60.31, "volume": 8463.0}, {"date": "2023-02-02", "close": 60.7494, "volume": 7528.0}, {"date": "2023-02-03", "close": 59.62, "volume": 1629.0}, {"date": "2023-02-06", "close": 61.15, "volume": 16310.0}, {"date": "2023-02-07", "close": 60.1, "volume": 8693.0}, {"date": "2023-02-08", "close": 59.24, "volume": 5622.0}, {"date": "2023-02-09", "close": 58.05, "volume": 20873.0}, {"date": "2023-02-10", "close": 59.49, "volume": 8270.0}, {"date": "2023-02-13", "close": 60.7, "volume": 6934.0}, {"date": "2023-02-14", "close": 59.93, "volume": 4853.0}, {"date": "2023-02-15", "close": 59.0, "volume": 1612.0}, {"date": "2023-02-16", "close": 59.41, "volume": 6893.0}, {"date": "2023-02-17", "close": 59.05, "volume": 2838.0}, {"date": "2023-02-21", "close": 58.05, "volume": 2237.0}, {"date": "2023-02-22", "close": 58.55, "volume": 11821.0}, {"date": "2023-02-23", "close": 59.8, "volume": 9633.0}, {"date": "2023-02-24", "close": 58.63, "volume": 4930.0}, {"date": "2023-02-27", "close": 58.55, "volume": 6257.0}, {"date": "2023-02-28", "close": 57.2295, "volume": 6633.0}, {"date": "2023-03-01", "close": 58.58, "volume": 5014.0}, {"date": "2023-03-02", "close": 58.0, "volume": 2389.0}, {"date": "2023-03-03", "close": 57.7765, "volume": 2421.0}, {"date": "2023-03-06", "close": 57.97, "volume": 2588.0}, {"date": "2023-03-07", "close": 57.9837, "volume": 4151.0}, {"date": "2023-03-08", "close": 58.78, "volume": 3584.0}, {"date": "2023-03-09", "close": 58.99, "volume": 2536.0}, {"date": "2023-03-10", "close": 57.85, "volume": 9519.0}, {"date": "2023-03-13", "close": 55.0, "volume": 4636.0}, {"date": "2023-03-14", "close": 57.26, "volume": 8496.0}, {"date": "2023-03-15", "close": 57.86, "volume": 4998.0}, {"date": "2023-03-16", "close": 56.11, "volume": 22233.0}, {"date": "2023-03-17", "close": 54.16, "volume": 8683.0}, {"date": "2023-03-20", "close": 52.32, "volume": 11550.0}, {"date": "2023-03-21", "close": 54.01, "volume": 8805.0}, {"date": "2023-03-22", "close": 53.86, "volume": 3864.0}, {"date": "2023-03-23", "close": 54.3, "volume": 9276.0}, {"date": "2023-03-24", "close": 55.59, "volume": 7051.0}, {"date": "2023-03-27", "close": 54.11, "volume": 10408.0}, {"date": "2023-03-28", "close": 53.6, "volume": 3647.0}, {"date": "2023-03-29", "close": 53.8, "volume": 9209.0}, {"date": "2023-03-30", "close": 51.78, "volume": 5355.0}, {"date": "2023-03-31", "close": 51.71, "volume": 5660.0}, {"date": "2023-04-03", "close": 53.36, "volume": 8540.0}, {"date": "2023-04-04", "close": 53.0, "volume": 4417.0}, {"date": "2023-04-05", "close": 53.41, "volume": 4513.0}, {"date": "2023-04-06", "close": 54.94, "volume": 3271.0}, {"date": "2023-04-10", "close": 55.0, "volume": 8335.0}, {"date": "2023-04-11", "close": 54.65, "volume": 11072.0}, {"date": "2023-04-12", "close": 55.1, "volume": 10956.0}, {"date": "2023-04-13", "close": 55.53, "volume": 1918.0}, {"date": "2023-04-14", "close": 54.93, "volume": 14199.0}, {"date": "2023-04-17", "close": 54.36, "volume": 11358.0}, {"date": "2023-04-18", "close": 55.13, "volume": 4383.0}, {"date": "2023-04-19", "close": 55.96, "volume": 6899.0}, {"date": "2023-04-20", "close": 54.9287, "volume": 1187.0}, {"date": "2023-04-21", "close": 53.62, "volume": 8392.0}, {"date": "2023-04-24", "close": 54.59, "volume": 4545.0}, {"date": "2023-04-25", "close": 53.32, "volume": 7902.0}, {"date": "2023-04-26", "close": 52.12, "volume": 2931.0}, {"date": "2023-04-27", "close": 52.26, "volume": 7461.0}, {"date": "2023-04-28", "close": 53.25, "volume": 9197.0}, {"date": "2023-05-01", "close": 52.61, "volume": 2061.0}, {"date": "2023-05-02", "close": 50.06, "volume": 6094.0}, {"date": "2023-05-03", "close": 50.33, "volume": 5169.0}, {"date": "2023-05-04", "close": 48.7, "volume": 10581.0}, {"date": "2023-05-05", "close": 50.97, "volume": 6307.0}, {"date": "2023-05-08", "close": 49.79, "volume": 5162.0}, {"date": "2023-05-09", "close": 49.85, "volume": 7098.0}, {"date": "2023-05-10", "close": 48.97, "volume": 4993.0}, {"date": "2023-05-11", "close": 48.4, "volume": 2075.0}, {"date": "2023-05-12", "close": 49.14, "volume": 4428.0}, {"date": "2023-05-15", "close": 49.44, "volume": 6822.0}, {"date": "2023-05-16", "close": 49.04, "volume": 20747.0}, {"date": "2023-05-17", "close": 50.67, "volume": 12718.0}, {"date": "2023-05-18", "close": 50.02, "volume": 12676.0}, {"date": "2023-05-19", "close": 50.54, "volume": 43421.0}, {"date": "2023-05-22", "close": 51.69, "volume": 6519.0}, {"date": "2023-05-23", "close": 51.7, "volume": 8773.0}, {"date": "2023-05-24", "close": 51.87, "volume": 8562.0}, {"date": "2023-05-25", "close": 51.01, "volume": 4180.0}, {"date": "2023-05-26", "close": 50.97, "volume": 5226.0}, {"date": "2023-05-30", "close": 49.3, "volume": 11728.0}, {"date": "2023-05-31", "close": 50.75, "volume": 6655.0}, {"date": "2023-06-01", "close": 51.08, "volume": 6083.0}, {"date": "2023-06-02", "close": 51.2, "volume": 9667.0}, {"date": "2023-06-05", "close": 51.64, "volume": 6098.0}, {"date": "2023-06-06", "close": 52.95, "volume": 7407.0}, {"date": "2023-06-07", "close": 56.33, "volume": 13478.0}, {"date": "2023-06-08", "close": 57.31, "volume": 9760.0}, {"date": "2023-06-09", "close": 55.85, "volume": 6108.0}, {"date": "2023-06-12", "close": 56.42, "volume": 8631.0}, {"date": "2023-06-13", "close": 56.6, "volume": 10103.0}, {"date": "2023-06-14", "close": 55.7, "volume": 7749.0}, {"date": "2023-06-15", "close": 56.94, "volume": 8741.0}, {"date": "2023-06-16", "close": 55.78, "volume": 16666.0}, {"date": "2023-06-20", "close": 55.46, "volume": 14724.0}, {"date": "2023-06-21", "close": 55.4, "volume": 23119.0}, {"date": "2023-06-22", "close": 55.5, "volume": 13525.0}, {"date": "2023-06-23", "close": 53.65, "volume": 361832.0}, {"date": "2023-06-26", "close": 55.0, "volume": 14828.0}, {"date": "2023-06-27", "close": 53.84, "volume": 12225.0}, {"date": "2023-06-28", "close": 54.1, "volume": 9221.0}, {"date": "2023-06-29", "close": 54.88, "volume": 5235.0}, {"date": "2023-06-30", "close": 53.7, "volume": 11991.0}, {"date": "2023-07-03", "close": 54.7, "volume": 3761.0}, {"date": "2023-07-05", "close": 55.05, "volume": 9575.0}, {"date": "2023-07-06", "close": 53.99, "volume": 11283.0}, {"date": "2023-07-07", "close": 54.5, "volume": 25635.0}, {"date": "2023-07-10", "close": 53.86, "volume": 5685.0}, {"date": "2023-07-11", "close": 52.5, "volume": 13759.0}, {"date": "2023-07-12", "close": 51.33, "volume": 6330.0}, {"date": "2023-07-13", "close": 52.19, "volume": 3197.0}, {"date": "2023-07-14", "close": 51.72, "volume": 5689.0}, {"date": "2023-07-17", "close": 52.0, "volume": 5554.0}, {"date": "2023-07-18", "close": 52.47, "volume": 5667.0}, {"date": "2023-07-19", "close": 53.78, "volume": 8118.0}, {"date": "2023-07-20", "close": 55.9, "volume": 10457.0}, {"date": "2023-07-21", "close": 56.12, "volume": 5417.0}, {"date": "2023-07-24", "close": 55.6, "volume": 9043.0}, {"date": "2023-07-25", "close": 57.52, "volume": 5018.0}, {"date": "2023-07-26", "close": 57.35, "volume": 10146.0}, {"date": "2023-07-27", "close": 58.0, "volume": 4689.0}, {"date": "2023-07-28", "close": 57.65, "volume": 3346.0}, {"date": "2023-07-31", "close": 56.23, "volume": 5027.0}, {"date": "2023-08-01", "close": 56.33, "volume": 2276.0}, {"date": "2023-08-02", "close": 56.91, "volume": 6278.0}, {"date": "2023-08-03", "close": 57.03, "volume": 1860.0}, {"date": "2023-08-04", "close": 57.49, "volume": 3550.0}, {"date": "2023-08-07", "close": 58.0, "volume": 4118.0}, {"date": "2023-08-08", "close": 57.25, "volume": 3761.0}, {"date": "2023-08-09", "close": 57.17, "volume": 4072.0}, {"date": "2023-08-10", "close": 57.87, "volume": 4283.0}, {"date": "2023-08-11", "close": 57.8, "volume": 2993.0}, {"date": "2023-08-14", "close": 54.63, "volume": 9389.0}, {"date": "2023-08-15", "close": 53.65, "volume": 4838.0}, {"date": "2023-08-16", "close": 54.61, "volume": 3835.0}, {"date": "2023-08-17", "close": 55.2, "volume": 5053.0}, {"date": "2023-08-18", "close": 55.2, "volume": 4220.0}, {"date": "2023-08-21", "close": 55.3, "volume": 5973.0}, {"date": "2023-08-22", "close": 54.35, "volume": 1877.0}, {"date": "2023-08-23", "close": 53.72, "volume": 5599.0}, {"date": "2023-08-24", "close": 54.42, "volume": 4435.0}, {"date": "2023-08-25", "close": 53.58, "volume": 3930.0}, {"date": "2023-08-28", "close": 52.91, "volume": 4418.0}, {"date": "2023-08-29", "close": 53.23, "volume": 1321.0}, {"date": "2023-08-30", "close": 54.09, "volume": 3764.0}, {"date": "2023-08-31", "close": 53.32, "volume": 5386.0}, {"date": "2023-09-01", "close": 52.82, "volume": 4471.0}, {"date": "2023-09-05", "close": 52.6, "volume": 5745.0}, {"date": "2023-09-06", "close": 50.98, "volume": 6276.0}, {"date": "2023-09-07", "close": 52.02, "volume": 23120.0}, {"date": "2023-09-08", "close": 52.52, "volume": 3199.0}, {"date": "2023-09-11", "close": 54.42, "volume": 5232.0}, {"date": "2023-09-12", "close": 55.02, "volume": 7248.0}, {"date": "2023-09-13", "close": 53.62, "volume": 6959.0}, {"date": "2023-09-14", "close": 53.59, "volume": 4773.0}, {"date": "2023-09-15", "close": 56.69, "volume": 29223.0}, {"date": "2023-09-18", "close": 55.31, "volume": 6121.0}, {"date": "2023-09-19", "close": 54.62, "volume": 6187.0}, {"date": "2023-09-20", "close": 54.81, "volume": 4980.0}, {"date": "2023-09-21", "close": 55.82, "volume": 2973.0}, {"date": "2023-09-22", "close": 54.9, "volume": 6320.0}, {"date": "2023-09-25", "close": 54.7, "volume": 5064.0}, {"date": "2023-09-26", "close": 55.11, "volume": 3340.0}, {"date": "2023-09-27", "close": 55.08, "volume": 2394.0}, {"date": "2023-09-28", "close": 54.7, "volume": 5089.0}, {"date": "2023-09-29", "close": 53.6, "volume": 4782.0}, {"date": "2023-10-02", "close": 52.75, "volume": 7851.0}, {"date": "2023-10-03", "close": 51.88, "volume": 3271.0}, {"date": "2023-10-04", "close": 51.25, "volume": 10269.0}, {"date": "2023-10-05", "close": 53.2, "volume": 5732.0}, {"date": "2023-10-06", "close": 53.02, "volume": 7558.0}, {"date": "2023-10-09", "close": 55.25, "volume": 3369.0}, {"date": "2023-10-10", "close": 55.91, "volume": 4522.0}, {"date": "2023-10-11", "close": 56.03, "volume": 8918.0}, {"date": "2023-10-12", "close": 55.44, "volume": 4915.0}, {"date": "2023-10-13", "close": 55.66, "volume": 7235.0}, {"date": "2023-10-16", "close": 55.9, "volume": 6701.0}, {"date": "2023-10-17", "close": 57.18, "volume": 9763.0}, {"date": "2023-10-18", "close": 57.1, "volume": 5045.0}, {"date": "2023-10-19", "close": 55.72, "volume": 6755.0}, {"date": "2023-10-20", "close": 54.39, "volume": 8022.0}, {"date": "2023-10-23", "close": 52.9, "volume": 3901.0}, {"date": "2023-10-24", "close": 52.85, "volume": 7349.0}, {"date": "2023-10-25", "close": 52.0, "volume": 6582.0}, {"date": "2023-10-26", "close": 52.0, "volume": 8856.0}, {"date": "2023-10-27", "close": 52.57, "volume": 4979.0}, {"date": "2023-10-30", "close": 53.0, "volume": 5899.0}, {"date": "2023-10-31", "close": 52.66, "volume": 5172.0}, {"date": "2023-11-01", "close": 53.4, "volume": 3489.0}, {"date": "2023-11-02", "close": 54.0, "volume": 4671.0}, {"date": "2023-11-03", "close": 55.0, "volume": 7043.0}, {"date": "2023-11-06", "close": 54.37, "volume": 4820.0}, {"date": "2023-11-07", "close": 54.3, "volume": 4221.0}, {"date": "2023-11-08", "close": 54.99, "volume": 2784.0}, {"date": "2023-11-09", "close": 54.39, "volume": 2708.0}, {"date": "2023-11-10", "close": 55.07, "volume": 9187.0}, {"date": "2023-11-13", "close": 54.61, "volume": 2721.0}, {"date": "2023-11-14", "close": 56.2, "volume": 14854.0}, {"date": "2023-11-15", "close": 55.06, "volume": 7469.0}, {"date": "2023-11-16", "close": 56.41, "volume": 4411.0}, {"date": "2023-11-17", "close": 58.1, "volume": 6705.0}, {"date": "2023-11-20", "close": 58.2, "volume": 3025.0}, {"date": "2023-11-21", "close": 58.85, "volume": 7187.0}, {"date": "2023-11-22", "close": 59.43, "volume": 3573.0}, {"date": "2023-11-24", "close": 60.35, "volume": 2709.0}, {"date": "2023-11-27", "close": 57.37, "volume": 12691.0}, {"date": "2023-11-28", "close": 57.0, "volume": 3400.0}, {"date": "2023-11-29", "close": 57.71, "volume": 1999.0}, {"date": "2023-11-30", "close": 58.34, "volume": 3010.0}, {"date": "2023-12-01", "close": 58.72, "volume": 13397.0}, {"date": "2023-12-04", "close": 61.3, "volume": 11052.0}, {"date": "2023-12-05", "close": 59.07, "volume": 15114.0}, {"date": "2023-12-06", "close": 60.51, "volume": 6036.0}, {"date": "2023-12-07", "close": 59.5, "volume": 8753.0}, {"date": "2023-12-08", "close": 60.84, "volume": 7794.0}, {"date": "2023-12-11", "close": 61.72, "volume": 6171.0}, {"date": "2023-12-12", "close": 61.16, "volume": 6649.0}, {"date": "2023-12-13", "close": 65.4, "volume": 14801.0}, {"date": "2023-12-14", "close": 67.16, "volume": 19045.0}, {"date": "2023-12-15", "close": 70.79, "volume": 37016.0}, {"date": "2023-12-18", "close": 70.33, "volume": 13075.0}, {"date": "2023-12-19", "close": 68.46, "volume": 9734.0}, {"date": "2023-12-20", "close": 69.8, "volume": 10705.0}, {"date": "2023-12-21", "close": 68.0, "volume": 8509.0}, {"date": "2023-12-22", "close": 68.03, "volume": 7308.0}, {"date": "2023-12-26", "close": 67.19, "volume": 6431.0}, {"date": "2023-12-27", "close": 69.4, "volume": 4798.0}, {"date": "2023-12-28", "close": 68.82, "volume": 4244.0}, {"date": "2023-12-29", "close": 68.19, "volume": 4697.0}, {"date": "2024-01-02", "close": 69.31, "volume": 7763.0}, {"date": "2024-01-03", "close": 66.94, "volume": 8778.0}, {"date": "2024-01-04", "close": 65.57, "volume": 8232.0}, {"date": "2024-01-05", "close": 65.28, "volume": 17014.0}, {"date": "2024-01-08", "close": 64.86, "volume": 5277.0}, {"date": "2024-01-09", "close": 61.75, "volume": 6702.0}, {"date": "2024-01-10", "close": 61.99, "volume": 6765.0}, {"date": "2024-01-11", "close": 60.77, "volume": 4370.0}, {"date": "2024-01-12", "close": 60.42, "volume": 4848.0}, {"date": "2024-01-16", "close": 60.98, "volume": 4544.0}, {"date": "2024-01-17", "close": 59.5, "volume": 3758.0}, {"date": "2024-01-18", "close": 58.01, "volume": 7839.0}, {"date": "2024-01-19", "close": 56.99, "volume": 8517.0}, {"date": "2024-01-22", "close": 56.9, "volume": 15444.0}, {"date": "2024-01-23", "close": 56.16, "volume": 6369.0}, {"date": "2024-01-24", "close": 57.74, "volume": 4207.0}, {"date": "2024-01-25", "close": 58.73, "volume": 8678.0}, {"date": "2024-01-26", "close": 57.97, "volume": 6832.0}, {"date": "2024-01-29", "close": 58.89, "volume": 4218.0}, {"date": "2024-01-30", "close": 58.7, "volume": 1017.0}, {"date": "2024-01-31", "close": 55.5, "volume": 2658.0}, {"date": "2024-02-01", "close": 57.99, "volume": 5440.0}, {"date": "2024-02-02", "close": 55.7, "volume": 2045.0}, {"date": "2024-02-05", "close": 53.15, "volume": 5694.0}, {"date": "2024-02-06", "close": 51.1, "volume": 12566.0}, {"date": "2024-02-07", "close": 51.71, "volume": 8568.0}, {"date": "2024-02-08", "close": 51.51, "volume": 4346.0}, {"date": "2024-02-09", "close": 54.61, "volume": 3540.0}, {"date": "2024-02-12", "close": 56.25, "volume": 5429.0}, {"date": "2024-02-13", "close": 51.33, "volume": 9528.0}, {"date": "2024-02-14", "close": 52.6, "volume": 7936.0}, {"date": "2024-02-15", "close": 55.6, "volume": 5761.0}, {"date": "2024-02-16", "close": 55.0, "volume": 5240.0}, {"date": "2024-02-20", "close": 52.93, "volume": 2607.0}, {"date": "2024-02-21", "close": 53.3, "volume": 3023.0}, {"date": "2024-02-22", "close": 54.0, "volume": 6498.0}, {"date": "2024-02-23", "close": 54.49, "volume": 1879.0}, {"date": "2024-02-26", "close": 54.0, "volume": 1902.0}, {"date": "2024-02-27", "close": 53.88, "volume": 1398.0}, {"date": "2024-02-28", "close": 51.78, "volume": 1441.0}, {"date": "2024-02-29", "close": 53.43, "volume": 3928.0}, {"date": "2024-03-01", "close": 52.61, "volume": 2576.0}, {"date": "2024-03-04", "close": 52.73, "volume": 2713.0}, {"date": "2024-03-05", "close": 52.6, "volume": 2233.0}, {"date": "2024-03-06", "close": 53.55, "volume": 2631.0}, {"date": "2024-03-07", "close": 52.69, "volume": 4682.0}, {"date": "2024-03-08", "close": 51.99, "volume": 2163.0}, {"date": "2024-03-11", "close": 51.88, "volume": 2423.0}, {"date": "2024-03-12", "close": 51.25, "volume": 1939.0}, {"date": "2024-03-13", "close": 50.99, "volume": 3172.0}, {"date": "2024-03-14", "close": 48.65, "volume": 4357.0}, {"date": "2024-03-15", "close": 49.85, "volume": 13180.0}, {"date": "2024-03-18", "close": 48.75, "volume": 3159.0}, {"date": "2024-03-19", "close": 48.71, "volume": 3735.0}, {"date": "2024-03-20", "close": 49.4, "volume": 6289.0}, {"date": "2024-03-21", "close": 48.835, "volume": 6804.0}, {"date": "2024-03-22", "close": 48.5, "volume": 3308.0}, {"date": "2024-03-25", "close": 48.55, "volume": 4741.0}, {"date": "2024-03-26", "close": 47.63, "volume": 2560.0}, {"date": "2024-03-27", "close": 48.5, "volume": 5708.0}, {"date": "2024-03-28", "close": 49.0, "volume": 2564.0}, {"date": "2024-04-01", "close": 48.98, "volume": 2970.0}, {"date": "2024-04-02", "close": 48.3, "volume": 4070.0}, {"date": "2024-04-03", "close": 47.99, "volume": 3575.0}, {"date": "2024-04-04", "close": 47.45, "volume": 3088.0}, {"date": "2024-04-05", "close": 47.6, "volume": 1502.0}, {"date": "2024-04-08", "close": 47.2, "volume": 2658.0}, {"date": "2024-04-09", "close": 46.74, "volume": 8493.0}, {"date": "2024-04-10", "close": 43.28, "volume": 11426.0}, {"date": "2024-04-11", "close": 42.99, "volume": 17790.0}, {"date": "2024-04-12", "close": 40.05, "volume": 17274.0}, {"date": "2024-04-15", "close": 38.25, "volume": 21776.0}, {"date": "2024-04-16", "close": 34.62, "volume": 34479.0}, {"date": "2024-04-17", "close": 35.35, "volume": 21920.0}, {"date": "2024-04-18", "close": 35.69, "volume": 12701.0}, {"date": "2024-04-19", "close": 36.97, "volume": 15947.0}, {"date": "2024-04-22", "close": 38.7, "volume": 24863.0}, {"date": "2024-04-23", "close": 37.56, "volume": 20061.0}, {"date": "2024-04-24", "close": 37.0, "volume": 31388.0}, {"date": "2024-04-25", "close": 37.745, "volume": 12949.0}, {"date": "2024-04-26", "close": 38.54, "volume": 29723.0}, {"date": "2024-04-29", "close": 39.15, "volume": 45198.0}, {"date": "2024-04-30", "close": 39.17, "volume": 31342.0}, {"date": "2024-05-01", "close": 40.27, "volume": 23326.0}, {"date": "2024-05-02", "close": 41.74, "volume": 12498.0}, {"date": "2024-05-03", "close": 43.12, "volume": 19471.0}, {"date": "2024-05-06", "close": 42.31, "volume": 30941.0}, {"date": "2024-05-07", "close": 41.92, "volume": 12922.0}, {"date": "2024-05-08", "close": 42.06, "volume": 16664.0}, {"date": "2024-05-09", "close": 41.98, "volume": 10133.0}, {"date": "2024-05-10", "close": 42.67, "volume": 9256.0}, {"date": "2024-05-13", "close": 42.14, "volume": 8043.0}, {"date": "2024-05-14", "close": 42.49, "volume": 13613.0}, {"date": "2024-05-15", "close": 43.28, "volume": 9805.0}, {"date": "2024-05-16", "close": 43.0, "volume": 7352.0}, {"date": "2024-05-17", "close": 44.36, "volume": 10821.0}, {"date": "2024-05-20", "close": 44.4, "volume": 10275.0}, {"date": "2024-05-21", "close": 44.25, "volume": 5268.0}, {"date": "2024-05-22", "close": 45.4, "volume": 15494.0}, {"date": "2024-05-23", "close": 44.04, "volume": 21104.0}, {"date": "2024-05-24", "close": 44.65, "volume": 13056.0}, {"date": "2024-05-28", "close": 44.65, "volume": 32561.0}, {"date": "2024-05-29", "close": 43.04, "volume": 48689.0}, {"date": "2024-05-30", "close": 43.8, "volume": 32205.0}, {"date": "2024-05-31", "close": 43.94, "volume": 17522.0}, {"date": "2024-06-03", "close": 44.32, "volume": 12124.0}, {"date": "2024-06-04", "close": 44.12, "volume": 17024.0}, {"date": "2024-06-05", "close": 44.5, "volume": 12359.0}, {"date": "2024-06-06", "close": 45.05, "volume": 16081.0}, {"date": "2024-06-07", "close": 45.02, "volume": 9677.0}, {"date": "2024-06-10", "close": 45.77, "volume": 24704.0}, {"date": "2024-06-11", "close": 46.23, "volume": 12926.0}, {"date": "2024-06-12", "close": 45.83, "volume": 12159.0}, {"date": "2024-06-13", "close": 46.18, "volume": 11630.0}, {"date": "2024-06-14", "close": 45.05, "volume": 18961.0}, {"date": "2024-06-17", "close": 45.57, "volume": 9735.0}, {"date": "2024-06-18", "close": 45.5, "volume": 16677.0}, {"date": "2024-06-20", "close": 46.77, "volume": 11873.0}, {"date": "2024-06-21", "close": 47.78, "volume": 24680.0}, {"date": "2024-06-24", "close": 48.72, "volume": 9327.0}, {"date": "2024-06-25", "close": 49.35, "volume": 22096.0}, {"date": "2024-06-26", "close": 51.95, "volume": 37369.0}, {"date": "2024-06-27", "close": 52.1, "volume": 31164.0}, {"date": "2024-06-28", "close": 48.2, "volume": 417821.0}, {"date": "2024-07-01", "close": 45.17, "volume": 31941.0}, {"date": "2024-07-02", "close": 44.4, "volume": 31095.0}, {"date": "2024-07-03", "close": 43.81, "volume": 13674.0}, {"date": "2024-07-05", "close": 43.18, "volume": 19391.0}, {"date": "2024-07-08", "close": 41.82, "volume": 23284.0}, {"date": "2024-07-09", "close": 43.04, "volume": 19825.0}, {"date": "2024-07-10", "close": 44.55, "volume": 12013.0}, {"date": "2024-07-11", "close": 45.9, "volume": 14783.0}, {"date": "2024-07-12", "close": 46.5, "volume": 39920.0}, {"date": "2024-07-15", "close": 49.59, "volume": 30831.0}, {"date": "2024-07-16", "close": 50.96, "volume": 15672.0}, {"date": "2024-07-17", "close": 51.88, "volume": 16448.0}, {"date": "2024-07-18", "close": 50.28, "volume": 9720.0}, {"date": "2024-07-19", "close": 48.94, "volume": 2503.0}, {"date": "2024-07-22", "close": 51.08, "volume": 29601.0}, {"date": "2024-07-23", "close": 52.6, "volume": 8578.0}, {"date": "2024-07-24", "close": 53.56, "volume": 12650.0}, {"date": "2024-07-25", "close": 56.31, "volume": 33592.0}, {"date": "2024-07-26", "close": 57.98, "volume": 8760.0}, {"date": "2024-07-29", "close": 57.96, "volume": 18076.0}, {"date": "2024-07-30", "close": 58.15, "volume": 11630.0}, {"date": "2024-07-31", "close": 59.5, "volume": 22059.0}, {"date": "2024-08-01", "close": 56.5, "volume": 13506.0}, {"date": "2024-08-02", "close": 55.64, "volume": 14926.0}, {"date": "2024-08-05", "close": 53.65, "volume": 9584.0}, {"date": "2024-08-06", "close": 52.99, "volume": 3687.0}, {"date": "2024-08-07", "close": 53.32, "volume": 2265.0}, {"date": "2024-08-08", "close": 54.38, "volume": 10924.0}, {"date": "2024-08-09", "close": 55.07, "volume": 2760.0}, {"date": "2024-08-12", "close": 52.78, "volume": 8520.0}, {"date": "2024-08-13", "close": 52.23, "volume": 10731.0}, {"date": "2024-08-14", "close": 50.7, "volume": 18744.0}, {"date": "2024-08-15", "close": 53.95, "volume": 4604.0}, {"date": "2024-08-16", "close": 52.53, "volume": 22311.0}, {"date": "2024-08-19", "close": 55.79, "volume": 13580.0}, {"date": "2024-08-20", "close": 54.5, "volume": 1878.0}, {"date": "2024-08-21", "close": 56.0, "volume": 3710.0}, {"date": "2024-08-22", "close": 55.52, "volume": 1366.0}, {"date": "2024-08-23", "close": 58.99, "volume": 3743.0}, {"date": "2024-08-26", "close": 59.0, "volume": 14629.0}, {"date": "2024-08-27", "close": 57.29, "volume": 5798.0}, {"date": "2024-08-28", "close": 58.47, "volume": 7476.0}, {"date": "2024-08-29", "close": 57.1, "volume": 13716.0}, {"date": "2024-08-30", "close": 58.02, "volume": 4623.0}, {"date": "2024-09-03", "close": 57.0, "volume": 27729.0}, {"date": "2024-09-04", "close": 56.34, "volume": 2342.0}, {"date": "2024-09-05", "close": 56.08, "volume": 4743.0}, {"date": "2024-09-06", "close": 56.25, "volume": 5249.0}, {"date": "2024-09-09", "close": 56.02, "volume": 17726.0}, {"date": "2024-09-10", "close": 56.0, "volume": 5595.0}, {"date": "2024-09-11", "close": 56.99, "volume": 6762.0}, {"date": "2024-09-12", "close": 56.84, "volume": 4213.0}, {"date": "2024-09-13", "close": 57.3, "volume": 2637.0}, {"date": "2024-09-16", "close": 56.8, "volume": 1663.0}, {"date": "2024-09-17", "close": 57.49, "volume": 4526.0}, {"date": "2024-09-18", "close": 57.71, "volume": 6841.0}, {"date": "2024-09-19", "close": 59.2, "volume": 5935.0}, {"date": "2024-09-20", "close": 60.8, "volume": 23224.0}, {"date": "2024-09-23", "close": 59.06, "volume": 6782.0}, {"date": "2024-09-24", "close": 58.2, "volume": 7062.0}, {"date": "2024-09-25", "close": 59.51, "volume": 6401.0}, {"date": "2024-09-26", "close": 59.5, "volume": 6558.0}, {"date": "2024-09-27", "close": 58.88, "volume": 3935.0}, {"date": "2024-09-30", "close": 58.35, "volume": 5203.0}, {"date": "2024-10-01", "close": 58.15, "volume": 4413.0}, {"date": "2024-10-02", "close": 58.8, "volume": 4313.0}, {"date": "2024-10-03", "close": 58.86, "volume": 951.0}, {"date": "2024-10-04", "close": 58.65, "volume": 1400.0}, {"date": "2024-10-07", "close": 58.49, "volume": 785.0}, {"date": "2024-10-08", "close": 57.85, "volume": 4152.0}, {"date": "2024-10-09", "close": 58.49, "volume": 5048.0}, {"date": "2024-10-10", "close": 59.47, "volume": 1220.0}, {"date": "2024-10-11", "close": 59.55, "volume": 9643.0}, {"date": "2024-10-14", "close": 58.71, "volume": 2207.0}, {"date": "2024-10-15", "close": 59.05, "volume": 12679.0}, {"date": "2024-10-16", "close": 60.96, "volume": 4866.0}, {"date": "2024-10-17", "close": 61.59, "volume": 8741.0}, {"date": "2024-10-18", "close": 60.64, "volume": 5077.0}, {"date": "2024-10-21", "close": 58.98, "volume": 3237.0}, {"date": "2024-10-22", "close": 61.96, "volume": 8088.0}, {"date": "2024-10-23", "close": 61.58, "volume": 2580.0}, {"date": "2024-10-24", "close": 61.0, "volume": 10165.0}, {"date": "2024-10-25", "close": 61.17, "volume": 6319.0}, {"date": "2024-10-28", "close": 61.78, "volume": 5841.0}, {"date": "2024-10-29", "close": 61.71, "volume": 5467.0}, {"date": "2024-10-30", "close": 62.75, "volume": 7525.0}, {"date": "2024-10-31", "close": 62.52, "volume": 4027.0}, {"date": "2024-11-01", "close": 62.56, "volume": 3322.0}, {"date": "2024-11-04", "close": 62.99, "volume": 7956.0}, {"date": "2024-11-05", "close": 66.065, "volume": 9927.0}, {"date": "2024-11-06", "close": 70.64, "volume": 10577.0}, {"date": "2024-11-07", "close": 67.82, "volume": 9809.0}, {"date": "2024-11-08", "close": 67.01, "volume": 7671.0}, {"date": "2024-11-11", "close": 69.6, "volume": 9508.0}, {"date": "2024-11-12", "close": 67.5, "volume": 9934.0}, {"date": "2024-11-13", "close": 68.69, "volume": 6248.0}, {"date": "2024-11-14", "close": 74.26, "volume": 9981.0}, {"date": "2024-11-15", "close": 72.5, "volume": 5762.0}, {"date": "2024-11-18", "close": 72.08, "volume": 11786.0}, {"date": "2024-11-19", "close": 74.02, "volume": 16604.0}, {"date": "2024-11-20", "close": 74.48, "volume": 10732.0}, {"date": "2024-11-21", "close": 74.92, "volume": 16472.0}, {"date": "2024-11-22", "close": 74.19, "volume": 8067.0}, {"date": "2024-11-25", "close": 76.82, "volume": 27627.0}, {"date": "2024-11-26", "close": 78.93, "volume": 23613.0}, {"date": "2024-11-27", "close": 73.0, "volume": 13221.0}, {"date": "2024-11-29", "close": 71.97, "volume": 4133.0}, {"date": "2024-12-02", "close": 76.6, "volume": 23320.0}, {"date": "2024-12-03", "close": 75.56, "volume": 24042.0}, {"date": "2024-12-04", "close": 78.0, "volume": 6136.0}, {"date": "2024-12-05", "close": 77.2, "volume": 13138.0}, {"date": "2024-12-06", "close": 77.5, "volume": 6483.0}, {"date": "2024-12-09", "close": 78.39, "volume": 13356.0}, {"date": "2024-12-10", "close": 77.25, "volume": 12350.0}, {"date": "2024-12-11", "close": 79.21, "volume": 19504.0}, {"date": "2024-12-12", "close": 79.62, "volume": 8144.0}, {"date": "2024-12-13", "close": 78.2, "volume": 5220.0}, {"date": "2024-12-16", "close": 78.36, "volume": 9268.0}, {"date": "2024-12-17", "close": 76.86, "volume": 9011.0}, {"date": "2024-12-18", "close": 72.11, "volume": 7668.0}, {"date": "2024-12-19", "close": 71.71, "volume": 3993.0}, {"date": "2024-12-20", "close": 72.9, "volume": 9971.0}, {"date": "2024-12-23", "close": 71.05, "volume": 6060.0}, {"date": "2024-12-24", "close": 72.05, "volume": 6720.0}, {"date": "2024-12-26", "close": 73.84, "volume": 5663.0}, {"date": "2024-12-27", "close": 72.18, "volume": 5136.0}, {"date": "2024-12-30", "close": 71.38, "volume": 13996.0}, {"date": "2024-12-31", "close": 71.25, "volume": 10653.0}, {"date": "2025-01-02", "close": 70.35, "volume": 7672.0}, {"date": "2025-01-03", "close": 70.54, "volume": 5854.0}, {"date": "2025-01-06", "close": 71.6, "volume": 19645.0}, {"date": "2025-01-07", "close": 70.6, "volume": 10730.0}, {"date": "2025-01-08", "close": 70.52, "volume": 10811.0}, {"date": "2025-01-10", "close": 67.52, "volume": 11274.0}, {"date": "2025-01-13", "close": 67.49, "volume": 12569.0}, {"date": "2025-01-14", "close": 69.35, "volume": 10734.0}, {"date": "2025-01-15", "close": 70.85, "volume": 7264.0}, {"date": "2025-01-16", "close": 71.47, "volume": 12900.0}, {"date": "2025-01-17", "close": 74.12, "volume": 10462.0}, {"date": "2025-01-21", "close": 74.06, "volume": 10829.0}, {"date": "2025-01-22", "close": 73.43, "volume": 7353.0}, {"date": "2025-01-23", "close": 74.9, "volume": 13917.0}, {"date": "2025-01-24", "close": 73.1, "volume": 16360.0}, {"date": "2025-01-27", "close": 75.4, "volume": 14615.0}, {"date": "2025-01-28", "close": 74.1, "volume": 5397.0}, {"date": "2025-01-29", "close": 74.35, "volume": 15097.0}, {"date": "2025-01-30", "close": 76.06, "volume": 8446.0}, {"date": "2025-01-31", "close": 76.42, "volume": 14607.0}, {"date": "2025-02-03", "close": 75.08, "volume": 7630.0}, {"date": "2025-02-04", "close": 77.085, "volume": 14823.0}, {"date": "2025-02-05", "close": 80.58, "volume": 11200.0}, {"date": "2025-02-06", "close": 86.68, "volume": 18015.0}, {"date": "2025-02-07", "close": 83.74, "volume": 9113.0}, {"date": "2025-02-10", "close": 86.7, "volume": 12348.0}, {"date": "2025-02-11", "close": 86.11, "volume": 11410.0}, {"date": "2025-02-12", "close": 84.8, "volume": 17694.0}, {"date": "2025-02-13", "close": 85.05, "volume": 10460.0}, {"date": "2025-02-14", "close": 83.83, "volume": 3963.0}, {"date": "2025-02-18", "close": 86.03, "volume": 10612.0}, {"date": "2025-02-19", "close": 84.7, "volume": 9687.0}, {"date": "2025-02-20", "close": 80.33, "volume": 10114.0}, {"date": "2025-02-21", "close": 79.19, "volume": 7381.0}, {"date": "2025-02-24", "close": 76.29, "volume": 10494.0}, {"date": "2025-02-25", "close": 75.66, "volume": 9826.0}, {"date": "2025-02-26", "close": 78.4, "volume": 17591.0}, {"date": "2025-02-27", "close": 79.05, "volume": 5151.0}, {"date": "2025-02-28", "close": 79.7, "volume": 10238.0}, {"date": "2025-03-03", "close": 78.57, "volume": 4946.0}, {"date": "2025-03-04", "close": 75.1, "volume": 7518.0}, {"date": "2025-03-05", "close": 73.64, "volume": 11580.0}, {"date": "2025-03-06", "close": 73.2, "volume": 15780.0}, {"date": "2025-03-07", "close": 70.56, "volume": 7200.0}, {"date": "2025-03-10", "close": 65.31, "volume": 11440.0}, {"date": "2025-03-11", "close": 66.33, "volume": 9080.0}, {"date": "2025-03-12", "close": 68.47, "volume": 13777.0}, {"date": "2025-03-13", "close": 71.46, "volume": 25394.0}, {"date": "2025-03-14", "close": 71.55, "volume": 8714.0}, {"date": "2025-03-17", "close": 73.4, "volume": 6686.0}, {"date": "2025-03-18", "close": 71.7, "volume": 2920.0}, {"date": "2025-03-19", "close": 71.87, "volume": 8876.0}, {"date": "2025-03-20", "close": 73.79, "volume": 5841.0}, {"date": "2025-03-21", "close": 71.05, "volume": 11006.0}, {"date": "2025-03-24", "close": 71.99, "volume": 14018.0}, {"date": "2025-03-25", "close": 70.21, "volume": 8503.0}, {"date": "2025-03-26", "close": 69.05, "volume": 19197.0}, {"date": "2025-03-27", "close": 71.86, "volume": 13585.0}, {"date": "2025-03-28", "close": 69.69, "volume": 13826.0}, {"date": "2025-03-31", "close": 67.39, "volume": 21115.0}, {"date": "2025-04-01", "close": 66.7, "volume": 11653.0}, {"date": "2025-04-02", "close": 68.4, "volume": 16363.0}, {"date": "2025-04-03", "close": 60.1, "volume": 12608.0}, {"date": "2025-04-04", "close": 59.06, "volume": 11409.0}, {"date": "2025-04-07", "close": 57.48, "volume": 17480.0}, {"date": "2025-04-08", "close": 57.06, "volume": 18922.0}, {"date": "2025-04-09", "close": 61.89, "volume": 36673.0}, {"date": "2025-04-10", "close": 58.39, "volume": 14032.0}, {"date": "2025-04-11", "close": 56.01, "volume": 9174.0}, {"date": "2025-04-14", "close": 57.46, "volume": 12599.0}, {"date": "2025-04-15", "close": 58.8, "volume": 10695.0}, {"date": "2025-04-16", "close": 57.84, "volume": 15015.0}, {"date": "2025-04-17", "close": 59.75, "volume": 16990.0}, {"date": "2025-04-21", "close": 60.59, "volume": 8999.0}, {"date": "2025-04-22", "close": 63.59, "volume": 7044.0}, {"date": "2025-04-23", "close": 65.33, "volume": 8858.0}, {"date": "2025-04-24", "close": 68.0, "volume": 5641.0}, {"date": "2025-04-25", "close": 64.35, "volume": 6686.0}, {"date": "2025-04-28", "close": 65.32, "volume": 7465.0}, {"date": "2025-04-29", "close": 67.36, "volume": 9077.0}, {"date": "2025-04-30", "close": 64.77, "volume": 12712.0}, {"date": "2025-05-01", "close": 67.3, "volume": 4827.0}, {"date": "2025-05-02", "close": 66.535, "volume": 7431.0}, {"date": "2025-05-05", "close": 66.2, "volume": 4868.0}, {"date": "2025-05-06", "close": 63.96, "volume": 4033.0}, {"date": "2025-05-07", "close": 63.81, "volume": 2169.0}, {"date": "2025-05-08", "close": 67.43, "volume": 4780.0}, {"date": "2025-05-09", "close": 67.02, "volume": 3700.0}, {"date": "2025-05-12", "close": 66.85, "volume": 5608.0}, {"date": "2025-05-13", "close": 69.2, "volume": 6708.0}, {"date": "2025-05-14", "close": 67.9, "volume": 6451.0}, {"date": "2025-05-15", "close": 67.4, "volume": 3701.0}, {"date": "2025-05-16", "close": 66.76, "volume": 7249.0}, {"date": "2025-05-19", "close": 67.62, "volume": 5208.0}, {"date": "2025-05-20", "close": 67.75, "volume": 4792.0}, {"date": "2025-05-21", "close": 66.3, "volume": 7204.0}, {"date": "2025-05-22", "close": 66.2, "volume": 5592.0}, {"date": "2025-05-23", "close": 65.0, "volume": 6196.0}, {"date": "2025-05-27", "close": 64.82, "volume": 6578.0}, {"date": "2025-05-28", "close": 64.87, "volume": 6095.0}, {"date": "2025-05-29", "close": 67.75, "volume": 9882.0}, {"date": "2025-05-30", "close": 66.54, "volume": 6764.0}, {"date": "2025-06-02", "close": 66.75, "volume": 5935.0}, {"date": "2025-06-03", "close": 65.68, "volume": 7542.0}, {"date": "2025-06-04", "close": 65.16, "volume": 5536.0}, {"date": "2025-06-05", "close": 66.12, "volume": 4961.0}, {"date": "2025-06-06", "close": 65.25, "volume": 5218.0}, {"date": "2025-06-09", "close": 65.41, "volume": 7015.0}, {"date": "2025-06-10", "close": 64.79, "volume": 5037.0}, {"date": "2025-06-11", "close": 65.465, "volume": 7997.0}, {"date": "2025-06-12", "close": 64.975, "volume": 7722.0}, {"date": "2025-06-13", "close": 62.5, "volume": 10869.0}, {"date": "2025-06-16", "close": 61.76, "volume": 15267.0}, {"date": "2025-06-17", "close": 60.91, "volume": 10735.0}, {"date": "2025-06-18", "close": 59.97, "volume": 23220.0}, {"date": "2025-06-20", "close": 59.05, "volume": 14665.0}, {"date": "2025-06-23", "close": 58.85, "volume": 39982.0}, {"date": "2025-06-24", "close": 58.77, "volume": 20636.0}, {"date": "2025-06-25", "close": 59.535, "volume": 18704.0}, {"date": "2025-06-26", "close": 62.19, "volume": 48700.0}, {"date": "2025-06-27", "close": 62.07, "volume": 412158.0}, {"date": "2025-06-30", "close": 61.73, "volume": 24005.0}, {"date": "2025-07-01", "close": 64.87, "volume": 54324.0}, {"date": "2025-07-02", "close": 65.19, "volume": 31009.0}, {"date": "2025-07-03", "close": 67.27, "volume": 6274.0}, {"date": "2025-07-07", "close": 65.87, "volume": 16141.0}, {"date": "2025-07-08", "close": 66.11, "volume": 14848.0}, {"date": "2025-07-09", "close": 66.35, "volume": 7167.0}, {"date": "2025-07-10", "close": 66.72, "volume": 10628.0}, {"date": "2025-07-11", "close": 64.95, "volume": 6372.0}, {"date": "2025-07-14", "close": 64.94, "volume": 21833.0}, {"date": "2025-07-15", "close": 63.16, "volume": 27209.0}, {"date": "2025-07-16", "close": 64.95, "volume": 51166.0}, {"date": "2025-07-17", "close": 66.16, "volume": 19828.0}, {"date": "2025-07-18", "close": 67.3, "volume": 24951.0}, {"date": "2025-07-21", "close": 67.54, "volume": 10574.0}, {"date": "2025-07-22", "close": 67.94, "volume": 24416.0}, {"date": "2025-07-23", "close": 69.18, "volume": 6700.0}, {"date": "2025-07-24", "close": 68.54, "volume": 9714.0}, {"date": "2025-07-25", "close": 66.83, "volume": 5436.0}, {"date": "2025-07-28", "close": 66.06, "volume": 4129.0}, {"date": "2025-07-29", "close": 64.69, "volume": 7389.0}, {"date": "2025-07-30", "close": 64.0, "volume": 16897.0}, {"date": "2025-07-31", "close": 63.85, "volume": 8751.0}, {"date": "2025-08-01", "close": 63.31, "volume": 40560.0}, {"date": "2025-08-04", "close": 65.63, "volume": 24709.0}, {"date": "2025-08-05", "close": 64.51, "volume": 6153.0}, {"date": "2025-08-06", "close": 63.57, "volume": 5662.0}, {"date": "2025-08-07", "close": 63.94, "volume": 8271.0}, {"date": "2025-08-08", "close": 64.0, "volume": 3100.0}, {"date": "2025-08-11", "close": 65.62, "volume": 13534.0}, {"date": "2025-08-12", "close": 68.23, "volume": 15243.0}, {"date": "2025-08-13", "close": 69.35, "volume": 11345.0}, {"date": "2025-08-14", "close": 69.64, "volume": 17558.0}, {"date": "2025-08-15", "close": 68.59, "volume": 21559.0}, {"date": "2025-08-18", "close": 67.46, "volume": 4379.0}, {"date": "2025-08-19", "close": 68.06, "volume": 5739.0}, {"date": "2025-08-20", "close": 68.04, "volume": 10252.0}, {"date": "2025-08-21", "close": 67.32, "volume": 5161.0}, {"date": "2025-08-22", "close": 71.4, "volume": 22559.0}, {"date": "2025-08-25", "close": 70.22, "volume": 8773.0}, {"date": "2025-08-26", "close": 71.235, "volume": 11835.0}, {"date": "2025-08-27", "close": 71.7, "volume": 8132.0}, {"date": "2025-08-28", "close": 71.16, "volume": 7105.0}, {"date": "2025-08-29", "close": 71.98, "volume": 12289.0}, {"date": "2025-09-02", "close": 70.86, "volume": 6146.0}, {"date": "2025-09-03", "close": 70.77, "volume": 10335.0}, {"date": "2025-09-04", "close": 72.0, "volume": 8148.0}, {"date": "2025-09-05", "close": 71.3, "volume": 13667.0}, {"date": "2025-09-08", "close": 70.98, "volume": 2417.0}, {"date": "2025-09-09", "close": 71.3, "volume": 8731.0}, {"date": "2025-09-10", "close": 70.46, "volume": 5058.0}, {"date": "2025-09-11", "close": 70.35, "volume": 4198.0}, {"date": "2025-09-12", "close": 70.12, "volume": 2887.0}, {"date": "2025-09-15", "close": 70.7, "volume": 4850.0}, {"date": "2025-09-16", "close": 69.46, "volume": 3816.0}, {"date": "2025-09-17", "close": 69.17, "volume": 4323.0}, {"date": "2025-09-18", "close": 71.79, "volume": 7382.0}, {"date": "2025-09-19", "close": 71.92, "volume": 22585.0}, {"date": "2025-09-22", "close": 68.57, "volume": 7347.0}, {"date": "2025-09-23", "close": 69.09, "volume": 4165.0}, {"date": "2025-09-24", "close": 68.95, "volume": 3906.0}, {"date": "2025-09-25", "close": 68.73, "volume": 2847.0}, {"date": "2025-09-26", "close": 68.6, "volume": 3399.0}, {"date": "2025-09-29", "close": 66.96, "volume": 3988.0}, {"date": "2025-09-30", "close": 67.2, "volume": 6101.0}, {"date": "2025-10-01", "close": 66.14, "volume": 7608.0}, {"date": "2025-10-02", "close": 66.21, "volume": 5314.0}, {"date": "2025-10-03", "close": 67.65, "volume": 3583.0}, {"date": "2025-10-06", "close": 66.53, "volume": 4007.0}, {"date": "2025-10-07", "close": 65.18, "volume": 3881.0}, {"date": "2025-10-08", "close": 66.34, "volume": 9697.0}, {"date": "2025-10-09", "close": 67.14, "volume": 2610.0}, {"date": "2025-10-10", "close": 65.43, "volume": 6371.0}, {"date": "2025-10-13", "close": 67.09, "volume": 4763.0}, {"date": "2025-10-14", "close": 68.3, "volume": 4051.0}, {"date": "2025-10-15", "close": 69.0, "volume": 3845.0}, {"date": "2025-10-16", "close": 67.01, "volume": 5653.0}, {"date": "2025-10-17", "close": 68.35, "volume": 3227.0}, {"date": "2025-10-20", "close": 69.39, "volume": 2645.0}, {"date": "2025-10-21", "close": 69.35, "volume": 2436.0}, {"date": "2025-10-22", "close": 69.5, "volume": 5738.0}, {"date": "2025-10-23", "close": 67.2, "volume": 6773.0}, {"date": "2025-10-24", "close": 68.92, "volume": 2891.0}, {"date": "2025-10-27", "close": 68.5, "volume": 3445.0}, {"date": "2025-10-28", "close": 68.93, "volume": 3403.0}, {"date": "2025-10-29", "close": 69.36, "volume": 4950.0}, {"date": "2025-10-30", "close": 68.59, "volume": 1479.0}, {"date": "2025-10-31", "close": 68.41, "volume": 4182.0}, {"date": "2025-11-03", "close": 68.39, "volume": 1730.0}, {"date": "2025-11-04", "close": 68.3, "volume": 4634.0}, {"date": "2025-11-05", "close": 70.68, "volume": 3260.0}, {"date": "2025-11-06", "close": 69.23, "volume": 3627.0}, {"date": "2025-11-07", "close": 69.65, "volume": 3102.0}, {"date": "2025-11-10", "close": 70.59, "volume": 3390.0}, {"date": "2025-11-11", "close": 70.9, "volume": 3522.0}, {"date": "2025-11-12", "close": 69.8, "volume": 3729.0}, {"date": "2025-11-13", "close": 70.33, "volume": 2873.0}, {"date": "2025-11-14", "close": 70.08, "volume": 4894.0}, {"date": "2025-11-17", "close": 66.77, "volume": 5108.0}, {"date": "2025-11-18", "close": 67.88, "volume": 3020.0}, {"date": "2025-11-19", "close": 68.21, "volume": 4854.0}, {"date": "2025-11-20", "close": 68.77, "volume": 4119.0}, {"date": "2025-11-21", "close": 70.74, "volume": 9452.0}, {"date": "2025-11-24", "close": 68.8, "volume": 2233.0}, {"date": "2025-11-25", "close": 69.72, "volume": 7622.0}, {"date": "2025-11-26", "close": 69.87, "volume": 4640.0}, {"date": "2025-11-28", "close": 69.45, "volume": 1777.0}, {"date": "2025-12-01", "close": 69.3, "volume": 2451.0}, {"date": "2025-12-02", "close": 68.14, "volume": 2150.0}, {"date": "2025-12-03", "close": 69.63, "volume": 2908.0}, {"date": "2025-12-04", "close": 68.5, "volume": 2270.0}, {"date": "2025-12-05", "close": 68.14, "volume": 3250.0}, {"date": "2025-12-08", "close": 69.14, "volume": 4879.0}, {"date": "2025-12-09", "close": 69.39, "volume": 6220.0}, {"date": "2025-12-10", "close": 71.2, "volume": 10465.0}, {"date": "2025-12-11", "close": 73.71, "volume": 7819.0}, {"date": "2025-12-12", "close": 73.44, "volume": 7335.0}, {"date": "2025-12-15", "close": 75.7, "volume": 7972.0}, {"date": "2025-12-16", "close": 77.23, "volume": 13741.0}, {"date": "2025-12-17", "close": 76.59, "volume": 6962.0}, {"date": "2025-12-18", "close": 76.1, "volume": 8112.0}, {"date": "2025-12-19", "close": 76.75, "volume": 12666.0}, {"date": "2025-12-22", "close": 73.33, "volume": 6242.0}, {"date": "2025-12-23", "close": 72.16, "volume": 3302.0}, {"date": "2025-12-24", "close": 72.6, "volume": 2076.0}, {"date": "2025-12-26", "close": 71.2, "volume": 2533.0}, {"date": "2025-12-29", "close": 71.53, "volume": 3577.0}, {"date": "2025-12-30", "close": 70.79, "volume": 7128.0}, {"date": "2025-12-31", "close": 72.59, "volume": 4447.0}, {"date": "2026-01-02", "close": 70.7, "volume": 3735.0}, {"date": "2026-01-05", "close": 69.53, "volume": 3808.0}, {"date": "2026-01-06", "close": 69.53, "volume": 4279.0}, {"date": "2026-01-07", "close": 69.98, "volume": 5829.0}, {"date": "2026-01-08", "close": 69.8, "volume": 2882.0}, {"date": "2026-01-09", "close": 68.88, "volume": 2598.0}, {"date": "2026-01-12", "close": 69.5, "volume": 2774.0}, {"date": "2026-01-13", "close": 68.87, "volume": 2790.0}, {"date": "2026-01-14", "close": 70.44, "volume": 2202.0}, {"date": "2026-01-15", "close": 71.14, "volume": 3022.0}, {"date": "2026-01-16", "close": 70.34, "volume": 4255.0}, {"date": "2026-01-20", "close": 69.66, "volume": 2335.0}, {"date": "2026-01-21", "close": 72.97, "volume": 3488.0}, {"date": "2026-01-22", "close": 73.04, "volume": 4777.0}, {"date": "2026-01-23", "close": 70.89, "volume": 3444.0}, {"date": "2026-01-26", "close": 71.6, "volume": 2059.0}, {"date": "2026-01-27", "close": 71.96, "volume": 3774.0}, {"date": "2026-01-28", "close": 71.67, "volume": 4098.0}, {"date": "2026-01-29", "close": 74.8, "volume": 4778.0}, {"date": "2026-01-30", "close": 75.3, "volume": 6839.0}, {"date": "2026-02-02", "close": 76.8, "volume": 7555.0}, {"date": "2026-02-03", "close": 79.6, "volume": 4211.0}, {"date": "2026-02-04", "close": 80.99, "volume": 2895.0}, {"date": "2026-02-05", "close": 80.03, "volume": 3815.0}, {"date": "2026-02-06", "close": 79.71, "volume": 5034.0}, {"date": "2026-02-09", "close": 79.16, "volume": 3563.0}, {"date": "2026-02-10", "close": 77.26, "volume": 4516.0}, {"date": "2026-02-11", "close": 78.09, "volume": 1909.0}, {"date": "2026-02-12", "close": 78.86, "volume": 2111.0}, {"date": "2026-02-13", "close": 77.92, "volume": 2061.0}, {"date": "2026-02-17", "close": 77.54, "volume": 3430.0}, {"date": "2026-02-18", "close": 77.0, "volume": 2488.0}, {"date": "2026-02-19", "close": 76.05, "volume": 2114.0}, {"date": "2026-02-20", "close": 76.6, "volume": 2398.0}, {"date": "2026-02-23", "close": 73.26, "volume": 6578.0}, {"date": "2026-02-24", "close": 74.44, "volume": 4796.0}, {"date": "2026-02-25", "close": 77.35, "volume": 4249.0}, {"date": "2026-02-26", "close": 76.31, "volume": 4180.0}, {"date": "2026-02-27", "close": 72.82, "volume": 4973.0}, {"date": "2026-03-02", "close": 74.71, "volume": 2476.0}, {"date": "2026-03-03", "close": 73.12, "volume": 2248.0}, {"date": "2026-03-04", "close": 74.72, "volume": 2831.0}, {"date": "2026-03-05", "close": 73.07, "volume": 2587.0}, {"date": "2026-03-06", "close": 72.85, "volume": 3533.0}, {"date": "2026-03-09", "close": 75.02, "volume": 6568.0}, {"date": "2026-03-10", "close": 71.51, "volume": 3012.0}, {"date": "2026-03-11", "close": 71.36, "volume": 4868.0}, {"date": "2026-03-12", "close": 71.2, "volume": 3239.0}, {"date": "2026-03-13", "close": 71.5, "volume": 3638.0}, {"date": "2026-03-16", "close": 72.75, "volume": 3301.0}, {"date": "2026-03-17", "close": 70.7, "volume": 5629.0}, {"date": "2026-03-18", "close": 70.01, "volume": 8288.0}, {"date": "2026-03-19", "close": 70.59, "volume": 4266.0}, {"date": "2026-03-20", "close": 72.29, "volume": 17828.0}, {"date": "2026-03-23", "close": 75.01, "volume": 7971.0}, {"date": "2026-03-24", "close": 73.02, "volume": 5468.0}, {"date": "2026-03-25", "close": 73.0, "volume": 3785.0}, {"date": "2026-03-26", "close": 73.77, "volume": 3453.0}, {"date": "2026-03-27", "close": 71.89, "volume": 4111.0}, {"date": "2026-03-30", "close": 72.92, "volume": 4379.0}, {"date": "2026-03-31", "close": 72.94, "volume": 5191.0}, {"date": "2026-04-01", "close": 72.62, "volume": 6129.0}, {"date": "2026-04-02", "close": 72.1, "volume": 5495.0}, {"date": "2026-04-06", "close": 72.55, "volume": 2848.0}, {"date": "2026-04-07", "close": 73.45, "volume": 3770.0}, {"date": "2026-04-08", "close": 74.43, "volume": 5416.0}, {"date": "2026-04-09", "close": 76.83, "volume": 4626.0}, {"date": "2026-04-10", "close": 78.13, "volume": 1666.0}, {"date": "2026-04-13", "close": 76.46, "volume": 4792.0}, {"date": "2026-04-14", "close": 76.2, "volume": 11450.0}, {"date": "2026-04-15", "close": 78.5, "volume": 4276.0}, {"date": "2026-04-16", "close": 77.59, "volume": 7045.0}, {"date": "2026-04-17", "close": 76.87, "volume": 6147.0}, {"date": "2026-04-20", "close": 77.05, "volume": 4364.0}, {"date": "2026-04-21", "close": 76.18, "volume": 3383.0}, {"date": "2026-04-22", "close": 76.3, "volume": 3022.0}, {"date": "2026-04-23", "close": 74.59, "volume": 2902.0}, {"date": "2026-04-24", "close": 75.52, "volume": 2351.0}, {"date": "2026-04-27", "close": 75.81, "volume": 5101.0}, {"date": "2026-04-28", "close": 78.8, "volume": 3071.0}, {"date": "2026-04-29", "close": 76.72, "volume": 4295.0}, {"date": "2026-04-30", "close": 74.75, "volume": 3176.0}, {"date": "2026-05-01", "close": 76.01, "volume": 2294.0}, {"date": "2026-05-04", "close": 73.65, "volume": 8969.0}, {"date": "2026-05-05", "close": 73.13, "volume": 2190.0}, {"date": "2026-05-06", "close": 74.0, "volume": 4121.0}, {"date": "2026-05-07", "close": 77.48, "volume": 4573.0}, {"date": "2026-05-08", "close": 74.47, "volume": 2036.0}, {"date": "2026-05-11", "close": 73.35, "volume": 3286.0}, {"date": "2026-05-12", "close": 72.17, "volume": 2908.0}, {"date": "2026-05-13", "close": 74.74, "volume": 4743.0}, {"date": "2026-05-14", "close": 75.48, "volume": 2825.0}, {"date": "2026-05-15", "close": 72.11, "volume": 4865.0}, {"date": "2026-05-18", "close": 72.23, "volume": 2615.0}, {"date": "2026-05-19", "close": 72.0, "volume": 2623.0}, {"date": "2026-05-20", "close": 73.83, "volume": 3927.0}, {"date": "2026-05-21", "close": 73.25, "volume": 3578.0}, {"date": "2026-05-22", "close": 72.17, "volume": 12156.0}, {"date": "2026-05-26", "close": 74.03, "volume": 12501.0}, {"date": "2026-05-27", "close": 74.1, "volume": 5436.0}, {"date": "2026-05-28", "close": 74.49, "volume": 5322.0}, {"date": "2026-05-29", "close": 73.75, "volume": 3573.0}, {"date": "2026-06-01", "close": 73.55, "volume": 1831.0}, {"date": "2026-06-02", "close": 73.07, "volume": 2405.0}, {"date": "2026-06-03", "close": 70.38, "volume": 6619.0}, {"date": "2026-06-04", "close": 72.79, "volume": 2348.0}, {"date": "2026-06-05", "close": 74.9, "volume": 6787.0}, {"date": "2026-06-08", "close": 74.56, "volume": 3397.0}, {"date": "2026-06-09", "close": 76.05, "volume": 5964.0}, {"date": "2026-06-10", "close": 78.25, "volume": 18920.0}, {"date": "2026-06-11", "close": 77.08, "volume": 3358.0}, {"date": "2026-06-12", "close": 77.2, "volume": 3020.0}, {"date": "2026-06-15", "close": 74.34, "volume": 2030.0}, {"date": "2026-06-16", "close": 75.5, "volume": 6961.0}, {"date": "2026-06-17", "close": 76.155, "volume": 5867.0}, {"date": "2026-06-18", "close": 78.36, "volume": 10950.0}, {"date": "2026-06-22", "close": 75.73, "volume": 5353.0}, {"date": "2026-06-23", "close": 79.12, "volume": 11032.0}, {"date": "2026-06-24", "close": 81.45, "volume": 5601.0}, {"date": "2026-06-25", "close": 79.74, "volume": 3679.0}, {"date": "2026-06-26", "close": 86.18, "volume": 54205.0}, {"date": "2026-06-29", "close": 83.31, "volume": 12882.0}, {"date": "2026-06-30", "close": 80.0, "volume": 6327.0}, {"date": "2026-07-01", "close": 83.89, "volume": 5988.0}, {"date": "2026-07-02", "close": 82.7, "volume": 5342.0}, {"date": "2026-07-06", "close": 80.79, "volume": 3174.0}, {"date": "2026-07-07", "close": 80.0, "volume": 2877.0}, {"date": "2026-07-08", "close": 78.66, "volume": 7542.0}, {"date": "2026-07-09", "close": 79.28, "volume": 3320.0}, {"date": "2026-07-10", "close": 80.06, "volume": 1759.0}, {"date": "2026-07-13", "close": 77.85, "volume": 7886.0}, {"date": "2026-07-14", "close": 77.08, "volume": 7199.0}, {"date": "2026-07-15", "close": 78.0, "volume": 8744.0}, {"date": "2026-07-16", "close": 79.88, "volume": 5761.0}, {"date": "2026-07-17", "close": 79.97, "volume": 5451.0}, {"date": "2026-07-20", "close": 77.03, "volume": 2133.0}, {"date": "2026-07-21", "close": 77.15, "volume": 4511.0}, {"date": "2026-07-22", "close": 78.12, "volume": 5267.0}, {"date": "2026-07-23", "close": 77.85, "volume": 5357.0}, {"date": "2026-07-24", "close": 78.0, "volume": 4276.0}, {"date": "2026-07-27", "close": 79.38, "volume": 5619.0}, {"date": "2026-07-28", "close": 83.49, "volume": 5896.0}, {"date": "2026-07-29", "close": 84.75, "volume": 8459.0}, {"date": "2026-07-30", "close": 83.66, "volume": 5072.0}, {"date": "2026-07-31", "close": 82.59, "volume": 5690.0}, {"date": "2026-08-03", "close": 84.06, "volume": 5140.0}, {"date": "2026-08-04", "close": 84.1, "volume": 6920.0}, {"date": "2026-08-05", "close": 87.2, "volume": 344981.0}, {"date": "2026-08-06", "close": 88.64, "volume": 17705.0}, {"date": "2026-08-07", "close": 87.94, "volume": 6507.0}, {"date": "2026-08-10", "close": 85.26, "volume": 9611.0}, {"date": "2026-08-11", "close": 85.55, "volume": 6464.0}, {"date": "2026-08-12", "close": 88.62, "volume": 9480.0}, {"date": "2026-08-13", "close": 88.48, "volume": 7884.0}, {"date": "2026-08-14", "close": 88.39, "volume": 7459.0}, {"date": "2026-08-17", "close": 85.96, "volume": 8218.0}, {"date": "2026-08-18", "close": 87.62, "volume": 9146.0}, {"date": "2026-08-19", "close": 87.22, "volume": 7528.0}, {"date": "2026-08-20", "close": 88.84, "volume": 13628.0}, {"date": "2026-08-21", "close": 84.94, "volume": 18990.0}, {"date": "2026-08-24", "close": 86.99, "volume": 69849.0}, {"date": "2026-08-25", "close": 89.44, "volume": 182523.0}, {"date": "2026-08-26", "close": 91.59, "volume": 140065.0}, {"date": "2026-08-27", "close": 90.6, "volume": 73846.0}, {"date": "2026-08-28", "close": 91.75, "volume": 130610.0}, {"date": "2026-08-31", "close": 91.01, "volume": 75023.0}, {"date": "2026-09-01", "close": 91.41, "volume": 173644.0}, {"date": "2026-09-02", "close": 91.61, "volume": 33079.0}, {"date": "2026-09-03", "close": 94.63, "volume": 67357.0}, {"date": "2026-09-04", "close": 94.89, "volume": 35996.0}, {"date": "2026-09-08", "close": 93.5, "volume": 57765.0}, {"date": "2026-09-09", "close": 93.65, "volume": 125982.0}, {"date": "2026-09-10", "close": 93.62, "volume": 93392.0}, {"date": "2026-09-11", "close": 95.0, "volume": 76408.0}, {"date": "2026-09-14", "close": 95.31, "volume": 52383.0}, {"date": "2026-09-15", "close": 96.26, "volume": 35318.0}, {"date": "2026-09-16", "close": 94.84, "volume": 39688.0}, {"date": "2026-09-17", "close": 94.01, "volume": 45335.0}, {"date": "2026-09-18", "close": 93.6, "volume": 110817.0}], "refreshing": true}