{"ticker": "CHMG", "overview": {"cik": "763563", "ticker": "CHMG", "name": "CHEMUNG FINANCIAL CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001171843-26-006779", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "FORM 8-K", "accession": "0001171843-26-006331", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001762855-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0000854142-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001171843-26-005651", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002148900-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "FORM 3", "accession": "0002148900-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054168", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002285", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001171843-26-004892", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001171843-26-004834", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0000790354-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001982520-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0002050031-26-000006", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-10", "title": "Form 11-K", "accession": "0001628280-26-042161", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001171843-26-003883", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001171843-26-003618", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001171843-26-003211", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031834", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001602516-26-000007", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0000763563-26-000013", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0000763563-26-000011", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0000763563-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001171843-26-002529", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "FORM 8-K", "accession": "0001171843-26-002288", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CHMG", "has_prices": true, "as_of": "2026-10-26", "last": 85.44, "prev_close": 83.88, "change": 1.5600000000000023, "change_pct": 0.0185979971387697, "session_volume": 107639.0, "vwap_5": 83.41669795020704, "vwap_20": 81.51562997504233, "vwap_60": 82.35965712660054, "vwap_250": 75.55329890597841, "high_52w": 85.44, "low_52w": 50.35, "avg_volume_20": 72763.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002148900-26-000005", "src": "INSIDERS", "ticker": "CHMG", "cik": "763563", "company": "CHEMUNG FINANCIAL CORP", "company_raw": "CHEMUNG FINANCIAL CORP", "who": "Timothy D. Calkins", "who_key": "Calkins Timothy D", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 25021.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CHMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148900/000214890026000005/0002148900-26-000005-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "13DG-0002012383-26-002285", "src": "13DG", "ticker": "CHMG", "cik": "763563", "company": "CHEMUNG FINANCIAL CORP", "company_raw": "CHEMUNG FINANCIAL CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in CHMG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002285-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "13DG-0000790354-26-000010", "src": "13DG", "ticker": "CHMG", "cik": "763563", "company": "CHEMUNG FINANCIAL CORP", "company_raw": "CHEMUNG FINANCIAL CORP", "who": "Chemung Canal Trust Co", "who_key": "CHEMUNG CANAL TRUST CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CHEMUNG CANAL TRUST CO moves to a 6.3% passive stake in CHMG", "source_url": "https://www.sec.gov/Archives/edgar/data/790354/0000790354-26-000010-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180951}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002285", "src": "13DG", "ticker": "CHMG", "cik": "763563", "company": "CHEMUNG FINANCIAL CORP", "company_raw": "CHEMUNG FINANCIAL CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in CHMG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002285-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "13DG-0000790354-26-000010", "src": "13DG", "ticker": "CHMG", "cik": "763563", "company": "CHEMUNG FINANCIAL CORP", "company_raw": "CHEMUNG FINANCIAL CORP", "who": "Chemung Canal Trust Co", "who_key": "CHEMUNG CANAL TRUST CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CHEMUNG CANAL TRUST CO moves to a 6.3% passive stake in CHMG", "source_url": "https://www.sec.gov/Archives/edgar/data/790354/0000790354-26-000010-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180951}], "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": "Chemung Financial Corp  - Common Stock", "new_value": "CHEMUNG FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000763563", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000763563", "applied": 1, "detected_at": "2026-09-10T23:39:29.892456"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001171843-26-006779", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "FORM 8-K", "accession": "0001171843-26-006331", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001762855-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0000854142-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001171843-26-005651", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002148900-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "FORM 3", "accession": "0002148900-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054168", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002285", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001171843-26-004892", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001171843-26-004834", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0000790354-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001982520-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0002050031-26-000006", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-10", "title": "Form 11-K", "accession": "0001628280-26-042161", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001171843-26-003883", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001171843-26-003618", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001171843-26-003211", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031834", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001602516-26-000007", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0000763563-26-000013", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0000763563-26-000011", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0000763563-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001171843-26-002529", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "FORM 8-K", "accession": "0001171843-26-002288", "price_sensitive": true}], "performance": {"ticker": "CHMG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-26", "close": 28.89, "volume": 2417.0}, {"date": "2016-10-27", "close": 28.91, "volume": 1040.0}, {"date": "2016-10-28", "close": 28.52, "volume": 1892.0}, {"date": "2016-10-31", "close": 28.5, "volume": 3460.0}, {"date": "2016-11-01", "close": 28.54, "volume": 1176.0}, {"date": "2016-11-02", "close": 28.75, "volume": 1713.0}, {"date": "2016-11-03", "close": 28.76, "volume": 2985.0}, {"date": "2016-11-04", "close": 28.66, "volume": 1660.0}, {"date": "2016-11-07", "close": 29.44, "volume": 2182.0}, {"date": "2016-11-08", "close": 29.12, "volume": 6166.0}, {"date": "2016-11-09", "close": 29.45, "volume": 3241.0}, {"date": "2016-11-10", "close": 29.87, "volume": 22110.0}, {"date": "2016-11-11", "close": 31.0, "volume": 13524.0}, {"date": "2016-11-14", "close": 31.7, "volume": 8343.0}, {"date": "2016-11-15", "close": 31.5, "volume": 3270.0}, {"date": "2016-11-16", "close": 30.8, "volume": 4214.0}, {"date": "2016-11-17", "close": 30.89, "volume": 5349.0}, {"date": "2016-11-18", "close": 31.48, "volume": 6460.0}, {"date": "2016-11-21", "close": 31.8, "volume": 4327.0}, {"date": "2016-11-22", "close": 32.2, "volume": 5744.0}, {"date": "2016-11-23", "close": 32.06, "volume": 2812.0}, {"date": "2016-11-25", "close": 32.23, "volume": 1886.0}, {"date": "2016-11-28", "close": 31.79, "volume": 6186.0}, {"date": "2016-11-29", "close": 31.79, "volume": 3627.0}, {"date": "2016-11-30", "close": 31.44, "volume": 3897.0}, {"date": "2016-12-01", "close": 31.4, "volume": 1582.0}, {"date": "2016-12-02", "close": 31.94, "volume": 2383.0}, {"date": "2016-12-05", "close": 32.6, "volume": 9455.0}, {"date": "2016-12-06", "close": 34.29, "volume": 8295.0}, {"date": "2016-12-07", "close": 34.77, "volume": 6471.0}, {"date": "2016-12-08", "close": 35.1, "volume": 6756.0}, {"date": "2016-12-09", "close": 34.28, "volume": 11786.0}, {"date": "2016-12-12", "close": 35.48, "volume": 16078.0}, {"date": "2016-12-13", "close": 35.71, "volume": 6601.0}, {"date": "2016-12-14", "close": 35.06, "volume": 10321.0}, {"date": "2016-12-15", "close": 35.75, "volume": 7937.0}, {"date": "2016-12-16", "close": 35.38, "volume": 28350.0}, {"date": "2016-12-19", "close": 36.03, "volume": 8120.0}, {"date": "2016-12-20", "close": 36.2, "volume": 12001.0}, {"date": "2016-12-21", "close": 36.74, "volume": 7004.0}, {"date": "2016-12-22", "close": 36.47, "volume": 8826.0}, {"date": "2016-12-23", "close": 36.19, "volume": 1230.0}, {"date": "2016-12-27", "close": 36.43, "volume": 2926.0}, {"date": "2016-12-28", "close": 36.1, "volume": 5233.0}, {"date": "2016-12-29", "close": 36.48, "volume": 7223.0}, {"date": "2016-12-30", "close": 36.35, "volume": 6378.0}, {"date": "2017-01-03", "close": 35.5, "volume": 3531.0}, {"date": "2017-01-04", "close": 36.42, "volume": 15712.0}, {"date": "2017-01-05", "close": 35.51, "volume": 6752.0}, {"date": "2017-01-06", "close": 36.35, "volume": 7166.0}, {"date": "2017-01-09", "close": 35.77, "volume": 2533.0}, {"date": "2017-01-10", "close": 34.79, "volume": 7637.0}, {"date": "2017-01-11", "close": 33.71, "volume": 3422.0}, {"date": "2017-01-12", "close": 33.67, "volume": 3972.0}, {"date": "2017-01-13", "close": 33.93, "volume": 2172.0}, {"date": "2017-01-17", "close": 33.31, "volume": 4806.0}, {"date": "2017-01-18", "close": 32.76, "volume": 2337.0}, {"date": "2017-01-19", "close": 32.72, "volume": 1570.0}, {"date": "2017-01-20", "close": 32.8, "volume": 14637.0}, {"date": "2017-01-23", "close": 32.85, "volume": 4599.0}, {"date": "2017-01-24", "close": 33.4, "volume": 4919.0}, {"date": "2017-01-25", "close": 34.38, "volume": 3573.0}, {"date": "2017-01-26", "close": 35.97, "volume": 5384.0}, {"date": "2017-01-27", "close": 34.92, "volume": 2417.0}, {"date": "2017-01-30", "close": 34.1, "volume": 4342.0}, {"date": "2017-01-31", "close": 34.19, "volume": 5077.0}, {"date": "2017-02-01", "close": 34.08, "volume": 1169.0}, {"date": "2017-02-02", "close": 34.72, "volume": 9924.0}, {"date": "2017-02-03", "close": 34.7, "volume": 4232.0}, {"date": "2017-02-06", "close": 35.52, "volume": 4740.0}, {"date": "2017-02-07", "close": 35.46, "volume": 2918.0}, {"date": "2017-02-08", "close": 35.44, "volume": 11054.0}, {"date": "2017-02-09", "close": 35.52, "volume": 3357.0}, {"date": "2017-02-10", "close": 36.67, "volume": 14192.0}, {"date": "2017-02-13", "close": 37.08, "volume": 7361.0}, {"date": "2017-02-14", "close": 37.02, "volume": 6484.0}, {"date": "2017-02-15", "close": 36.6, "volume": 5360.0}, {"date": "2017-02-16", "close": 36.13, "volume": 2274.0}, {"date": "2017-02-17", "close": 35.41, "volume": 9555.0}, {"date": "2017-02-21", "close": 35.29, "volume": 5366.0}, {"date": "2017-02-22", "close": 35.76, "volume": 795.0}, {"date": "2017-02-23", "close": 35.96, "volume": 2569.0}, {"date": "2017-02-24", "close": 36.6, "volume": 2450.0}, {"date": "2017-02-27", "close": 36.4, "volume": 2324.0}, {"date": "2017-02-28", "close": 36.25, "volume": 3901.0}, {"date": "2017-03-01", "close": 36.78, "volume": 891.0}, {"date": "2017-03-02", "close": 36.25, "volume": 4815.0}, {"date": "2017-03-03", "close": 36.42, "volume": 2848.0}, {"date": "2017-03-06", "close": 36.43, "volume": 6420.0}, {"date": "2017-03-07", "close": 37.05, "volume": 22166.0}, {"date": "2017-03-08", "close": 38.3, "volume": 13357.0}, {"date": "2017-03-09", "close": 39.49, "volume": 15377.0}, {"date": "2017-03-10", "close": 38.17, "volume": 34371.0}, {"date": "2017-03-13", "close": 37.94, "volume": 11000.0}, {"date": "2017-03-14", "close": 37.88, "volume": 6235.0}, {"date": "2017-03-15", "close": 37.46, "volume": 12901.0}, {"date": "2017-03-16", "close": 36.6, "volume": 9456.0}, {"date": "2017-03-17", "close": 37.38, "volume": 97946.0}, {"date": "2017-03-20", "close": 37.42, "volume": 13368.0}, {"date": "2017-03-21", "close": 37.11, "volume": 6475.0}, {"date": "2017-03-22", "close": 37.4, "volume": 4260.0}, {"date": "2017-03-23", "close": 37.43, "volume": 5679.0}, {"date": "2017-03-24", "close": 37.12, "volume": 4178.0}, {"date": "2017-03-27", "close": 37.45, "volume": 8347.0}, {"date": "2017-03-28", "close": 37.77, "volume": 7571.0}, {"date": "2017-03-29", "close": 37.83, "volume": 7960.0}, {"date": "2017-03-30", "close": 38.7, "volume": 40273.0}, {"date": "2017-03-31", "close": 39.5, "volume": 9180.0}, {"date": "2017-04-03", "close": 39.9, "volume": 14438.0}, {"date": "2017-04-04", "close": 39.9, "volume": 18660.0}, {"date": "2017-04-05", "close": 38.04, "volume": 15803.0}, {"date": "2017-04-06", "close": 37.71, "volume": 2535.0}, {"date": "2017-04-07", "close": 37.35, "volume": 631.0}, {"date": "2017-04-10", "close": 38.45, "volume": 4488.0}, {"date": "2017-04-11", "close": 37.92, "volume": 2368.0}, {"date": "2017-04-12", "close": 37.6, "volume": 2927.0}, {"date": "2017-04-13", "close": 37.54, "volume": 3127.0}, {"date": "2017-04-17", "close": 37.43, "volume": 3337.0}, {"date": "2017-04-18", "close": 37.66, "volume": 2280.0}, {"date": "2017-04-19", "close": 38.62, "volume": 7407.0}, {"date": "2017-04-20", "close": 37.18, "volume": 15076.0}, {"date": "2017-04-21", "close": 37.47, "volume": 4030.0}, {"date": "2017-04-24", "close": 37.19, "volume": 11722.0}, {"date": "2017-04-25", "close": 37.23, "volume": 6678.0}, {"date": "2017-04-26", "close": 37.05, "volume": 6633.0}, {"date": "2017-04-27", "close": 37.4, "volume": 3024.0}, {"date": "2017-04-28", "close": 37.99, "volume": 18398.0}, {"date": "2017-05-01", "close": 38.2, "volume": 8460.0}, {"date": "2017-05-02", "close": 38.23, "volume": 9325.0}, {"date": "2017-05-03", "close": 38.6, "volume": 4370.0}, {"date": "2017-05-04", "close": 38.6, "volume": 1187.0}, {"date": "2017-05-05", "close": 38.3, "volume": 13729.0}, {"date": "2017-05-08", "close": 38.6, "volume": 1052.0}, {"date": "2017-05-09", "close": 38.72, "volume": 1647.0}, {"date": "2017-05-10", "close": 38.27, "volume": 7292.0}, {"date": "2017-05-11", "close": 37.86, "volume": 1070.0}, {"date": "2017-05-12", "close": 38.08, "volume": 1431.0}, {"date": "2017-05-15", "close": 38.24, "volume": 5880.0}, {"date": "2017-05-16", "close": 38.68, "volume": 752.0}, {"date": "2017-05-17", "close": 38.1, "volume": 17901.0}, {"date": "2017-05-18", "close": 38.47, "volume": 8059.0}, {"date": "2017-05-19", "close": 38.12, "volume": 6384.0}, {"date": "2017-05-22", "close": 38.94, "volume": 2553.0}, {"date": "2017-05-23", "close": 38.7, "volume": 2470.0}, {"date": "2017-05-24", "close": 38.81, "volume": 980.0}, {"date": "2017-05-25", "close": 39.2, "volume": 3955.0}, {"date": "2017-05-26", "close": 39.07, "volume": 2229.0}, {"date": "2017-05-30", "close": 38.61, "volume": 897.0}, {"date": "2017-05-31", "close": 37.58, "volume": 3076.0}, {"date": "2017-06-01", "close": 39.37, "volume": 2942.0}, {"date": "2017-06-02", "close": 39.79, "volume": 6004.0}, {"date": "2017-06-05", "close": 39.59, "volume": 4118.0}, {"date": "2017-06-06", "close": 38.5, "volume": 10742.0}, {"date": "2017-06-07", "close": 38.71, "volume": 4901.0}, {"date": "2017-06-08", "close": 39.87, "volume": 3193.0}, {"date": "2017-06-09", "close": 41.03, "volume": 16155.0}, {"date": "2017-06-12", "close": 41.11, "volume": 3203.0}, {"date": "2017-06-13", "close": 41.05, "volume": 6737.0}, {"date": "2017-06-14", "close": 40.4, "volume": 6956.0}, {"date": "2017-06-15", "close": 40.13, "volume": 3577.0}, {"date": "2017-06-16", "close": 39.21, "volume": 12282.0}, {"date": "2017-06-19", "close": 39.76, "volume": 5534.0}, {"date": "2017-06-20", "close": 39.15, "volume": 1542.0}, {"date": "2017-06-21", "close": 39.73, "volume": 1446.0}, {"date": "2017-06-22", "close": 40.11, "volume": 3337.0}, {"date": "2017-06-23", "close": 40.57, "volume": 14219.0}, {"date": "2017-06-26", "close": 40.4, "volume": 3398.0}, {"date": "2017-06-27", "close": 40.95, "volume": 10658.0}, {"date": "2017-06-28", "close": 41.43, "volume": 4870.0}, {"date": "2017-06-29", "close": 41.18, "volume": 2319.0}, {"date": "2017-06-30", "close": 40.88, "volume": 1939.0}, {"date": "2017-07-03", "close": 41.37, "volume": 1819.0}, {"date": "2017-07-05", "close": 41.32, "volume": 2976.0}, {"date": "2017-07-06", "close": 41.26, "volume": 3052.0}, {"date": "2017-07-07", "close": 40.98, "volume": 1973.0}, {"date": "2017-07-10", "close": 40.54, "volume": 1036.0}, {"date": "2017-07-11", "close": 41.19, "volume": 1623.0}, {"date": "2017-07-12", "close": 41.18, "volume": 1882.0}, {"date": "2017-07-13", "close": 41.48, "volume": 1118.0}, {"date": "2017-07-14", "close": 40.77, "volume": 4627.0}, {"date": "2017-07-17", "close": 41.0, "volume": 1622.0}, {"date": "2017-07-18", "close": 40.78, "volume": 2569.0}, {"date": "2017-07-19", "close": 41.49, "volume": 6287.0}, {"date": "2017-07-20", "close": 41.0, "volume": 19646.0}, {"date": "2017-07-21", "close": 40.4, "volume": 14352.0}, {"date": "2017-07-24", "close": 40.66, "volume": 7276.0}, {"date": "2017-07-25", "close": 40.71, "volume": 5066.0}, {"date": "2017-07-26", "close": 40.78, "volume": 2742.0}, {"date": "2017-07-27", "close": 40.8, "volume": 2021.0}, {"date": "2017-07-28", "close": 40.77, "volume": 1646.0}, {"date": "2017-07-31", "close": 40.5, "volume": 3122.0}, {"date": "2017-08-01", "close": 40.62, "volume": 1423.0}, {"date": "2017-08-02", "close": 40.7, "volume": 4979.0}, {"date": "2017-08-03", "close": 40.25, "volume": 3238.0}, {"date": "2017-08-04", "close": 40.15, "volume": 1331.0}, {"date": "2017-08-07", "close": 39.8, "volume": 2770.0}, {"date": "2017-08-08", "close": 39.96, "volume": 412.0}, {"date": "2017-08-09", "close": 40.22, "volume": 5371.0}, {"date": "2017-08-10", "close": 40.03, "volume": 22337.0}, {"date": "2017-08-11", "close": 40.44, "volume": 18552.0}, {"date": "2017-08-14", "close": 40.84, "volume": 5382.0}, {"date": "2017-08-15", "close": 40.5, "volume": 2462.0}, {"date": "2017-08-16", "close": 40.5, "volume": 10746.0}, {"date": "2017-08-17", "close": 39.88, "volume": 12607.0}, {"date": "2017-08-18", "close": 39.47, "volume": 6354.0}, {"date": "2017-08-21", "close": 39.0, "volume": 2454.0}, {"date": "2017-08-22", "close": 40.17, "volume": 3464.0}, {"date": "2017-08-23", "close": 39.99, "volume": 1829.0}, {"date": "2017-08-24", "close": 40.25, "volume": 2733.0}, {"date": "2017-08-25", "close": 40.4, "volume": 3134.0}, {"date": "2017-08-28", "close": 40.15, "volume": 2355.0}, {"date": "2017-08-29", "close": 39.21, "volume": 1507.0}, {"date": "2017-08-30", "close": 39.7, "volume": 1689.0}, {"date": "2017-08-31", "close": 40.39, "volume": 44727.0}, {"date": "2017-09-01", "close": 40.5, "volume": 5428.0}, {"date": "2017-09-05", "close": 40.25, "volume": 5887.0}, {"date": "2017-09-06", "close": 40.29, "volume": 2832.0}, {"date": "2017-09-07", "close": 40.2, "volume": 8907.0}, {"date": "2017-09-08", "close": 40.3, "volume": 2973.0}, {"date": "2017-09-11", "close": 40.17, "volume": 6023.0}, {"date": "2017-09-12", "close": 40.06, "volume": 4383.0}, {"date": "2017-09-13", "close": 40.08, "volume": 6234.0}, {"date": "2017-09-14", "close": 40.14, "volume": 2847.0}, {"date": "2017-09-15", "close": 40.16, "volume": 16580.0}, {"date": "2017-09-18", "close": 40.12, "volume": 4376.0}, {"date": "2017-09-19", "close": 40.6, "volume": 23590.0}, {"date": "2017-09-20", "close": 41.38, "volume": 5355.0}, {"date": "2017-09-21", "close": 41.35, "volume": 34246.0}, {"date": "2017-09-22", "close": 41.72, "volume": 4726.0}, {"date": "2017-09-25", "close": 41.9, "volume": 5427.0}, {"date": "2017-09-26", "close": 42.24, "volume": 6020.0}, {"date": "2017-09-27", "close": 43.64, "volume": 8064.0}, {"date": "2017-09-28", "close": 45.4, "volume": 5168.0}, {"date": "2017-09-29", "close": 47.1, "volume": 71405.0}, {"date": "2017-10-02", "close": 45.9, "volume": 20537.0}, {"date": "2017-10-03", "close": 46.6, "volume": 8207.0}, {"date": "2017-10-04", "close": 45.76, "volume": 6082.0}, {"date": "2017-10-05", "close": 45.77, "volume": 6751.0}, {"date": "2017-10-06", "close": 45.16, "volume": 2600.0}, {"date": "2017-10-09", "close": 45.9, "volume": 627.0}, {"date": "2017-10-10", "close": 45.17, "volume": 7637.0}, {"date": "2017-10-11", "close": 45.0, "volume": 9120.0}, {"date": "2017-10-12", "close": 44.67, "volume": 3433.0}, {"date": "2017-10-13", "close": 44.65, "volume": 1194.0}, {"date": "2017-10-16", "close": 44.7, "volume": 3439.0}, {"date": "2017-10-17", "close": 44.65, "volume": 3594.0}, {"date": "2017-10-18", "close": 44.42, "volume": 5712.0}, {"date": "2017-10-19", "close": 44.55, "volume": 1007.0}, {"date": "2017-10-20", "close": 44.5, "volume": 2111.0}, {"date": "2017-10-23", "close": 44.06, "volume": 10017.0}, {"date": "2017-10-24", "close": 44.64, "volume": 2364.0}, {"date": "2017-10-25", "close": 44.89, "volume": 3086.0}, {"date": "2017-10-26", "close": 45.74, "volume": 7340.0}, {"date": "2017-10-27", "close": 46.15, "volume": 2342.0}, {"date": "2017-10-30", "close": 46.33, "volume": 16962.0}, {"date": "2017-10-31", "close": 47.24, "volume": 8933.0}, {"date": "2017-11-01", "close": 47.36, "volume": 4635.0}, {"date": "2017-11-02", "close": 48.49, "volume": 8488.0}, {"date": "2017-11-03", "close": 47.75, "volume": 11400.0}, {"date": "2017-11-06", "close": 48.3, "volume": 5438.0}, {"date": "2017-11-07", "close": 47.67, "volume": 3317.0}, {"date": "2017-11-08", "close": 48.19, "volume": 2370.0}, {"date": "2017-11-09", "close": 46.74, "volume": 5848.0}, {"date": "2017-11-10", "close": 46.66, "volume": 3464.0}, {"date": "2017-11-13", "close": 47.06, "volume": 1955.0}, {"date": "2017-11-14", "close": 47.6, "volume": 1648.0}, {"date": "2017-11-15", "close": 46.7, "volume": 7328.0}, {"date": "2017-11-16", "close": 46.74, "volume": 1483.0}, {"date": "2017-11-17", "close": 46.42, "volume": 1898.0}, {"date": "2017-11-20", "close": 46.73, "volume": 3102.0}, {"date": "2017-11-21", "close": 48.32, "volume": 3339.0}, {"date": "2017-11-22", "close": 48.0, "volume": 3300.0}, {"date": "2017-11-24", "close": 48.7, "volume": 1361.0}, {"date": "2017-11-27", "close": 48.06, "volume": 2828.0}, {"date": "2017-11-28", "close": 47.88, "volume": 4329.0}, {"date": "2017-11-29", "close": 47.98, "volume": 1237.0}, {"date": "2017-11-30", "close": 48.75, "volume": 10512.0}, {"date": "2017-12-01", "close": 52.14, "volume": 4577.0}, {"date": "2017-12-04", "close": 50.65, "volume": 9569.0}, {"date": "2017-12-05", "close": 50.06, "volume": 4864.0}, {"date": "2017-12-06", "close": 50.41, "volume": 4413.0}, {"date": "2017-12-07", "close": 51.23, "volume": 2659.0}, {"date": "2017-12-08", "close": 52.08, "volume": 5561.0}, {"date": "2017-12-11", "close": 52.95, "volume": 3638.0}, {"date": "2017-12-12", "close": 52.41, "volume": 3688.0}, {"date": "2017-12-13", "close": 52.58, "volume": 8219.0}, {"date": "2017-12-14", "close": 52.35, "volume": 3888.0}, {"date": "2017-12-15", "close": 52.27, "volume": 19651.0}, {"date": "2017-12-18", "close": 54.3, "volume": 4746.0}, {"date": "2017-12-19", "close": 54.11, "volume": 10209.0}, {"date": "2017-12-20", "close": 54.1, "volume": 5124.0}, {"date": "2017-12-21", "close": 53.6, "volume": 7026.0}, {"date": "2017-12-22", "close": 50.15, "volume": 7857.0}, {"date": "2017-12-26", "close": 46.6, "volume": 24275.0}, {"date": "2017-12-27", "close": 47.06, "volume": 4339.0}, {"date": "2017-12-28", "close": 48.29, "volume": 7158.0}, {"date": "2017-12-29", "close": 48.1, "volume": 3387.0}, {"date": "2018-01-02", "close": 49.26, "volume": 12011.0}, {"date": "2018-01-03", "close": 49.2, "volume": 8956.0}, {"date": "2018-01-04", "close": 49.7, "volume": 4710.0}, {"date": "2018-01-05", "close": 49.91, "volume": 3841.0}, {"date": "2018-01-08", "close": 49.0, "volume": 14941.0}, {"date": "2018-01-09", "close": 48.25, "volume": 2269.0}, {"date": "2018-01-10", "close": 49.9, "volume": 1585.0}, {"date": "2018-01-11", "close": 50.14, "volume": 1622.0}, {"date": "2018-01-12", "close": 50.24, "volume": 1872.0}, {"date": "2018-01-16", "close": 49.8, "volume": 4282.0}, {"date": "2018-01-17", "close": 50.1, "volume": 2709.0}, {"date": "2018-01-18", "close": 49.04, "volume": 2107.0}, {"date": "2018-01-19", "close": 48.5, "volume": 8091.0}, {"date": "2018-01-22", "close": 48.7, "volume": 2431.0}, {"date": "2018-01-23", "close": 48.975, "volume": 2328.0}, {"date": "2018-01-24", "close": 49.02, "volume": 6113.0}, {"date": "2018-01-25", "close": 49.0, "volume": 1234.0}, {"date": "2018-01-26", "close": 48.96, "volume": 1663.0}, {"date": "2018-01-29", "close": 47.21, "volume": 1721.0}, {"date": "2018-01-30", "close": 45.56, "volume": 4228.0}, {"date": "2018-01-31", "close": 44.67, "volume": 3011.0}, {"date": "2018-02-01", "close": 45.3, "volume": 2320.0}, {"date": "2018-02-02", "close": 44.99, "volume": 1438.0}, {"date": "2018-02-05", "close": 42.94, "volume": 2279.0}, {"date": "2018-02-06", "close": 43.0, "volume": 3238.0}, {"date": "2018-02-07", "close": 43.4, "volume": 5181.0}, {"date": "2018-02-08", "close": 43.55, "volume": 5505.0}, {"date": "2018-02-09", "close": 43.61, "volume": 2359.0}, {"date": "2018-02-12", "close": 44.78, "volume": 3205.0}, {"date": "2018-02-13", "close": 45.96, "volume": 3183.0}, {"date": "2018-02-14", "close": 45.2, "volume": 8075.0}, {"date": "2018-02-15", "close": 43.81, "volume": 2306.0}, {"date": "2018-02-16", "close": 43.9, "volume": 1322.0}, {"date": "2018-02-20", "close": 43.86, "volume": 10743.0}, {"date": "2018-02-21", "close": 44.25, "volume": 4110.0}, {"date": "2018-02-22", "close": 45.0, "volume": 4152.0}, {"date": "2018-02-23", "close": 44.99, "volume": 664.0}, {"date": "2018-02-26", "close": 43.8, "volume": 7721.0}, {"date": "2018-02-27", "close": 42.8, "volume": 882.0}, {"date": "2018-02-28", "close": 42.72, "volume": 2371.0}, {"date": "2018-03-01", "close": 42.65, "volume": 1801.0}, {"date": "2018-03-02", "close": 42.5, "volume": 2179.0}, {"date": "2018-03-05", "close": 43.0, "volume": 2650.0}, {"date": "2018-03-06", "close": 43.12, "volume": 7712.0}, {"date": "2018-03-07", "close": 43.12, "volume": 1391.0}, {"date": "2018-03-08", "close": 43.35, "volume": 863.0}, {"date": "2018-03-09", "close": 43.03, "volume": 1028.0}, {"date": "2018-03-12", "close": 46.32, "volume": 1927.0}, {"date": "2018-03-13", "close": 45.46, "volume": 3876.0}, {"date": "2018-03-14", "close": 46.0, "volume": 757.0}, {"date": "2018-03-15", "close": 46.23, "volume": 3765.0}, {"date": "2018-03-16", "close": 47.27, "volume": 9677.0}, {"date": "2018-03-19", "close": 46.66, "volume": 1465.0}, {"date": "2018-03-20", "close": 45.95, "volume": 1988.0}, {"date": "2018-03-21", "close": 46.22, "volume": 4028.0}, {"date": "2018-03-22", "close": 47.05, "volume": 4251.0}, {"date": "2018-03-23", "close": 46.0, "volume": 12006.0}, {"date": "2018-03-26", "close": 46.23, "volume": 5104.0}, {"date": "2018-03-27", "close": 46.0, "volume": 5058.0}, {"date": "2018-03-28", "close": 46.4, "volume": 5193.0}, {"date": "2018-03-29", "close": 46.47, "volume": 2187.0}, {"date": "2018-04-02", "close": 46.43, "volume": 2282.0}, {"date": "2018-04-03", "close": 46.08, "volume": 5571.0}, {"date": "2018-04-04", "close": 46.6, "volume": 6107.0}, {"date": "2018-04-05", "close": 46.57, "volume": 1474.0}, {"date": "2018-04-06", "close": 46.3, "volume": 1457.0}, {"date": "2018-04-09", "close": 46.37, "volume": 2311.0}, {"date": "2018-04-10", "close": 46.5, "volume": 2950.0}, {"date": "2018-04-11", "close": 46.4, "volume": 1453.0}, {"date": "2018-04-12", "close": 46.3, "volume": 720.0}, {"date": "2018-04-13", "close": 46.32, "volume": 1997.0}, {"date": "2018-04-16", "close": 46.01, "volume": 1731.0}, {"date": "2018-04-17", "close": 46.91, "volume": 4770.0}, {"date": "2018-04-18", "close": 46.45, "volume": 7587.0}, {"date": "2018-04-19", "close": 46.83, "volume": 3164.0}, {"date": "2018-04-20", "close": 46.81, "volume": 2316.0}, {"date": "2018-04-23", "close": 46.64, "volume": 5615.0}, {"date": "2018-04-24", "close": 47.06, "volume": 4470.0}, {"date": "2018-04-25", "close": 46.65, "volume": 4138.0}, {"date": "2018-04-26", "close": 47.92, "volume": 1688.0}, {"date": "2018-04-27", "close": 46.53, "volume": 1671.0}, {"date": "2018-04-30", "close": 47.2, "volume": 692.0}, {"date": "2018-05-01", "close": 48.62, "volume": 770.0}, {"date": "2018-05-02", "close": 47.77, "volume": 4017.0}, {"date": "2018-05-03", "close": 48.58, "volume": 557.0}, {"date": "2018-05-04", "close": 48.5, "volume": 11326.0}, {"date": "2018-05-07", "close": 47.5, "volume": 4535.0}, {"date": "2018-05-08", "close": 47.79, "volume": 2037.0}, {"date": "2018-05-09", "close": 47.87, "volume": 4276.0}, {"date": "2018-05-10", "close": 48.98, "volume": 3452.0}, {"date": "2018-05-11", "close": 48.81, "volume": 2752.0}, {"date": "2018-05-14", "close": 47.69, "volume": 8145.0}, {"date": "2018-05-15", "close": 47.4, "volume": 7783.0}, {"date": "2018-05-16", "close": 48.27, "volume": 6746.0}, {"date": "2018-05-17", "close": 48.49, "volume": 1134.0}, {"date": "2018-05-18", "close": 49.1, "volume": 5055.0}, {"date": "2018-05-21", "close": 49.55, "volume": 5301.0}, {"date": "2018-05-22", "close": 49.33, "volume": 5294.0}, {"date": "2018-05-23", "close": 50.29, "volume": 9450.0}, {"date": "2018-05-24", "close": 50.56, "volume": 2560.0}, {"date": "2018-05-25", "close": 50.98, "volume": 9029.0}, {"date": "2018-05-29", "close": 51.33, "volume": 4723.0}, {"date": "2018-05-30", "close": 52.59, "volume": 11136.0}, {"date": "2018-05-31", "close": 52.5, "volume": 3207.0}, {"date": "2018-06-01", "close": 52.9, "volume": 1948.0}, {"date": "2018-06-04", "close": 52.25, "volume": 5009.0}, {"date": "2018-06-05", "close": 52.99, "volume": 7510.0}, {"date": "2018-06-06", "close": 52.31, "volume": 16688.0}, {"date": "2018-06-07", "close": 51.58, "volume": 4415.0}, {"date": "2018-06-08", "close": 51.51, "volume": 6381.0}, {"date": "2018-06-11", "close": 51.27, "volume": 12733.0}, {"date": "2018-06-12", "close": 50.94, "volume": 5226.0}, {"date": "2018-06-13", "close": 50.6, "volume": 8104.0}, {"date": "2018-06-14", "close": 49.98, "volume": 5037.0}, {"date": "2018-06-15", "close": 51.39, "volume": 6975.0}, {"date": "2018-06-18", "close": 50.03, "volume": 2800.0}, {"date": "2018-06-19", "close": 49.92, "volume": 3996.0}, {"date": "2018-06-20", "close": 50.55, "volume": 4195.0}, {"date": "2018-06-21", "close": 50.02, "volume": 4978.0}, {"date": "2018-06-22", "close": 51.5, "volume": 26059.0}, {"date": "2018-06-25", "close": 50.16, "volume": 6777.0}, {"date": "2018-06-26", "close": 51.4, "volume": 11227.0}, {"date": "2018-06-27", "close": 50.6, "volume": 3007.0}, {"date": "2018-06-28", "close": 50.98, "volume": 7527.0}, {"date": "2018-06-29", "close": 50.11, "volume": 5451.0}, {"date": "2018-07-02", "close": 49.49, "volume": 8609.0}, {"date": "2018-07-03", "close": 46.63, "volume": 11599.0}, {"date": "2018-07-05", "close": 48.35, "volume": 7461.0}, {"date": "2018-07-06", "close": 49.07, "volume": 7052.0}, {"date": "2018-07-09", "close": 49.97, "volume": 6349.0}, {"date": "2018-07-10", "close": 49.4, "volume": 9740.0}, {"date": "2018-07-11", "close": 49.48, "volume": 10779.0}, {"date": "2018-07-12", "close": 50.01, "volume": 4764.0}, {"date": "2018-07-13", "close": 50.5, "volume": 12803.0}, {"date": "2018-07-16", "close": 50.88, "volume": 7835.0}, {"date": "2018-07-17", "close": 51.69, "volume": 9637.0}, {"date": "2018-07-18", "close": 50.92, "volume": 5294.0}, {"date": "2018-07-19", "close": 49.8, "volume": 27029.0}, {"date": "2018-07-20", "close": 47.65, "volume": 30863.0}, {"date": "2018-07-23", "close": 46.6, "volume": 18721.0}, {"date": "2018-07-24", "close": 46.2, "volume": 11062.0}, {"date": "2018-07-25", "close": 44.16, "volume": 21051.0}, {"date": "2018-07-26", "close": 44.76, "volume": 10577.0}, {"date": "2018-07-27", "close": 44.35, "volume": 6674.0}, {"date": "2018-07-30", "close": 44.33, "volume": 3940.0}, {"date": "2018-07-31", "close": 44.96, "volume": 6476.0}, {"date": "2018-08-01", "close": 44.55, "volume": 17408.0}, {"date": "2018-08-02", "close": 44.89, "volume": 9234.0}, {"date": "2018-08-03", "close": 44.05, "volume": 5185.0}, {"date": "2018-08-06", "close": 44.26, "volume": 7756.0}, {"date": "2018-08-07", "close": 44.6, "volume": 9648.0}, {"date": "2018-08-08", "close": 44.94, "volume": 9953.0}, {"date": "2018-08-09", "close": 45.0, "volume": 1379.0}, {"date": "2018-08-10", "close": 44.29, "volume": 4366.0}, {"date": "2018-08-13", "close": 44.36, "volume": 9877.0}, {"date": "2018-08-14", "close": 43.69, "volume": 12237.0}, {"date": "2018-08-15", "close": 43.28, "volume": 10540.0}, {"date": "2018-08-16", "close": 43.5, "volume": 9234.0}, {"date": "2018-08-17", "close": 43.01, "volume": 8988.0}, {"date": "2018-08-20", "close": 42.95, "volume": 3091.0}, {"date": "2018-08-21", "close": 42.9, "volume": 9749.0}, {"date": "2018-08-22", "close": 42.8, "volume": 5427.0}, {"date": "2018-08-23", "close": 43.15, "volume": 3252.0}, {"date": "2018-08-24", "close": 42.6, "volume": 8561.0}, {"date": "2018-08-27", "close": 42.42, "volume": 11009.0}, {"date": "2018-08-28", "close": 41.54, "volume": 5149.0}, {"date": "2018-08-29", "close": 42.05, "volume": 14712.0}, {"date": "2018-08-30", "close": 42.0, "volume": 7399.0}, {"date": "2018-08-31", "close": 42.0, "volume": 4879.0}, {"date": "2018-09-04", "close": 42.29, "volume": 33410.0}, {"date": "2018-09-05", "close": 42.19, "volume": 17791.0}, {"date": "2018-09-06", "close": 43.6, "volume": 15989.0}, {"date": "2018-09-07", "close": 44.2, "volume": 12180.0}, {"date": "2018-09-10", "close": 44.25, "volume": 6120.0}, {"date": "2018-09-11", "close": 43.15, "volume": 12139.0}, {"date": "2018-09-12", "close": 43.15, "volume": 4956.0}, {"date": "2018-09-13", "close": 41.03, "volume": 16054.0}, {"date": "2018-09-14", "close": 41.02, "volume": 2697.0}, {"date": "2018-09-17", "close": 41.67, "volume": 12962.0}, {"date": "2018-09-18", "close": 41.66, "volume": 12306.0}, {"date": "2018-09-19", "close": 42.97, "volume": 16515.0}, {"date": "2018-09-20", "close": 42.33, "volume": 8329.0}, {"date": "2018-09-21", "close": 43.97, "volume": 34801.0}, {"date": "2018-09-24", "close": 42.57, "volume": 9163.0}, {"date": "2018-09-25", "close": 43.35, "volume": 10766.0}, {"date": "2018-09-26", "close": 42.8, "volume": 7229.0}, {"date": "2018-09-27", "close": 42.0, "volume": 10578.0}, {"date": "2018-09-28", "close": 42.43, "volume": 12253.0}, {"date": "2018-10-01", "close": 42.75, "volume": 6058.0}, {"date": "2018-10-02", "close": 41.52, "volume": 7821.0}, {"date": "2018-10-03", "close": 42.51, "volume": 6616.0}, {"date": "2018-10-04", "close": 42.56, "volume": 5376.0}, {"date": "2018-10-05", "close": 42.22, "volume": 8702.0}, {"date": "2018-10-08", "close": 42.62, "volume": 3852.0}, {"date": "2018-10-09", "close": 42.76, "volume": 6400.0}, {"date": "2018-10-10", "close": 43.03, "volume": 6951.0}, {"date": "2018-10-11", "close": 42.66, "volume": 9982.0}, {"date": "2018-10-12", "close": 41.9, "volume": 6493.0}, {"date": "2018-10-15", "close": 42.5, "volume": 2508.0}, {"date": "2018-10-16", "close": 42.17, "volume": 7901.0}, {"date": "2018-10-17", "close": 41.0, "volume": 10169.0}, {"date": "2018-10-18", "close": 41.35, "volume": 4291.0}, {"date": "2018-10-19", "close": 40.62, "volume": 2168.0}, {"date": "2018-10-22", "close": 42.14, "volume": 9091.0}, {"date": "2018-10-23", "close": 42.21, "volume": 9157.0}, {"date": "2018-10-24", "close": 42.2, "volume": 7137.0}, {"date": "2018-10-25", "close": 42.6, "volume": 7955.0}, {"date": "2018-10-26", "close": 41.2, "volume": 3537.0}, {"date": "2018-10-29", "close": 42.55, "volume": 4893.0}, {"date": "2018-10-30", "close": 42.72, "volume": 1957.0}, {"date": "2018-10-31", "close": 43.47, "volume": 5477.0}, {"date": "2018-11-01", "close": 42.46, "volume": 3838.0}, {"date": "2018-11-02", "close": 41.77, "volume": 4121.0}, {"date": "2018-11-05", "close": 42.17, "volume": 2911.0}, {"date": "2018-11-06", "close": 42.57, "volume": 2546.0}, {"date": "2018-11-07", "close": 42.56, "volume": 6351.0}, {"date": "2018-11-08", "close": 42.7, "volume": 10785.0}, {"date": "2018-11-09", "close": 43.01, "volume": 4156.0}, {"date": "2018-11-12", "close": 43.35, "volume": 6385.0}, {"date": "2018-11-13", "close": 43.98, "volume": 1462.0}, {"date": "2018-11-14", "close": 41.33, "volume": 30824.0}, {"date": "2018-11-15", "close": 41.9, "volume": 2208.0}, {"date": "2018-11-16", "close": 42.4, "volume": 6858.0}, {"date": "2018-11-19", "close": 43.3, "volume": 6018.0}, {"date": "2018-11-20", "close": 42.94, "volume": 4114.0}, {"date": "2018-11-21", "close": 43.44, "volume": 1794.0}, {"date": "2018-11-23", "close": 43.5, "volume": 1511.0}, {"date": "2018-11-26", "close": 43.32, "volume": 5372.0}, {"date": "2018-11-27", "close": 43.17, "volume": 9889.0}, {"date": "2018-11-28", "close": 43.29, "volume": 4188.0}, {"date": "2018-11-29", "close": 43.17, "volume": 1407.0}, {"date": "2018-11-30", "close": 43.2, "volume": 4557.0}, {"date": "2018-12-03", "close": 43.95, "volume": 6335.0}, {"date": "2018-12-04", "close": 43.39, "volume": 6012.0}, {"date": "2018-12-06", "close": 44.52, "volume": 2506.0}, {"date": "2018-12-07", "close": 43.35, "volume": 4525.0}, {"date": "2018-12-10", "close": 42.85, "volume": 6512.0}, {"date": "2018-12-11", "close": 42.72, "volume": 1813.0}, {"date": "2018-12-12", "close": 42.2, "volume": 5249.0}, {"date": "2018-12-13", "close": 42.07, "volume": 5502.0}, {"date": "2018-12-14", "close": 41.5, "volume": 1944.0}, {"date": "2018-12-17", "close": 41.6, "volume": 4228.0}, {"date": "2018-12-18", "close": 41.5, "volume": 2757.0}, {"date": "2018-12-19", "close": 40.35, "volume": 2300.0}, {"date": "2018-12-20", "close": 40.6, "volume": 4083.0}, {"date": "2018-12-21", "close": 39.58, "volume": 18420.0}, {"date": "2018-12-24", "close": 38.5, "volume": 7319.0}, {"date": "2018-12-26", "close": 40.1, "volume": 4864.0}, {"date": "2018-12-27", "close": 40.9, "volume": 5422.0}, {"date": "2018-12-28", "close": 41.39, "volume": 3038.0}, {"date": "2018-12-31", "close": 41.31, "volume": 1800.0}, {"date": "2019-01-02", "close": 41.91, "volume": 6561.0}, {"date": "2019-01-03", "close": 39.69, "volume": 10118.0}, {"date": "2019-01-04", "close": 41.5, "volume": 7292.0}, {"date": "2019-01-07", "close": 41.87, "volume": 2726.0}, {"date": "2019-01-08", "close": 41.14, "volume": 5237.0}, {"date": "2019-01-09", "close": 41.4, "volume": 3867.0}, {"date": "2019-01-10", "close": 40.77, "volume": 10552.0}, {"date": "2019-01-11", "close": 40.9, "volume": 1381.0}, {"date": "2019-01-14", "close": 41.36, "volume": 5963.0}, {"date": "2019-01-15", "close": 41.98, "volume": 6569.0}, {"date": "2019-01-16", "close": 41.98, "volume": 1194.0}, {"date": "2019-01-17", "close": 41.98, "volume": 2975.0}, {"date": "2019-01-18", "close": 41.77, "volume": 8107.0}, {"date": "2019-01-22", "close": 41.58, "volume": 5261.0}, {"date": "2019-01-23", "close": 41.89, "volume": 2389.0}, {"date": "2019-01-24", "close": 42.4, "volume": 1268.0}, {"date": "2019-01-25", "close": 42.4, "volume": 3169.0}, {"date": "2019-01-28", "close": 41.58, "volume": 12427.0}, {"date": "2019-01-29", "close": 41.42, "volume": 7375.0}, {"date": "2019-01-30", "close": 41.73, "volume": 6197.0}, {"date": "2019-01-31", "close": 41.92, "volume": 6093.0}, {"date": "2019-02-01", "close": 42.8, "volume": 6564.0}, {"date": "2019-02-04", "close": 43.56, "volume": 11515.0}, {"date": "2019-02-05", "close": 43.68, "volume": 16080.0}, {"date": "2019-02-06", "close": 43.2, "volume": 7167.0}, {"date": "2019-02-07", "close": 43.09, "volume": 3739.0}, {"date": "2019-02-08", "close": 43.7, "volume": 9674.0}, {"date": "2019-02-11", "close": 44.52, "volume": 12311.0}, {"date": "2019-02-12", "close": 46.01, "volume": 4649.0}, {"date": "2019-02-13", "close": 45.71, "volume": 8574.0}, {"date": "2019-02-14", "close": 45.78, "volume": 10130.0}, {"date": "2019-02-15", "close": 46.83, "volume": 7185.0}, {"date": "2019-02-19", "close": 48.36, "volume": 8683.0}, {"date": "2019-02-20", "close": 47.81, "volume": 14890.0}, {"date": "2019-02-21", "close": 48.34, "volume": 6163.0}, {"date": "2019-02-22", "close": 48.21, "volume": 7157.0}, {"date": "2019-02-25", "close": 48.34, "volume": 11642.0}, {"date": "2019-02-26", "close": 47.6, "volume": 8451.0}, {"date": "2019-02-27", "close": 47.63, "volume": 6180.0}, {"date": "2019-02-28", "close": 46.58, "volume": 3988.0}, {"date": "2019-03-01", "close": 46.75, "volume": 12238.0}, {"date": "2019-03-04", "close": 47.0, "volume": 9839.0}, {"date": "2019-03-05", "close": 47.79, "volume": 4437.0}, {"date": "2019-03-06", "close": 46.32, "volume": 9165.0}, {"date": "2019-03-07", "close": 45.26, "volume": 8227.0}, {"date": "2019-03-08", "close": 44.85, "volume": 6951.0}, {"date": "2019-03-11", "close": 47.56, "volume": 6961.0}, {"date": "2019-03-12", "close": 47.55, "volume": 13833.0}, {"date": "2019-03-13", "close": 47.0, "volume": 7551.0}, {"date": "2019-03-14", "close": 47.03, "volume": 9990.0}, {"date": "2019-03-15", "close": 46.66, "volume": 14402.0}, {"date": "2019-03-18", "close": 46.58, "volume": 19686.0}, {"date": "2019-03-19", "close": 46.03, "volume": 10319.0}, {"date": "2019-03-20", "close": 45.1, "volume": 16565.0}, {"date": "2019-03-21", "close": 45.67, "volume": 11803.0}, {"date": "2019-03-22", "close": 44.18, "volume": 14014.0}, {"date": "2019-03-25", "close": 43.83, "volume": 42041.0}, {"date": "2019-03-26", "close": 44.93, "volume": 44436.0}, {"date": "2019-03-27", "close": 45.45, "volume": 4106.0}, {"date": "2019-03-28", "close": 45.44, "volume": 5352.0}, {"date": "2019-03-29", "close": 46.93, "volume": 7957.0}, {"date": "2019-04-01", "close": 48.11, "volume": 7673.0}, {"date": "2019-04-02", "close": 47.58, "volume": 9391.0}, {"date": "2019-04-03", "close": 47.22, "volume": 21290.0}, {"date": "2019-04-04", "close": 46.83, "volume": 18490.0}, {"date": "2019-04-05", "close": 47.73, "volume": 18484.0}, {"date": "2019-04-08", "close": 49.73, "volume": 6851.0}, {"date": "2019-04-09", "close": 48.35, "volume": 10947.0}, {"date": "2019-04-10", "close": 48.6, "volume": 4938.0}, {"date": "2019-04-11", "close": 49.24, "volume": 21194.0}, {"date": "2019-04-12", "close": 49.83, "volume": 9530.0}, {"date": "2019-04-15", "close": 49.96, "volume": 12177.0}, {"date": "2019-04-16", "close": 49.33, "volume": 12431.0}, {"date": "2019-04-17", "close": 49.78, "volume": 9643.0}, {"date": "2019-04-18", "close": 49.0, "volume": 8413.0}, {"date": "2019-04-22", "close": 48.71, "volume": 9181.0}, {"date": "2019-04-23", "close": 49.73, "volume": 3797.0}, {"date": "2019-04-24", "close": 48.67, "volume": 12520.0}, {"date": "2019-04-25", "close": 48.17, "volume": 6017.0}, {"date": "2019-04-26", "close": 48.09, "volume": 6134.0}, {"date": "2019-04-29", "close": 48.42, "volume": 11096.0}, {"date": "2019-04-30", "close": 47.38, "volume": 14935.0}, {"date": "2019-05-01", "close": 47.82, "volume": 7990.0}, {"date": "2019-05-02", "close": 47.53, "volume": 7590.0}, {"date": "2019-05-03", "close": 48.37, "volume": 2761.0}, {"date": "2019-05-06", "close": 48.11, "volume": 8167.0}, {"date": "2019-05-07", "close": 47.75, "volume": 8172.0}, {"date": "2019-05-08", "close": 48.11, "volume": 3537.0}, {"date": "2019-05-09", "close": 47.92, "volume": 2768.0}, {"date": "2019-05-10", "close": 47.98, "volume": 9771.0}, {"date": "2019-05-13", "close": 47.22, "volume": 15739.0}, {"date": "2019-05-14", "close": 48.98, "volume": 7635.0}, {"date": "2019-05-15", "close": 49.37, "volume": 8631.0}, {"date": "2019-05-16", "close": 49.3, "volume": 2685.0}, {"date": "2019-05-17", "close": 48.1, "volume": 3844.0}, {"date": "2019-05-20", "close": 48.25, "volume": 7292.0}, {"date": "2019-05-21", "close": 47.82, "volume": 22803.0}, {"date": "2019-05-22", "close": 47.46, "volume": 7796.0}, {"date": "2019-05-23", "close": 46.79, "volume": 7944.0}, {"date": "2019-05-24", "close": 48.0, "volume": 5908.0}, {"date": "2019-05-28", "close": 46.75, "volume": 13215.0}, {"date": "2019-05-29", "close": 46.5, "volume": 5515.0}, {"date": "2019-05-30", "close": 45.6, "volume": 12740.0}, {"date": "2019-05-31", "close": 44.8, "volume": 8126.0}, {"date": "2019-06-03", "close": 45.3, "volume": 12684.0}, {"date": "2019-06-04", "close": 45.5, "volume": 3827.0}, {"date": "2019-06-05", "close": 45.87, "volume": 8573.0}, {"date": "2019-06-06", "close": 46.0, "volume": 3732.0}, {"date": "2019-06-07", "close": 45.98, "volume": 1663.0}, {"date": "2019-06-10", "close": 46.0, "volume": 3092.0}, {"date": "2019-06-11", "close": 45.64, "volume": 4413.0}, {"date": "2019-06-12", "close": 45.99, "volume": 2302.0}, {"date": "2019-06-13", "close": 46.1, "volume": 2264.0}, {"date": "2019-06-14", "close": 45.5, "volume": 4339.0}, {"date": "2019-06-17", "close": 46.88, "volume": 3255.0}, {"date": "2019-06-18", "close": 47.4, "volume": 1477.0}, {"date": "2019-06-19", "close": 47.16, "volume": 3429.0}, {"date": "2019-06-20", "close": 47.57, "volume": 1340.0}, {"date": "2019-06-21", "close": 48.05, "volume": 16524.0}, {"date": "2019-06-24", "close": 47.45, "volume": 3605.0}, {"date": "2019-06-25", "close": 47.2, "volume": 2448.0}, {"date": "2019-06-26", "close": 47.65, "volume": 3097.0}, {"date": "2019-06-27", "close": 47.64, "volume": 7687.0}, {"date": "2019-06-28", "close": 48.34, "volume": 36708.0}, {"date": "2019-07-01", "close": 48.65, "volume": 4342.0}, {"date": "2019-07-02", "close": 48.89, "volume": 1804.0}, {"date": "2019-07-03", "close": 48.62, "volume": 697.0}, {"date": "2019-07-05", "close": 49.0, "volume": 2640.0}, {"date": "2019-07-08", "close": 48.46, "volume": 2599.0}, {"date": "2019-07-09", "close": 48.66, "volume": 1804.0}, {"date": "2019-07-10", "close": 48.88, "volume": 2756.0}, {"date": "2019-07-11", "close": 48.76, "volume": 10853.0}, {"date": "2019-07-12", "close": 47.71, "volume": 9350.0}, {"date": "2019-07-15", "close": 48.49, "volume": 4868.0}, {"date": "2019-07-16", "close": 47.97, "volume": 3767.0}, {"date": "2019-07-17", "close": 47.0, "volume": 5792.0}, {"date": "2019-07-18", "close": 47.51, "volume": 1924.0}, {"date": "2019-07-19", "close": 48.75, "volume": 8323.0}, {"date": "2019-07-22", "close": 48.0, "volume": 3173.0}, {"date": "2019-07-23", "close": 47.31, "volume": 1082.0}, {"date": "2019-07-24", "close": 47.21, "volume": 7418.0}, {"date": "2019-07-25", "close": 45.35, "volume": 10297.0}, {"date": "2019-07-26", "close": 45.13, "volume": 7515.0}, {"date": "2019-07-29", "close": 44.31, "volume": 8181.0}, {"date": "2019-07-30", "close": 43.21, "volume": 4248.0}, {"date": "2019-07-31", "close": 43.64, "volume": 5469.0}, {"date": "2019-08-01", "close": 43.05, "volume": 5314.0}, {"date": "2019-08-02", "close": 43.31, "volume": 4276.0}, {"date": "2019-08-05", "close": 42.0, "volume": 4490.0}, {"date": "2019-08-06", "close": 43.4, "volume": 3887.0}, {"date": "2019-08-07", "close": 43.07, "volume": 2079.0}, {"date": "2019-08-08", "close": 42.4, "volume": 6371.0}, {"date": "2019-08-09", "close": 41.99, "volume": 1886.0}, {"date": "2019-08-12", "close": 39.97, "volume": 9947.0}, {"date": "2019-08-13", "close": 41.0, "volume": 5902.0}, {"date": "2019-08-14", "close": 39.92, "volume": 4926.0}, {"date": "2019-08-15", "close": 40.11, "volume": 1102.0}, {"date": "2019-08-16", "close": 41.0, "volume": 3103.0}, {"date": "2019-08-19", "close": 40.65, "volume": 11840.0}, {"date": "2019-08-20", "close": 39.9, "volume": 7206.0}, {"date": "2019-08-21", "close": 39.51, "volume": 8313.0}, {"date": "2019-08-22", "close": 40.09, "volume": 2047.0}, {"date": "2019-08-23", "close": 39.0, "volume": 12398.0}, {"date": "2019-08-26", "close": 39.95, "volume": 3482.0}, {"date": "2019-08-27", "close": 40.5, "volume": 9030.0}, {"date": "2019-08-28", "close": 41.39, "volume": 3268.0}, {"date": "2019-08-29", "close": 41.15, "volume": 7803.0}, {"date": "2019-08-30", "close": 40.19, "volume": 4466.0}, {"date": "2019-09-03", "close": 40.84, "volume": 15489.0}, {"date": "2019-09-04", "close": 41.14, "volume": 1427.0}, {"date": "2019-09-05", "close": 42.4, "volume": 2835.0}, {"date": "2019-09-06", "close": 41.42, "volume": 1455.0}, {"date": "2019-09-09", "close": 42.6, "volume": 5286.0}, {"date": "2019-09-10", "close": 44.0, "volume": 7777.0}, {"date": "2019-09-11", "close": 45.23, "volume": 4273.0}, {"date": "2019-09-12", "close": 44.66, "volume": 10886.0}, {"date": "2019-09-13", "close": 44.01, "volume": 20096.0}, {"date": "2019-09-16", "close": 44.59, "volume": 4661.0}, {"date": "2019-09-17", "close": 44.8, "volume": 5057.0}, {"date": "2019-09-18", "close": 43.96, "volume": 8469.0}, {"date": "2019-09-19", "close": 41.74, "volume": 6701.0}, {"date": "2019-09-20", "close": 44.5, "volume": 17230.0}, {"date": "2019-09-23", "close": 42.48, "volume": 7202.0}, {"date": "2019-09-24", "close": 40.51, "volume": 7699.0}, {"date": "2019-09-25", "close": 41.7, "volume": 5349.0}, {"date": "2019-09-26", "close": 41.01, "volume": 4946.0}, {"date": "2019-09-27", "close": 42.02, "volume": 4010.0}, {"date": "2019-09-30", "close": 42.0, "volume": 3931.0}, {"date": "2019-10-01", "close": 42.0, "volume": 12329.0}, {"date": "2019-10-02", "close": 41.71, "volume": 3350.0}, {"date": "2019-10-03", "close": 41.7, "volume": 2014.0}, {"date": "2019-10-04", "close": 41.9, "volume": 4982.0}, {"date": "2019-10-07", "close": 41.6, "volume": 4476.0}, {"date": "2019-10-08", "close": 41.75, "volume": 9840.0}, {"date": "2019-10-09", "close": 42.0, "volume": 2856.0}, {"date": "2019-10-10", "close": 42.0, "volume": 3629.0}, {"date": "2019-10-11", "close": 41.84, "volume": 726180.0}, {"date": "2019-10-14", "close": 42.3, "volume": 7882.0}, {"date": "2019-10-15", "close": 44.12, "volume": 11045.0}, {"date": "2019-10-16", "close": 43.79, "volume": 11684.0}, {"date": "2019-10-17", "close": 43.2, "volume": 9360.0}, {"date": "2019-10-18", "close": 43.77, "volume": 8351.0}, {"date": "2019-10-21", "close": 43.2, "volume": 8919.0}, {"date": "2019-10-22", "close": 42.54, "volume": 9196.0}, {"date": "2019-10-23", "close": 42.91, "volume": 2768.0}, {"date": "2019-10-24", "close": 43.1, "volume": 3285.0}, {"date": "2019-10-25", "close": 42.7, "volume": 3875.0}, {"date": "2019-10-28", "close": 42.94, "volume": 5520.0}, {"date": "2019-10-29", "close": 43.02, "volume": 7521.0}, {"date": "2019-10-30", "close": 42.85, "volume": 3069.0}, {"date": "2019-10-31", "close": 42.57, "volume": 12558.0}, {"date": "2019-11-01", "close": 43.34, "volume": 4797.0}, {"date": "2019-11-04", "close": 43.85, "volume": 1681.0}, {"date": "2019-11-05", "close": 44.52, "volume": 8982.0}, {"date": "2019-11-06", "close": 44.57, "volume": 2886.0}, {"date": "2019-11-07", "close": 45.41, "volume": 8279.0}, {"date": "2019-11-08", "close": 45.93, "volume": 5636.0}, {"date": "2019-11-11", "close": 45.31, "volume": 2247.0}, {"date": "2019-11-12", "close": 44.97, "volume": 5080.0}, {"date": "2019-11-13", "close": 45.33, "volume": 4534.0}, {"date": "2019-11-14", "close": 45.26, "volume": 3078.0}, {"date": "2019-11-15", "close": 45.21, "volume": 6187.0}, {"date": "2019-11-18", "close": 45.76, "volume": 1712.0}, {"date": "2019-11-19", "close": 46.04, "volume": 6623.0}, {"date": "2019-11-20", "close": 45.0, "volume": 6034.0}, {"date": "2019-11-21", "close": 43.87, "volume": 3502.0}, {"date": "2019-11-22", "close": 43.5, "volume": 4594.0}, {"date": "2019-11-25", "close": 45.59, "volume": 4695.0}, {"date": "2019-11-26", "close": 44.38, "volume": 1459.0}, {"date": "2019-11-27", "close": 45.2, "volume": 1879.0}, {"date": "2019-11-29", "close": 45.77, "volume": 766.0}, {"date": "2019-12-02", "close": 44.89, "volume": 4404.0}, {"date": "2019-12-03", "close": 44.75, "volume": 9377.0}, {"date": "2019-12-04", "close": 44.11, "volume": 2955.0}, {"date": "2019-12-05", "close": 43.55, "volume": 6534.0}, {"date": "2019-12-06", "close": 44.01, "volume": 23596.0}, {"date": "2019-12-09", "close": 43.69, "volume": 2373.0}, {"date": "2019-12-10", "close": 43.88, "volume": 2829.0}, {"date": "2019-12-11", "close": 43.86, "volume": 1953.0}, {"date": "2019-12-12", "close": 44.88, "volume": 12702.0}, {"date": "2019-12-13", "close": 44.5, "volume": 6543.0}, {"date": "2019-12-16", "close": 43.98, "volume": 3177.0}, {"date": "2019-12-17", "close": 43.99, "volume": 15378.0}, {"date": "2019-12-18", "close": 44.49, "volume": 6962.0}, {"date": "2019-12-19", "close": 44.6, "volume": 7745.0}, {"date": "2019-12-20", "close": 44.8, "volume": 16360.0}, {"date": "2019-12-23", "close": 43.92, "volume": 4365.0}, {"date": "2019-12-24", "close": 43.548, "volume": 3353.0}, {"date": "2019-12-26", "close": 43.21, "volume": 4515.0}, {"date": "2019-12-27", "close": 42.5, "volume": 11303.0}, {"date": "2019-12-30", "close": 41.82, "volume": 2947.0}, {"date": "2019-12-31", "close": 42.5, "volume": 7501.0}, {"date": "2020-01-02", "close": 42.07, "volume": 7084.0}, {"date": "2020-01-03", "close": 42.03, "volume": 5789.0}, {"date": "2020-01-06", "close": 42.01, "volume": 6508.0}, {"date": "2020-01-07", "close": 41.7, "volume": 5648.0}, {"date": "2020-01-08", "close": 42.38, "volume": 2495.0}, {"date": "2020-01-09", "close": 42.35, "volume": 5738.0}, {"date": "2020-01-10", "close": 41.76, "volume": 6168.0}, {"date": "2020-01-13", "close": 41.7, "volume": 12010.0}, {"date": "2020-01-14", "close": 41.25, "volume": 6024.0}, {"date": "2020-01-15", "close": 40.89, "volume": 5342.0}, {"date": "2020-01-16", "close": 41.55, "volume": 6677.0}, {"date": "2020-01-17", "close": 41.4, "volume": 9842.0}, {"date": "2020-01-21", "close": 42.0, "volume": 5313.0}, {"date": "2020-01-22", "close": 41.81, "volume": 1947.0}, {"date": "2020-01-23", "close": 40.52, "volume": 41720.0}, {"date": "2020-01-24", "close": 40.32, "volume": 2417.0}, {"date": "2020-01-27", "close": 39.06, "volume": 5870.0}, {"date": "2020-01-28", "close": 40.18, "volume": 9144.0}, {"date": "2020-01-29", "close": 39.7, "volume": 1399.0}, {"date": "2020-01-30", "close": 40.73, "volume": 8747.0}, {"date": "2020-01-31", "close": 39.67, "volume": 5129.0}, {"date": "2020-02-03", "close": 40.03, "volume": 3195.0}, {"date": "2020-02-04", "close": 40.9, "volume": 2826.0}, {"date": "2020-02-05", "close": 40.2, "volume": 2804.0}, {"date": "2020-02-06", "close": 39.71, "volume": 4024.0}, {"date": "2020-02-07", "close": 38.87, "volume": 48262.0}, {"date": "2020-02-10", "close": 38.53, "volume": 10371.0}, {"date": "2020-02-11", "close": 38.84, "volume": 2294.0}, {"date": "2020-02-12", "close": 38.94, "volume": 2604.0}, {"date": "2020-02-13", "close": 39.55, "volume": 1155.0}, {"date": "2020-02-14", "close": 38.85, "volume": 443.0}, {"date": "2020-02-18", "close": 39.8139, "volume": 747.0}, {"date": "2020-02-19", "close": 38.9, "volume": 7293.0}, {"date": "2020-02-20", "close": 39.23, "volume": 3277.0}, {"date": "2020-02-21", "close": 38.99, "volume": 4385.0}, {"date": "2020-02-24", "close": 38.78, "volume": 14861.0}, {"date": "2020-02-25", "close": 38.02, "volume": 5560.0}, {"date": "2020-02-26", "close": 38.17, "volume": 7367.0}, {"date": "2020-02-27", "close": 36.85, "volume": 6071.0}, {"date": "2020-02-28", "close": 35.9, "volume": 10050.0}, {"date": "2020-03-02", "close": 35.89, "volume": 5896.0}, {"date": "2020-03-03", "close": 34.76, "volume": 6048.0}, {"date": "2020-03-04", "close": 34.29, "volume": 7916.0}, {"date": "2020-03-05", "close": 32.12, "volume": 6344.0}, {"date": "2020-03-06", "close": 31.19, "volume": 10664.0}, {"date": "2020-03-09", "close": 27.88, "volume": 14819.0}, {"date": "2020-03-10", "close": 28.0, "volume": 17215.0}, {"date": "2020-03-11", "close": 26.8, "volume": 10827.0}, {"date": "2020-03-12", "close": 23.75, "volume": 17921.0}, {"date": "2020-03-13", "close": 29.88, "volume": 6390.0}, {"date": "2020-03-16", "close": 23.27, "volume": 10756.0}, {"date": "2020-03-17", "close": 26.22, "volume": 7693.0}, {"date": "2020-03-18", "close": 23.27, "volume": 11859.0}, {"date": "2020-03-19", "close": 23.42, "volume": 18624.0}, {"date": "2020-03-20", "close": 26.01, "volume": 30746.0}, {"date": "2020-03-23", "close": 26.2, "volume": 14928.0}, {"date": "2020-03-24", "close": 28.74, "volume": 11910.0}, {"date": "2020-03-25", "close": 31.9, "volume": 5606.0}, {"date": "2020-03-26", "close": 33.75, "volume": 35331.0}, {"date": "2020-03-27", "close": 30.07, "volume": 7969.0}, {"date": "2020-03-30", "close": 32.93, "volume": 8678.0}, {"date": "2020-03-31", "close": 32.98, "volume": 13471.0}, {"date": "2020-04-01", "close": 27.0, "volume": 18768.0}, {"date": "2020-04-02", "close": 28.86, "volume": 20885.0}, {"date": "2020-04-03", "close": 26.64, "volume": 8459.0}, {"date": "2020-04-06", "close": 28.96, "volume": 10337.0}, {"date": "2020-04-07", "close": 28.25, "volume": 9570.0}, {"date": "2020-04-08", "close": 29.72, "volume": 9118.0}, {"date": "2020-04-09", "close": 29.53, "volume": 15626.0}, {"date": "2020-04-13", "close": 28.0, "volume": 14167.0}, {"date": "2020-04-14", "close": 28.07, "volume": 6219.0}, {"date": "2020-04-15", "close": 24.56, "volume": 10769.0}, {"date": "2020-04-16", "close": 24.44, "volume": 9166.0}, {"date": "2020-04-17", "close": 25.76, "volume": 16140.0}, {"date": "2020-04-20", "close": 24.8, "volume": 12562.0}, {"date": "2020-04-21", "close": 24.2, "volume": 6951.0}, {"date": "2020-04-22", "close": 25.95, "volume": 7533.0}, {"date": "2020-04-23", "close": 25.63, "volume": 3023.0}, {"date": "2020-04-24", "close": 26.38, "volume": 6719.0}, {"date": "2020-04-27", "close": 28.7, "volume": 3613.0}, {"date": "2020-04-28", "close": 26.76, "volume": 12976.0}, {"date": "2020-04-29", "close": 27.72, "volume": 12490.0}, {"date": "2020-04-30", "close": 24.5, "volume": 11279.0}, {"date": "2020-05-01", "close": 25.9, "volume": 6376.0}, {"date": "2020-05-04", "close": 26.2, "volume": 7531.0}, {"date": "2020-05-05", "close": 24.5, "volume": 8304.0}, {"date": "2020-05-06", "close": 24.01, "volume": 5903.0}, {"date": "2020-05-07", "close": 25.89, "volume": 7964.0}, {"date": "2020-05-08", "close": 25.6, "volume": 11172.0}, {"date": "2020-05-11", "close": 25.83, "volume": 13941.0}, {"date": "2020-05-12", "close": 24.16, "volume": 8547.0}, {"date": "2020-05-13", "close": 23.85, "volume": 12845.0}, {"date": "2020-05-14", "close": 24.39, "volume": 12566.0}, {"date": "2020-05-15", "close": 24.93, "volume": 5679.0}, {"date": "2020-05-18", "close": 26.32, "volume": 10479.0}, {"date": "2020-05-19", "close": 24.07, "volume": 15258.0}, {"date": "2020-05-20", "close": 26.34, "volume": 3711.0}, {"date": "2020-05-21", "close": 24.93, "volume": 7751.0}, {"date": "2020-05-22", "close": 26.1, "volume": 2352.0}, {"date": "2020-05-26", "close": 26.05, "volume": 7305.0}, {"date": "2020-05-27", "close": 25.85, "volume": 13960.0}, {"date": "2020-05-28", "close": 25.85, "volume": 6133.0}, {"date": "2020-05-29", "close": 25.32, "volume": 2360.0}, {"date": "2020-06-01", "close": 24.62, "volume": 10054.0}, {"date": "2020-06-02", "close": 24.8, "volume": 12757.0}, {"date": "2020-06-03", "close": 25.33, "volume": 11410.0}, {"date": "2020-06-04", "close": 25.71, "volume": 5057.0}, {"date": "2020-06-05", "close": 30.0, "volume": 43167.0}, {"date": "2020-06-08", "close": 30.8, "volume": 5569.0}, {"date": "2020-06-09", "close": 30.99, "volume": 3004.0}, {"date": "2020-06-10", "close": 30.23, "volume": 9657.0}, {"date": "2020-06-11", "close": 26.21, "volume": 11553.0}, {"date": "2020-06-12", "close": 26.01, "volume": 6266.0}, {"date": "2020-06-15", "close": 28.06, "volume": 8917.0}, {"date": "2020-06-16", "close": 28.65, "volume": 8699.0}, {"date": "2020-06-17", "close": 27.2, "volume": 4589.0}, {"date": "2020-06-18", "close": 25.75, "volume": 12895.0}, {"date": "2020-06-19", "close": 25.0, "volume": 18731.0}, {"date": "2020-06-22", "close": 26.45, "volume": 3018.0}, {"date": "2020-06-23", "close": 26.5, "volume": 5122.0}, {"date": "2020-06-24", "close": 24.74, "volume": 6291.0}, {"date": "2020-06-25", "close": 25.86, "volume": 6844.0}, {"date": "2020-06-26", "close": 24.55, "volume": 19317.0}, {"date": "2020-06-29", "close": 27.96, "volume": 6159.0}, {"date": "2020-06-30", "close": 27.3, "volume": 3022.0}, {"date": "2020-07-01", "close": 25.84, "volume": 10212.0}, {"date": "2020-07-02", "close": 27.2, "volume": 7190.0}, {"date": "2020-07-06", "close": 27.19, "volume": 6893.0}, {"date": "2020-07-07", "close": 26.03, "volume": 4417.0}, {"date": "2020-07-08", "close": 25.4, "volume": 8516.0}, {"date": "2020-07-09", "close": 25.15, "volume": 8647.0}, {"date": "2020-07-10", "close": 25.78, "volume": 9291.0}, {"date": "2020-07-13", "close": 24.68, "volume": 12541.0}, {"date": "2020-07-14", "close": 25.39, "volume": 8014.0}, {"date": "2020-07-15", "close": 26.13, "volume": 10700.0}, {"date": "2020-07-16", "close": 25.15, "volume": 4675.0}, {"date": "2020-07-17", "close": 24.83, "volume": 6536.0}, {"date": "2020-07-20", "close": 25.52, "volume": 4416.0}, {"date": "2020-07-21", "close": 27.29, "volume": 20887.0}, {"date": "2020-07-22", "close": 27.63, "volume": 2970.0}, {"date": "2020-07-23", "close": 27.55, "volume": 6828.0}, {"date": "2020-07-24", "close": 27.05, "volume": 6528.0}, {"date": "2020-07-27", "close": 30.29, "volume": 30104.0}, {"date": "2020-07-28", "close": 29.15, "volume": 13117.0}, {"date": "2020-07-29", "close": 29.07, "volume": 6840.0}, {"date": "2020-07-30", "close": 28.05, "volume": 6555.0}, {"date": "2020-07-31", "close": 27.01, "volume": 9036.0}, {"date": "2020-08-03", "close": 27.62, "volume": 12344.0}, {"date": "2020-08-04", "close": 28.32, "volume": 15452.0}, {"date": "2020-08-05", "close": 28.4, "volume": 3414.0}, {"date": "2020-08-06", "close": 28.31, "volume": 3881.0}, {"date": "2020-08-07", "close": 27.56, "volume": 12069.0}, {"date": "2020-08-10", "close": 28.36, "volume": 11217.0}, {"date": "2020-08-11", "close": 28.71, "volume": 6254.0}, {"date": "2020-08-12", "close": 30.8, "volume": 3809.0}, {"date": "2020-08-13", "close": 30.06, "volume": 1989.0}, {"date": "2020-08-14", "close": 30.92, "volume": 674.0}, {"date": "2020-08-17", "close": 31.63, "volume": 8015.0}, {"date": "2020-08-18", "close": 31.83, "volume": 7427.0}, {"date": "2020-08-19", "close": 30.5, "volume": 5217.0}, {"date": "2020-08-20", "close": 30.7, "volume": 8462.0}, {"date": "2020-08-21", "close": 29.8, "volume": 11875.0}, {"date": "2020-08-24", "close": 29.22, "volume": 8178.0}, {"date": "2020-08-25", "close": 30.7, "volume": 4728.0}, {"date": "2020-08-26", "close": 29.29, "volume": 963.0}, {"date": "2020-08-27", "close": 29.07, "volume": 2615.0}, {"date": "2020-08-28", "close": 29.8, "volume": 4378.0}, {"date": "2020-08-31", "close": 28.71, "volume": 8174.0}, {"date": "2020-09-01", "close": 29.27, "volume": 5729.0}, {"date": "2020-09-02", "close": 30.9, "volume": 8430.0}, {"date": "2020-09-03", "close": 30.95, "volume": 12835.0}, {"date": "2020-09-04", "close": 30.76, "volume": 6020.0}, {"date": "2020-09-08", "close": 30.75, "volume": 4644.0}, {"date": "2020-09-09", "close": 30.7, "volume": 7331.0}, {"date": "2020-09-10", "close": 30.35, "volume": 5298.0}, {"date": "2020-09-11", "close": 28.72, "volume": 2840.0}, {"date": "2020-09-14", "close": 29.77, "volume": 10146.0}, {"date": "2020-09-15", "close": 29.2, "volume": 5208.0}, {"date": "2020-09-16", "close": 29.72, "volume": 9517.0}, {"date": "2020-09-17", "close": 30.0, "volume": 4886.0}, {"date": "2020-09-18", "close": 30.24, "volume": 15398.0}, {"date": "2020-09-21", "close": 29.5, "volume": 4619.0}, {"date": "2020-09-22", "close": 29.39, "volume": 5665.0}, {"date": "2020-09-23", "close": 27.52, "volume": 8756.0}, {"date": "2020-09-24", "close": 27.52, "volume": 3995.0}, {"date": "2020-09-25", "close": 27.69, "volume": 2160.0}, {"date": "2020-09-28", "close": 28.25, "volume": 3655.0}, {"date": "2020-09-29", "close": 28.9, "volume": 2286.0}, {"date": "2020-09-30", "close": 28.87, "volume": 4677.0}, {"date": "2020-10-01", "close": 28.57, "volume": 9409.0}, {"date": "2020-10-02", "close": 30.0, "volume": 4983.0}, {"date": "2020-10-05", "close": 30.64, "volume": 6927.0}, {"date": "2020-10-06", "close": 30.29, "volume": 11024.0}, {"date": "2020-10-07", "close": 31.5, "volume": 8148.0}, {"date": "2020-10-08", "close": 31.9, "volume": 5683.0}, {"date": "2020-10-09", "close": 32.7, "volume": 2261.0}, {"date": "2020-10-12", "close": 33.3, "volume": 3604.0}, {"date": "2020-10-13", "close": 33.28, "volume": 4903.0}, {"date": "2020-10-14", "close": 33.59, "volume": 5653.0}, {"date": "2020-10-15", "close": 33.5, "volume": 2166.0}, {"date": "2020-10-16", "close": 34.99, "volume": 5668.0}, {"date": "2020-10-19", "close": 34.45, "volume": 8223.0}, {"date": "2020-10-20", "close": 35.35, "volume": 7831.0}, {"date": "2020-10-21", "close": 35.2, "volume": 1725.0}, {"date": "2020-10-22", "close": 35.11, "volume": 4654.0}, {"date": "2020-10-23", "close": 36.8, "volume": 17399.0}, {"date": "2020-10-26", "close": 35.38, "volume": 65840.0}, {"date": "2020-10-27", "close": 35.43, "volume": 6356.0}, {"date": "2020-10-28", "close": 33.86, "volume": 11262.0}, {"date": "2020-10-29", "close": 33.58, "volume": 8150.0}, {"date": "2020-10-30", "close": 34.08, "volume": 6041.0}, {"date": "2020-11-02", "close": 33.6, "volume": 6771.0}, {"date": "2020-11-03", "close": 36.83, "volume": 12319.0}, {"date": "2020-11-04", "close": 35.76, "volume": 8033.0}, {"date": "2020-11-05", "close": 35.35, "volume": 10848.0}, {"date": "2020-11-06", "close": 35.42, "volume": 8317.0}, {"date": "2020-11-09", "close": 38.22, "volume": 15013.0}, {"date": "2020-11-10", "close": 39.41, "volume": 12528.0}, {"date": "2020-11-11", "close": 38.86, "volume": 8173.0}, {"date": "2020-11-12", "close": 36.99, "volume": 7113.0}, {"date": "2020-11-13", "close": 36.3, "volume": 8432.0}, {"date": "2020-11-16", "close": 36.61, "volume": 9306.0}, {"date": "2020-11-17", "close": 36.0, "volume": 7028.0}, {"date": "2020-11-18", "close": 36.09, "volume": 6715.0}, {"date": "2020-11-19", "close": 35.97, "volume": 5365.0}, {"date": "2020-11-20", "close": 33.99, "volume": 19732.0}, {"date": "2020-11-23", "close": 33.98, "volume": 13429.0}, {"date": "2020-11-24", "close": 34.5, "volume": 15694.0}, {"date": "2020-11-25", "close": 34.41, "volume": 3788.0}, {"date": "2020-11-27", "close": 33.78, "volume": 10751.0}, {"date": "2020-11-30", "close": 33.55, "volume": 8111.0}, {"date": "2020-12-01", "close": 33.68, "volume": 5084.0}, {"date": "2020-12-02", "close": 34.34, "volume": 3664.0}, {"date": "2020-12-03", "close": 34.1, "volume": 2478.0}, {"date": "2020-12-04", "close": 35.18, "volume": 9473.0}, {"date": "2020-12-07", "close": 34.27, "volume": 3326.0}, {"date": "2020-12-08", "close": 34.5, "volume": 6183.0}, {"date": "2020-12-09", "close": 33.45, "volume": 6138.0}, {"date": "2020-12-10", "close": 33.95, "volume": 3759.0}, {"date": "2020-12-11", "close": 33.65, "volume": 3030.0}, {"date": "2020-12-14", "close": 33.53, "volume": 10347.0}, {"date": "2020-12-15", "close": 34.04, "volume": 5173.0}, {"date": "2020-12-16", "close": 34.35, "volume": 4253.0}, {"date": "2020-12-17", "close": 35.08, "volume": 9744.0}, {"date": "2020-12-18", "close": 34.7, "volume": 21304.0}, {"date": "2020-12-21", "close": 34.38, "volume": 17068.0}, {"date": "2020-12-22", "close": 34.0, "volume": 7308.0}, {"date": "2020-12-23", "close": 33.54, "volume": 10887.0}, {"date": "2020-12-24", "close": 33.65, "volume": 3910.0}, {"date": "2020-12-28", "close": 34.0, "volume": 7820.0}, {"date": "2020-12-29", "close": 33.95, "volume": 6886.0}, {"date": "2020-12-30", "close": 34.02, "volume": 1684.0}, {"date": "2020-12-31", "close": 33.95, "volume": 9577.0}, {"date": "2021-01-04", "close": 33.99, "volume": 6612.0}, {"date": "2021-01-05", "close": 33.62, "volume": 11057.0}, {"date": "2021-01-06", "close": 34.15, "volume": 13353.0}, {"date": "2021-01-07", "close": 34.07, "volume": 8399.0}, {"date": "2021-01-08", "close": 33.73, "volume": 9615.0}, {"date": "2021-01-11", "close": 33.73, "volume": 9241.0}, {"date": "2021-01-12", "close": 35.45, "volume": 10580.0}, {"date": "2021-01-13", "close": 35.13, "volume": 10001.0}, {"date": "2021-01-14", "close": 35.77, "volume": 4191.0}, {"date": "2021-01-15", "close": 35.34, "volume": 5348.0}, {"date": "2021-01-19", "close": 35.38, "volume": 16754.0}, {"date": "2021-01-20", "close": 34.97, "volume": 7651.0}, {"date": "2021-01-21", "close": 34.1, "volume": 5466.0}, {"date": "2021-01-22", "close": 34.69, "volume": 15847.0}, {"date": "2021-01-25", "close": 34.05, "volume": 20243.0}, {"date": "2021-01-26", "close": 34.2, "volume": 8597.0}, {"date": "2021-01-27", "close": 33.94, "volume": 13071.0}, {"date": "2021-01-28", "close": 33.82, "volume": 5813.0}, {"date": "2021-01-29", "close": 33.46, "volume": 13175.0}, {"date": "2021-02-01", "close": 34.07, "volume": 12391.0}, {"date": "2021-02-02", "close": 34.23, "volume": 20593.0}, {"date": "2021-02-03", "close": 34.3, "volume": 7905.0}, {"date": "2021-02-04", "close": 35.4, "volume": 6000.0}, {"date": "2021-02-05", "close": 35.48, "volume": 5507.0}, {"date": "2021-02-08", "close": 35.79, "volume": 6637.0}, {"date": "2021-02-09", "close": 36.26, "volume": 11987.0}, {"date": "2021-02-10", "close": 36.4, "volume": 6748.0}, {"date": "2021-02-11", "close": 36.8, "volume": 8696.0}, {"date": "2021-02-12", "close": 37.2, "volume": 6558.0}, {"date": "2021-02-16", "close": 36.6, "volume": 4934.0}, {"date": "2021-02-17", "close": 35.35, "volume": 25576.0}, {"date": "2021-02-18", "close": 34.85, "volume": 3796.0}, {"date": "2021-02-19", "close": 35.8, "volume": 6394.0}, {"date": "2021-02-22", "close": 37.37, "volume": 8231.0}, {"date": "2021-02-23", "close": 36.21, "volume": 29173.0}, {"date": "2021-02-24", "close": 36.7, "volume": 8201.0}, {"date": "2021-02-25", "close": 35.88, "volume": 5342.0}, {"date": "2021-02-26", "close": 35.21, "volume": 4465.0}, {"date": "2021-03-01", "close": 36.48, "volume": 14995.0}, {"date": "2021-03-02", "close": 36.47, "volume": 67519.0}, {"date": "2021-03-03", "close": 37.4, "volume": 4350.0}, {"date": "2021-03-04", "close": 39.14, "volume": 23081.0}, {"date": "2021-03-05", "close": 42.55, "volume": 12385.0}, {"date": "2021-03-08", "close": 42.39, "volume": 15934.0}, {"date": "2021-03-09", "close": 43.44, "volume": 4272.0}, {"date": "2021-03-10", "close": 44.73, "volume": 7443.0}, {"date": "2021-03-11", "close": 44.65, "volume": 10977.0}, {"date": "2021-03-12", "close": 42.87, "volume": 10000.0}, {"date": "2021-03-15", "close": 43.15, "volume": 6284.0}, {"date": "2021-03-16", "close": 42.25, "volume": 3851.0}, {"date": "2021-03-17", "close": 40.69, "volume": 4990.0}, {"date": "2021-03-18", "close": 41.03, "volume": 5679.0}, {"date": "2021-03-19", "close": 41.05, "volume": 26791.0}, {"date": "2021-03-22", "close": 40.0, "volume": 8363.0}, {"date": "2021-03-23", "close": 40.05, "volume": 11834.0}, {"date": "2021-03-24", "close": 41.37, "volume": 18103.0}, {"date": "2021-03-25", "close": 42.0, "volume": 16639.0}, {"date": "2021-03-26", "close": 42.39, "volume": 23261.0}, {"date": "2021-03-29", "close": 41.93, "volume": 10906.0}, {"date": "2021-03-30", "close": 42.03, "volume": 6965.0}, {"date": "2021-03-31", "close": 41.82, "volume": 10262.0}, {"date": "2021-04-01", "close": 42.49, "volume": 17373.0}, {"date": "2021-04-05", "close": 42.7, "volume": 12455.0}, {"date": "2021-04-06", "close": 43.5, "volume": 13691.0}, {"date": "2021-04-07", "close": 42.91, "volume": 13906.0}, {"date": "2021-04-08", "close": 44.07, "volume": 28229.0}, {"date": "2021-04-09", "close": 44.13, "volume": 15126.0}, {"date": "2021-04-12", "close": 44.02, "volume": 31158.0}, {"date": "2021-04-13", "close": 43.92, "volume": 18963.0}, {"date": "2021-04-14", "close": 43.61, "volume": 29977.0}, {"date": "2021-04-15", "close": 43.35, "volume": 11947.0}, {"date": "2021-04-16", "close": 42.97, "volume": 26436.0}, {"date": "2021-04-19", "close": 43.05, "volume": 12762.0}, {"date": "2021-04-20", "close": 42.7, "volume": 14157.0}, {"date": "2021-04-21", "close": 43.29, "volume": 12268.0}, {"date": "2021-04-22", "close": 42.94, "volume": 11266.0}, {"date": "2021-04-23", "close": 42.8, "volume": 12332.0}, {"date": "2021-04-26", "close": 43.67, "volume": 21703.0}, {"date": "2021-04-27", "close": 44.2, "volume": 16768.0}, {"date": "2021-04-28", "close": 44.11, "volume": 9464.0}, {"date": "2021-04-29", "close": 42.9, "volume": 21263.0}, {"date": "2021-04-30", "close": 42.5, "volume": 18744.0}, {"date": "2021-05-03", "close": 43.3, "volume": 16395.0}, {"date": "2021-05-04", "close": 42.78, "volume": 12325.0}, {"date": "2021-05-05", "close": 42.64, "volume": 10045.0}, {"date": "2021-05-06", "close": 43.22, "volume": 20238.0}, {"date": "2021-05-07", "close": 44.13, "volume": 15044.0}, {"date": "2021-05-10", "close": 43.9, "volume": 16690.0}, {"date": "2021-05-11", "close": 43.5, "volume": 20655.0}, {"date": "2021-05-12", "close": 43.04, "volume": 10658.0}, {"date": "2021-05-13", "close": 43.72, "volume": 7559.0}, {"date": "2021-05-14", "close": 44.11, "volume": 9168.0}, {"date": "2021-05-17", "close": 43.88, "volume": 10337.0}, {"date": "2021-05-18", "close": 43.05, "volume": 9490.0}, {"date": "2021-05-19", "close": 42.9, "volume": 10489.0}, {"date": "2021-05-20", "close": 43.84, "volume": 13809.0}, {"date": "2021-05-21", "close": 44.48, "volume": 12928.0}, {"date": "2021-05-24", "close": 44.56, "volume": 9431.0}, {"date": "2021-05-25", "close": 43.13, "volume": 15668.0}, {"date": "2021-05-26", "close": 44.35, "volume": 20032.0}, {"date": "2021-05-27", "close": 46.49, "volume": 22464.0}, {"date": "2021-05-28", "close": 46.6, "volume": 12554.0}, {"date": "2021-06-01", "close": 46.12, "volume": 8110.0}, {"date": "2021-06-02", "close": 44.98, "volume": 10717.0}, {"date": "2021-06-03", "close": 45.01, "volume": 52179.0}, {"date": "2021-06-04", "close": 44.97, "volume": 9584.0}, {"date": "2021-06-07", "close": 44.86, "volume": 28420.0}, {"date": "2021-06-08", "close": 44.9, "volume": 28083.0}, {"date": "2021-06-09", "close": 44.05, "volume": 7256.0}, {"date": "2021-06-10", "close": 43.0, "volume": 8553.0}, {"date": "2021-06-11", "close": 43.0, "volume": 6851.0}, {"date": "2021-06-14", "close": 42.26, "volume": 15392.0}, {"date": "2021-06-15", "close": 43.14, "volume": 12120.0}, {"date": "2021-06-16", "close": 42.77, "volume": 12089.0}, {"date": "2021-06-17", "close": 42.41, "volume": 21315.0}, {"date": "2021-06-18", "close": 42.09, "volume": 26938.0}, {"date": "2021-06-21", "close": 42.1, "volume": 41733.0}, {"date": "2021-06-22", "close": 42.6, "volume": 35933.0}, {"date": "2021-06-23", "close": 42.25, "volume": 21775.0}, {"date": "2021-06-24", "close": 42.95, "volume": 35612.0}, {"date": "2021-06-25", "close": 45.5, "volume": 585198.0}, {"date": "2021-06-28", "close": 44.86, "volume": 28768.0}, {"date": "2021-06-29", "close": 44.36, "volume": 16963.0}, {"date": "2021-06-30", "close": 44.31, "volume": 19977.0}, {"date": "2021-07-01", "close": 44.78, "volume": 10344.0}, {"date": "2021-07-02", "close": 44.3, "volume": 17813.0}, {"date": "2021-07-06", "close": 43.48, "volume": 14154.0}, {"date": "2021-07-07", "close": 43.51, "volume": 8017.0}, {"date": "2021-07-08", "close": 43.28, "volume": 9801.0}, {"date": "2021-07-09", "close": 43.2, "volume": 13490.0}, {"date": "2021-07-12", "close": 43.29, "volume": 6970.0}, {"date": "2021-07-13", "close": 43.18, "volume": 9765.0}, {"date": "2021-07-14", "close": 43.53, "volume": 4435.0}, {"date": "2021-07-15", "close": 44.13, "volume": 6221.0}, {"date": "2021-07-16", "close": 43.73, "volume": 3089.0}, {"date": "2021-07-19", "close": 42.81, "volume": 10827.0}, {"date": "2021-07-20", "close": 42.83, "volume": 11279.0}, {"date": "2021-07-21", "close": 43.2, "volume": 5326.0}, {"date": "2021-07-22", "close": 43.32, "volume": 5408.0}, {"date": "2021-07-23", "close": 43.8, "volume": 7038.0}, {"date": "2021-07-26", "close": 46.6, "volume": 12683.0}, {"date": "2021-07-27", "close": 45.47, "volume": 14684.0}, {"date": "2021-07-28", "close": 45.62, "volume": 11900.0}, {"date": "2021-07-29", "close": 45.2, "volume": 8787.0}, {"date": "2021-07-30", "close": 45.51, "volume": 13505.0}, {"date": "2021-08-02", "close": 46.3, "volume": 18950.0}, {"date": "2021-08-03", "close": 45.37, "volume": 6231.0}, {"date": "2021-08-04", "close": 45.75, "volume": 7073.0}, {"date": "2021-08-05", "close": 45.89, "volume": 6330.0}, {"date": "2021-08-06", "close": 46.61, "volume": 6442.0}, {"date": "2021-08-09", "close": 46.6, "volume": 8995.0}, {"date": "2021-08-10", "close": 46.85, "volume": 4244.0}, {"date": "2021-08-11", "close": 46.99, "volume": 3034.0}, {"date": "2021-08-12", "close": 46.87, "volume": 7498.0}, {"date": "2021-08-13", "close": 46.28, "volume": 13383.0}, {"date": "2021-08-16", "close": 46.14, "volume": 2904.0}, {"date": "2021-08-17", "close": 46.58, "volume": 4833.0}, {"date": "2021-08-18", "close": 47.09, "volume": 8717.0}, {"date": "2021-08-19", "close": 45.7, "volume": 20541.0}, {"date": "2021-08-20", "close": 46.32, "volume": 32687.0}, {"date": "2021-08-23", "close": 47.16, "volume": 13376.0}, {"date": "2021-08-24", "close": 47.2, "volume": 2896.0}, {"date": "2021-08-25", "close": 46.49, "volume": 5969.0}, {"date": "2021-08-26", "close": 46.45, "volume": 2213.0}, {"date": "2021-08-27", "close": 46.11, "volume": 4008.0}, {"date": "2021-08-30", "close": 45.69, "volume": 7182.0}, {"date": "2021-08-31", "close": 46.48, "volume": 4300.0}, {"date": "2021-09-01", "close": 47.39, "volume": 5012.0}, {"date": "2021-09-02", "close": 47.49, "volume": 8859.0}, {"date": "2021-09-03", "close": 47.33, "volume": 11602.0}, {"date": "2021-09-07", "close": 47.0, "volume": 5295.0}, {"date": "2021-09-08", "close": 46.3, "volume": 4900.0}, {"date": "2021-09-09", "close": 48.3, "volume": 1853.0}, {"date": "2021-09-10", "close": 46.0, "volume": 17029.0}, {"date": "2021-09-13", "close": 45.31, "volume": 3219.0}, {"date": "2021-09-14", "close": 45.6, "volume": 5345.0}, {"date": "2021-09-15", "close": 46.05, "volume": 1508.0}, {"date": "2021-09-16", "close": 45.54, "volume": 3517.0}, {"date": "2021-09-17", "close": 46.29, "volume": 5575.0}, {"date": "2021-09-20", "close": 44.66, "volume": 4528.0}, {"date": "2021-09-21", "close": 44.06, "volume": 5495.0}, {"date": "2021-09-22", "close": 43.95, "volume": 1015.0}, {"date": "2021-09-23", "close": 44.13, "volume": 2613.0}, {"date": "2021-09-24", "close": 44.13, "volume": null}, {"date": "2021-09-27", "close": 44.38, "volume": 1408.0}, {"date": "2021-09-28", "close": 44.4, "volume": 5052.0}, {"date": "2021-09-29", "close": 44.9, "volume": 3776.0}, {"date": "2021-09-30", "close": 45.3, "volume": 4117.0}, {"date": "2021-10-01", "close": 44.74, "volume": 6402.0}, {"date": "2021-10-04", "close": 45.4, "volume": 2107.0}, {"date": "2021-10-05", "close": 46.03, "volume": 2817.0}, {"date": "2021-10-06", "close": 45.94, "volume": 4631.0}, {"date": "2021-10-07", "close": 45.3572, "volume": 850.0}, {"date": "2021-10-08", "close": 44.795, "volume": 1065.0}, {"date": "2021-10-11", "close": 46.25, "volume": 2622.0}, {"date": "2021-10-12", "close": 46.83, "volume": 5024.0}, {"date": "2021-10-13", "close": 46.4, "volume": 335.0}, {"date": "2021-10-14", "close": 46.19, "volume": 5844.0}, {"date": "2021-10-15", "close": 46.35, "volume": 3675.0}, {"date": "2021-10-18", "close": 45.51, "volume": 1509.0}, {"date": "2021-10-19", "close": 45.82, "volume": 1146.0}, {"date": "2021-10-20", "close": 45.38, "volume": 2612.0}, {"date": "2021-10-21", "close": 45.0, "volume": 4761.0}, {"date": "2021-10-22", "close": 45.58, "volume": 26596.0}, {"date": "2021-10-25", "close": 46.35, "volume": 3120.0}, {"date": "2021-10-26", "close": 46.21, "volume": 2312.0}, {"date": "2021-10-27", "close": 46.42, "volume": 1121.0}, {"date": "2021-10-28", "close": 46.35, "volume": 903.0}, {"date": "2021-10-29", "close": 46.25, "volume": 3589.0}, {"date": "2021-11-01", "close": 46.35, "volume": 5673.0}, {"date": "2021-11-02", "close": 46.9, "volume": 4922.0}, {"date": "2021-11-03", "close": 48.24, "volume": 34573.0}, {"date": "2021-11-04", "close": 46.86, "volume": 6593.0}, {"date": "2021-11-05", "close": 47.695, "volume": 5569.0}, {"date": "2021-11-08", "close": 47.22, "volume": 1626.0}, {"date": "2021-11-09", "close": 47.62, "volume": 2838.0}, {"date": "2021-11-10", "close": 47.03, "volume": 702.0}, {"date": "2021-11-11", "close": 47.98, "volume": 2163.0}, {"date": "2021-11-12", "close": 48.19, "volume": 9610.0}, {"date": "2021-11-15", "close": 47.68, "volume": 3458.0}, {"date": "2021-11-16", "close": 47.51, "volume": 1685.0}, {"date": "2021-11-17", "close": 46.66, "volume": 4676.0}, {"date": "2021-11-18", "close": 45.99, "volume": 2800.0}, {"date": "2021-11-19", "close": 45.7, "volume": 2437.0}, {"date": "2021-11-22", "close": 46.61, "volume": 3589.0}, {"date": "2021-11-23", "close": 46.47, "volume": 8461.0}, {"date": "2021-11-24", "close": 46.2501, "volume": 12946.0}, {"date": "2021-11-26", "close": 45.31, "volume": 4211.0}, {"date": "2021-11-29", "close": 45.3, "volume": 3019.0}, {"date": "2021-11-30", "close": 47.45, "volume": 3249.0}, {"date": "2021-12-01", "close": 48.33, "volume": 5242.0}, {"date": "2021-12-02", "close": 47.37, "volume": 5341.0}, {"date": "2021-12-03", "close": 46.0, "volume": 718.0}, {"date": "2021-12-06", "close": 44.57, "volume": 12227.0}, {"date": "2021-12-07", "close": 45.05, "volume": 5753.0}, {"date": "2021-12-08", "close": 44.74, "volume": 328.0}, {"date": "2021-12-09", "close": 44.36, "volume": 3397.0}, {"date": "2021-12-10", "close": 44.77, "volume": 1343.0}, {"date": "2021-12-13", "close": 44.61, "volume": 3168.0}, {"date": "2021-12-14", "close": 44.55, "volume": 3657.0}, {"date": "2021-12-15", "close": 44.65, "volume": 2489.0}, {"date": "2021-12-16", "close": 45.55, "volume": 1261.0}, {"date": "2021-12-17", "close": 44.29, "volume": 4589.0}, {"date": "2021-12-20", "close": 44.7, "volume": 3403.0}, {"date": "2021-12-21", "close": 44.6, "volume": 1324.0}, {"date": "2021-12-22", "close": 44.33, "volume": 12489.0}, {"date": "2021-12-23", "close": 46.5, "volume": 10446.0}, {"date": "2021-12-27", "close": 44.95, "volume": 8670.0}, {"date": "2021-12-28", "close": 45.6, "volume": 9865.0}, {"date": "2021-12-29", "close": 45.57, "volume": 2158.0}, {"date": "2021-12-30", "close": 45.89, "volume": 4975.0}, {"date": "2021-12-31", "close": 46.45, "volume": 2197.0}, {"date": "2022-01-03", "close": 45.45, "volume": 3708.0}, {"date": "2022-01-04", "close": 45.6, "volume": 3625.0}, {"date": "2022-01-05", "close": 45.49, "volume": 17128.0}, {"date": "2022-01-06", "close": 45.75, "volume": 1906.0}, {"date": "2022-01-07", "close": 45.75, "volume": 331.0}, {"date": "2022-01-10", "close": 45.9, "volume": 3287.0}, {"date": "2022-01-11", "close": 46.01, "volume": 2044.0}, {"date": "2022-01-12", "close": 45.65, "volume": 19299.0}, {"date": "2022-01-13", "close": 45.3, "volume": 1422.0}, {"date": "2022-01-14", "close": 46.09, "volume": 5459.0}, {"date": "2022-01-18", "close": 46.01, "volume": 4674.0}, {"date": "2022-01-19", "close": 45.5, "volume": 10281.0}, {"date": "2022-01-20", "close": 45.675, "volume": 12054.0}, {"date": "2022-01-21", "close": 45.52, "volume": 4003.0}, {"date": "2022-01-24", "close": 45.25, "volume": 10016.0}, {"date": "2022-01-25", "close": 46.1, "volume": 19913.0}, {"date": "2022-01-26", "close": 46.4, "volume": 4585.0}, {"date": "2022-01-27", "close": 46.42, "volume": 4206.0}, {"date": "2022-01-28", "close": 47.0, "volume": 4906.0}, {"date": "2022-01-31", "close": 45.91, "volume": 4553.0}, {"date": "2022-02-01", "close": 45.73, "volume": 7364.0}, {"date": "2022-02-02", "close": 45.61, "volume": 1884.0}, {"date": "2022-02-03", "close": 46.33, "volume": 2072.0}, {"date": "2022-02-04", "close": 45.7, "volume": 779.0}, {"date": "2022-02-07", "close": 45.75, "volume": 2847.0}, {"date": "2022-02-08", "close": 45.64, "volume": 2918.0}, {"date": "2022-02-09", "close": 45.68, "volume": 2344.0}, {"date": "2022-02-10", "close": 45.61, "volume": 859.0}, {"date": "2022-02-11", "close": 46.03, "volume": 982.0}, {"date": "2022-02-14", "close": 46.15, "volume": 4880.0}, {"date": "2022-02-15", "close": 46.37, "volume": 1842.0}, {"date": "2022-02-16", "close": 47.01, "volume": 1967.0}, {"date": "2022-02-17", "close": 47.01, "volume": null}, {"date": "2022-02-18", "close": 46.685, "volume": 1405.0}, {"date": "2022-02-22", "close": 47.1351, "volume": 1819.0}, {"date": "2022-02-23", "close": 46.22, "volume": 8575.0}, {"date": "2022-02-24", "close": 46.2, "volume": 4008.0}, {"date": "2022-02-25", "close": 46.29, "volume": 4953.0}, {"date": "2022-02-28", "close": 45.83, "volume": 6865.0}, {"date": "2022-03-01", "close": 45.79, "volume": 4344.0}, {"date": "2022-03-02", "close": 45.8, "volume": 11500.0}, {"date": "2022-03-03", "close": 45.79, "volume": 2347.0}, {"date": "2022-03-04", "close": 46.06, "volume": 2699.0}, {"date": "2022-03-07", "close": 45.91, "volume": 1955.0}, {"date": "2022-03-08", "close": 45.93, "volume": 2610.0}, {"date": "2022-03-09", "close": 45.91, "volume": 1173.0}, {"date": "2022-03-10", "close": 46.25, "volume": 1989.0}, {"date": "2022-03-11", "close": 46.25, "volume": null}, {"date": "2022-03-14", "close": 46.21, "volume": 605.0}, {"date": "2022-03-15", "close": 46.02, "volume": 1744.0}, {"date": "2022-03-16", "close": 46.25, "volume": 1886.0}, {"date": "2022-03-17", "close": 45.67, "volume": 3407.0}, {"date": "2022-03-18", "close": 46.3, "volume": 23553.0}, {"date": "2022-03-21", "close": 46.03, "volume": 3362.0}, {"date": "2022-03-22", "close": 45.62, "volume": 16224.0}, {"date": "2022-03-23", "close": 45.8, "volume": 1638.0}, {"date": "2022-03-24", "close": 45.8, "volume": null}, {"date": "2022-03-25", "close": 46.25, "volume": 2017.0}, {"date": "2022-03-28", "close": 46.5195, "volume": 1317.0}, {"date": "2022-03-29", "close": 46.25, "volume": 421.0}, {"date": "2022-03-30", "close": 46.97, "volume": 2686.0}, {"date": "2022-03-31", "close": 46.69, "volume": 1391.0}, {"date": "2022-04-01", "close": 46.83, "volume": 3354.0}, {"date": "2022-04-04", "close": 46.76, "volume": 2028.0}, {"date": "2022-04-05", "close": 46.61, "volume": 2126.0}, {"date": "2022-04-06", "close": 46.64, "volume": 331.0}, {"date": "2022-04-07", "close": 46.88, "volume": 3706.0}, {"date": "2022-04-08", "close": 46.55, "volume": 4445.0}, {"date": "2022-04-11", "close": 46.55, "volume": null}, {"date": "2022-04-12", "close": 46.6, "volume": 400.0}, {"date": "2022-04-13", "close": 46.6, "volume": 1591.0}, {"date": "2022-04-14", "close": 46.5736, "volume": 457.0}, {"date": "2022-04-18", "close": 46.5736, "volume": null}, {"date": "2022-04-19", "close": 46.5736, "volume": null}, {"date": "2022-04-20", "close": 46.6658, "volume": 390.0}, {"date": "2022-04-21", "close": 47.3, "volume": 5722.0}, {"date": "2022-04-22", "close": 47.3, "volume": null}, {"date": "2022-04-25", "close": 47.0, "volume": 1637.0}, {"date": "2022-04-26", "close": 46.62, "volume": 2911.0}, {"date": "2022-04-27", "close": 46.55, "volume": 1396.0}, {"date": "2022-04-28", "close": 47.0, "volume": 1024.0}, {"date": "2022-04-29", "close": 47.48, "volume": 799.0}, {"date": "2022-05-02", "close": 47.25, "volume": 1437.0}, {"date": "2022-05-03", "close": 46.77, "volume": 2233.0}, {"date": "2022-05-04", "close": 46.7, "volume": 1692.0}, {"date": "2022-05-05", "close": 46.7, "volume": null}, {"date": "2022-05-06", "close": 46.35, "volume": 488.0}, {"date": "2022-05-09", "close": 46.1018, "volume": 2346.0}, {"date": "2022-05-10", "close": 46.5, "volume": 3405.0}, {"date": "2022-05-11", "close": 47.165, "volume": 564.0}, {"date": "2022-05-12", "close": 45.56, "volume": 5085.0}, {"date": "2022-05-13", "close": 45.5, "volume": 1815.0}, {"date": "2022-05-16", "close": 45.5, "volume": 1459.0}, {"date": "2022-05-17", "close": 45.74, "volume": 1048.0}, {"date": "2022-05-18", "close": 45.46, "volume": 1959.0}, {"date": "2022-05-19", "close": 45.82, "volume": 1168.0}, {"date": "2022-05-20", "close": 45.02, "volume": 2412.0}, {"date": "2022-05-23", "close": 44.66, "volume": 1046.0}, {"date": "2022-05-24", "close": 44.66, "volume": null}, {"date": "2022-05-25", "close": 44.66, "volume": null}, {"date": "2022-05-26", "close": 44.66, "volume": null}, {"date": "2022-05-27", "close": 44.7052, "volume": 3694.0}, {"date": "2022-05-31", "close": 43.55, "volume": 5184.0}, {"date": "2022-06-01", "close": 44.4, "volume": 8897.0}, {"date": "2022-06-02", "close": 45.0, "volume": 1651.0}, {"date": "2022-06-03", "close": 44.99, "volume": 3657.0}, {"date": "2022-06-06", "close": 43.8642, "volume": 5350.0}, {"date": "2022-06-07", "close": 44.05, "volume": 3952.0}, {"date": "2022-06-08", "close": 44.775, "volume": 1390.0}, {"date": "2022-06-09", "close": 44.0, "volume": 711.0}, {"date": "2022-06-10", "close": 44.01, "volume": 968.0}, {"date": "2022-06-13", "close": 44.01, "volume": null}, {"date": "2022-06-14", "close": 43.11, "volume": 1534.0}, {"date": "2022-06-15", "close": 43.11, "volume": null}, {"date": "2022-06-16", "close": 42.83, "volume": 5445.0}, {"date": "2022-06-17", "close": 42.24, "volume": 3055.0}, {"date": "2022-06-21", "close": 41.7, "volume": 34758.0}, {"date": "2022-06-22", "close": 40.875, "volume": 13694.0}, {"date": "2022-06-23", "close": 41.74, "volume": 39434.0}, {"date": "2022-06-24", "close": 43.25, "volume": 8433.0}, {"date": "2022-06-27", "close": 45.04, "volume": 22674.0}, {"date": "2022-06-28", "close": 45.81, "volume": 56736.0}, {"date": "2022-06-29", "close": 45.85, "volume": 2685.0}, {"date": "2022-06-30", "close": 47.0, "volume": 31108.0}, {"date": "2022-07-01", "close": 46.68, "volume": 18360.0}, {"date": "2022-07-05", "close": 45.05, "volume": 19361.0}, {"date": "2022-07-06", "close": 45.5, "volume": 17747.0}, {"date": "2022-07-07", "close": 46.15, "volume": 5522.0}, {"date": "2022-07-08", "close": 45.63, "volume": 8157.0}, {"date": "2022-07-11", "close": 46.15, "volume": 6092.0}, {"date": "2022-07-12", "close": 45.95, "volume": 4521.0}, {"date": "2022-07-13", "close": 44.59, "volume": 2983.0}, {"date": "2022-07-14", "close": 44.4, "volume": 2466.0}, {"date": "2022-07-15", "close": 44.28, "volume": 7193.0}, {"date": "2022-07-18", "close": 44.9, "volume": 8446.0}, {"date": "2022-07-19", "close": 45.24, "volume": 299.0}, {"date": "2022-07-20", "close": 44.9, "volume": 2425.0}, {"date": "2022-07-21", "close": 44.9, "volume": null}, {"date": "2022-07-22", "close": 45.79, "volume": 9959.0}, {"date": "2022-07-25", "close": 45.35, "volume": 3039.0}, {"date": "2022-07-26", "close": 45.1, "volume": 8628.0}, {"date": "2022-07-27", "close": 45.05, "volume": 28013.0}, {"date": "2022-07-28", "close": 44.73, "volume": 4642.0}, {"date": "2022-07-29", "close": 45.27, "volume": 4048.0}, {"date": "2022-08-01", "close": 47.1893, "volume": 9247.0}, {"date": "2022-08-02", "close": 48.38, "volume": 2182.0}, {"date": "2022-08-03", "close": 47.2, "volume": 13940.0}, {"date": "2022-08-04", "close": 46.95, "volume": 2390.0}, {"date": "2022-08-05", "close": 47.2448, "volume": 2190.0}, {"date": "2022-08-08", "close": 47.0, "volume": 1814.0}, {"date": "2022-08-09", "close": 46.3, "volume": 1375.0}, {"date": "2022-08-10", "close": 46.5, "volume": 2949.0}, {"date": "2022-08-11", "close": 45.97, "volume": 4483.0}, {"date": "2022-08-12", "close": 46.52, "volume": 2099.0}, {"date": "2022-08-15", "close": 46.99, "volume": 3348.0}, {"date": "2022-08-16", "close": 47.3, "volume": 4784.0}, {"date": "2022-08-17", "close": 46.56, "volume": 4310.0}, {"date": "2022-08-18", "close": 46.5323, "volume": 854.0}, {"date": "2022-08-19", "close": 45.03, "volume": 2134.0}, {"date": "2022-08-22", "close": 44.35, "volume": 1276.0}, {"date": "2022-08-23", "close": 44.42, "volume": 21837.0}, {"date": "2022-08-24", "close": 45.96, "volume": 20472.0}, {"date": "2022-08-25", "close": 46.095, "volume": 37862.0}, {"date": "2022-08-26", "close": 45.97, "volume": 12613.0}, {"date": "2022-08-29", "close": 45.63, "volume": 21209.0}, {"date": "2022-08-30", "close": 45.7, "volume": 6427.0}, {"date": "2022-08-31", "close": 45.07, "volume": 28975.0}, {"date": "2022-09-01", "close": 44.69, "volume": 16900.0}, {"date": "2022-09-02", "close": 44.48, "volume": 2596.0}, {"date": "2022-09-06", "close": 43.04, "volume": 11093.0}, {"date": "2022-09-07", "close": 43.9901, "volume": 9225.0}, {"date": "2022-09-08", "close": 44.4, "volume": 6027.0}, {"date": "2022-09-09", "close": 44.34, "volume": 10092.0}, {"date": "2022-09-12", "close": 44.26, "volume": 34895.0}, {"date": "2022-09-13", "close": 43.61, "volume": 8444.0}, {"date": "2022-09-14", "close": 43.54, "volume": 4960.0}, {"date": "2022-09-15", "close": 43.38, "volume": 1733.0}, {"date": "2022-09-16", "close": 42.17, "volume": 13004.0}, {"date": "2022-09-19", "close": 43.02, "volume": 7797.0}, {"date": "2022-09-20", "close": 42.9, "volume": 15876.0}, {"date": "2022-09-21", "close": 42.55, "volume": 3101.0}, {"date": "2022-09-22", "close": 42.37, "volume": 13985.0}, {"date": "2022-09-23", "close": 42.18, "volume": 5257.0}, {"date": "2022-09-26", "close": 42.24, "volume": 681.0}, {"date": "2022-09-27", "close": 42.0, "volume": 1422.0}, {"date": "2022-09-28", "close": 41.8, "volume": 6793.0}, {"date": "2022-09-29", "close": 41.8, "volume": 15949.0}, {"date": "2022-09-30", "close": 41.87, "volume": 8276.0}, {"date": "2022-10-03", "close": 42.41, "volume": 16461.0}, {"date": "2022-10-04", "close": 42.63, "volume": 4770.0}, {"date": "2022-10-05", "close": 42.51, "volume": 1399.0}, {"date": "2022-10-06", "close": 41.99, "volume": 1139.0}, {"date": "2022-10-07", "close": 41.21, "volume": 1131.0}, {"date": "2022-10-10", "close": 42.16, "volume": 1091.0}, {"date": "2022-10-11", "close": 42.71, "volume": 11527.0}, {"date": "2022-10-12", "close": 42.84, "volume": 1478.0}, {"date": "2022-10-13", "close": 42.94, "volume": 2828.0}, {"date": "2022-10-14", "close": 42.4625, "volume": 898.0}, {"date": "2022-10-17", "close": 43.45, "volume": 1743.0}, {"date": "2022-10-18", "close": 43.5254, "volume": 1472.0}, {"date": "2022-10-19", "close": 43.22, "volume": 1149.0}, {"date": "2022-10-20", "close": 42.5, "volume": 10488.0}, {"date": "2022-10-21", "close": 42.3, "volume": 15649.0}, {"date": "2022-10-24", "close": 42.0, "volume": 11089.0}, {"date": "2022-10-25", "close": 41.81, "volume": 8514.0}, {"date": "2022-10-26", "close": 42.0, "volume": 1759.0}, {"date": "2022-10-27", "close": 42.3, "volume": 15077.0}, {"date": "2022-10-28", "close": 42.3, "volume": 12496.0}, {"date": "2022-10-31", "close": 42.56, "volume": 8343.0}, {"date": "2022-11-01", "close": 43.1, "volume": 30813.0}, {"date": "2022-11-02", "close": 44.36, "volume": 93725.0}, {"date": "2022-11-03", "close": 44.2, "volume": 12784.0}, {"date": "2022-11-04", "close": 44.85, "volume": 713.0}, {"date": "2022-11-07", "close": 45.02, "volume": 6110.0}, {"date": "2022-11-08", "close": 45.12, "volume": 29429.0}, {"date": "2022-11-09", "close": 45.89, "volume": 6722.0}, {"date": "2022-11-10", "close": 46.15, "volume": 8374.0}, {"date": "2022-11-11", "close": 46.8, "volume": 1217.0}, {"date": "2022-11-14", "close": 46.65, "volume": 6472.0}, {"date": "2022-11-15", "close": 46.99, "volume": 3941.0}, {"date": "2022-11-16", "close": 46.9, "volume": 45342.0}, {"date": "2022-11-17", "close": 46.92, "volume": 5627.0}, {"date": "2022-11-18", "close": 46.99, "volume": 3983.0}, {"date": "2022-11-21", "close": 47.29, "volume": 11007.0}, {"date": "2022-11-22", "close": 47.7, "volume": 5531.0}, {"date": "2022-11-23", "close": 47.99, "volume": 6608.0}, {"date": "2022-11-25", "close": 47.71, "volume": 5399.0}, {"date": "2022-11-28", "close": 47.65, "volume": 5518.0}, {"date": "2022-11-29", "close": 47.38, "volume": 10398.0}, {"date": "2022-11-30", "close": 47.5, "volume": 4439.0}, {"date": "2022-12-01", "close": 47.01, "volume": 5330.0}, {"date": "2022-12-02", "close": 46.85, "volume": 3556.0}, {"date": "2022-12-05", "close": 46.3, "volume": 8725.0}, {"date": "2022-12-06", "close": 46.2, "volume": 17373.0}, {"date": "2022-12-07", "close": 45.75, "volume": 18953.0}, {"date": "2022-12-08", "close": 45.32, "volume": 10498.0}, {"date": "2022-12-09", "close": 45.26, "volume": 1908.0}, {"date": "2022-12-12", "close": 44.95, "volume": 2655.0}, {"date": "2022-12-13", "close": 44.5, "volume": 17315.0}, {"date": "2022-12-14", "close": 44.5, "volume": 13786.0}, {"date": "2022-12-15", "close": 44.7, "volume": 8533.0}, {"date": "2022-12-16", "close": 44.16, "volume": 11129.0}, {"date": "2022-12-19", "close": 43.5, "volume": 2947.0}, {"date": "2022-12-20", "close": 43.6, "volume": 7798.0}, {"date": "2022-12-21", "close": 44.64, "volume": 12843.0}, {"date": "2022-12-22", "close": 44.82, "volume": 18979.0}, {"date": "2022-12-23", "close": 44.91, "volume": 11434.0}, {"date": "2022-12-27", "close": 45.64, "volume": 2928.0}, {"date": "2022-12-28", "close": 45.45, "volume": 1293.0}, {"date": "2022-12-29", "close": 45.55, "volume": 6966.0}, {"date": "2022-12-30", "close": 45.87, "volume": 4595.0}, {"date": "2023-01-03", "close": 45.42, "volume": 12181.0}, {"date": "2023-01-04", "close": 45.35, "volume": 13995.0}, {"date": "2023-01-05", "close": 45.12, "volume": 23958.0}, {"date": "2023-01-06", "close": 45.35, "volume": 6501.0}, {"date": "2023-01-09", "close": 46.18, "volume": 10432.0}, {"date": "2023-01-10", "close": 46.7595, "volume": 11079.0}, {"date": "2023-01-11", "close": 47.0, "volume": 10345.0}, {"date": "2023-01-12", "close": 47.14, "volume": 3638.0}, {"date": "2023-01-13", "close": 47.5, "volume": 91705.0}, {"date": "2023-01-17", "close": 47.29, "volume": 8882.0}, {"date": "2023-01-18", "close": 46.79, "volume": 29495.0}, {"date": "2023-01-19", "close": 47.1, "volume": 10989.0}, {"date": "2023-01-20", "close": 47.88, "volume": 6916.0}, {"date": "2023-01-23", "close": 47.87, "volume": 5162.0}, {"date": "2023-01-24", "close": 47.97, "volume": 4342.0}, {"date": "2023-01-25", "close": 47.99, "volume": 6542.0}, {"date": "2023-01-26", "close": 50.98, "volume": 10102.0}, {"date": "2023-01-27", "close": 51.4, "volume": 6151.0}, {"date": "2023-01-30", "close": 51.4, "volume": 4299.0}, {"date": "2023-01-31", "close": 52.04, "volume": 11977.0}, {"date": "2023-02-01", "close": 52.04, "volume": 11278.0}, {"date": "2023-02-02", "close": 52.65, "volume": 6216.0}, {"date": "2023-02-03", "close": 52.64, "volume": 4716.0}, {"date": "2023-02-06", "close": 52.65, "volume": 8065.0}, {"date": "2023-02-07", "close": 52.63, "volume": 9435.0}, {"date": "2023-02-08", "close": 52.19, "volume": 22745.0}, {"date": "2023-02-09", "close": 52.0, "volume": 9626.0}, {"date": "2023-02-10", "close": 51.48, "volume": 15194.0}, {"date": "2023-02-13", "close": 51.94, "volume": 5945.0}, {"date": "2023-02-14", "close": 51.22, "volume": 12158.0}, {"date": "2023-02-15", "close": 51.4, "volume": 6513.0}, {"date": "2023-02-16", "close": 51.05, "volume": 18758.0}, {"date": "2023-02-17", "close": 50.81, "volume": 6482.0}, {"date": "2023-02-21", "close": 50.4, "volume": 5771.0}, {"date": "2023-02-22", "close": 50.55, "volume": 3711.0}, {"date": "2023-02-23", "close": 50.4, "volume": 8375.0}, {"date": "2023-02-24", "close": 50.35, "volume": 4669.0}, {"date": "2023-02-27", "close": 50.34, "volume": 10967.0}, {"date": "2023-02-28", "close": 50.28, "volume": 5338.0}, {"date": "2023-03-01", "close": 49.94, "volume": 26476.0}, {"date": "2023-03-02", "close": 50.09, "volume": 8906.0}, {"date": "2023-03-03", "close": 49.99, "volume": 8504.0}, {"date": "2023-03-06", "close": 49.64, "volume": 11660.0}, {"date": "2023-03-07", "close": 49.6, "volume": 8563.0}, {"date": "2023-03-08", "close": 49.52, "volume": 7968.0}, {"date": "2023-03-09", "close": 48.69, "volume": 15459.0}, {"date": "2023-03-10", "close": 48.58, "volume": 7828.0}, {"date": "2023-03-13", "close": 44.4, "volume": 33770.0}, {"date": "2023-03-14", "close": 44.21, "volume": 16159.0}, {"date": "2023-03-15", "close": 43.66, "volume": 7887.0}, {"date": "2023-03-16", "close": 45.38, "volume": 24480.0}, {"date": "2023-03-17", "close": 44.05, "volume": 11134.0}, {"date": "2023-03-20", "close": 43.85, "volume": 15603.0}, {"date": "2023-03-21", "close": 43.88, "volume": 13348.0}, {"date": "2023-03-22", "close": 43.36, "volume": 6951.0}, {"date": "2023-03-23", "close": 42.48, "volume": 12670.0}, {"date": "2023-03-24", "close": 42.79, "volume": 14049.0}, {"date": "2023-03-27", "close": 42.5, "volume": 4872.0}, {"date": "2023-03-28", "close": 41.94, "volume": 13099.0}, {"date": "2023-03-29", "close": 41.85, "volume": 35202.0}, {"date": "2023-03-30", "close": 41.57, "volume": 6775.0}, {"date": "2023-03-31", "close": 41.5, "volume": 13965.0}, {"date": "2023-04-03", "close": 41.45, "volume": 10715.0}, {"date": "2023-04-04", "close": 40.51, "volume": 13896.0}, {"date": "2023-04-05", "close": 40.15, "volume": 12428.0}, {"date": "2023-04-06", "close": 40.24, "volume": 11069.0}, {"date": "2023-04-10", "close": 40.59, "volume": 79132.0}, {"date": "2023-04-11", "close": 41.4, "volume": 30402.0}, {"date": "2023-04-12", "close": 41.34, "volume": 17373.0}, {"date": "2023-04-13", "close": 41.44, "volume": 11060.0}, {"date": "2023-04-14", "close": 41.0, "volume": 11219.0}, {"date": "2023-04-17", "close": 41.14, "volume": 12047.0}, {"date": "2023-04-18", "close": 40.85, "volume": 18912.0}, {"date": "2023-04-19", "close": 41.15, "volume": 17010.0}, {"date": "2023-04-20", "close": 40.81, "volume": 11878.0}, {"date": "2023-04-21", "close": 41.51, "volume": 14090.0}, {"date": "2023-04-24", "close": 41.11, "volume": 12009.0}, {"date": "2023-04-25", "close": 40.29, "volume": 22662.0}, {"date": "2023-04-26", "close": 39.92, "volume": 15269.0}, {"date": "2023-04-27", "close": 40.25, "volume": 6466.0}, {"date": "2023-04-28", "close": 40.15, "volume": 7369.0}, {"date": "2023-05-01", "close": 39.53, "volume": 4334.0}, {"date": "2023-05-02", "close": 36.11, "volume": 21593.0}, {"date": "2023-05-03", "close": 35.95, "volume": 10853.0}, {"date": "2023-05-04", "close": 35.17, "volume": 13886.0}, {"date": "2023-05-05", "close": 36.0, "volume": 7818.0}, {"date": "2023-05-08", "close": 34.94, "volume": 7752.0}, {"date": "2023-05-09", "close": 34.87, "volume": 20166.0}, {"date": "2023-05-10", "close": 35.06, "volume": 17248.0}, {"date": "2023-05-11", "close": 34.52, "volume": 4578.0}, {"date": "2023-05-12", "close": 34.65, "volume": 7682.0}, {"date": "2023-05-15", "close": 34.55, "volume": 12194.0}, {"date": "2023-05-16", "close": 34.685, "volume": 6216.0}, {"date": "2023-05-17", "close": 35.06, "volume": 24735.0}, {"date": "2023-05-18", "close": 34.87, "volume": 15668.0}, {"date": "2023-05-19", "close": 34.53, "volume": 9466.0}, {"date": "2023-05-22", "close": 34.57, "volume": 16180.0}, {"date": "2023-05-23", "close": 34.77, "volume": 14554.0}, {"date": "2023-05-24", "close": 34.59, "volume": 8092.0}, {"date": "2023-05-25", "close": 34.2, "volume": 20084.0}, {"date": "2023-05-26", "close": 35.3, "volume": 14596.0}, {"date": "2023-05-30", "close": 35.31, "volume": 8483.0}, {"date": "2023-05-31", "close": 35.4, "volume": 16523.0}, {"date": "2023-06-01", "close": 35.69, "volume": 15761.0}, {"date": "2023-06-02", "close": 37.94, "volume": 8534.0}, {"date": "2023-06-05", "close": 37.5, "volume": 11240.0}, {"date": "2023-06-06", "close": 37.96, "volume": 5385.0}, {"date": "2023-06-07", "close": 39.5, "volume": 14276.0}, {"date": "2023-06-08", "close": 39.3, "volume": 11729.0}, {"date": "2023-06-09", "close": 39.3, "volume": 8012.0}, {"date": "2023-06-12", "close": 39.49, "volume": 6711.0}, {"date": "2023-06-13", "close": 39.5, "volume": 9710.0}, {"date": "2023-06-14", "close": 39.15, "volume": 8591.0}, {"date": "2023-06-15", "close": 39.5, "volume": 12570.0}, {"date": "2023-06-16", "close": 39.35, "volume": 19210.0}, {"date": "2023-06-20", "close": 39.16, "volume": 20064.0}, {"date": "2023-06-21", "close": 39.31, "volume": 16859.0}, {"date": "2023-06-22", "close": 39.05, "volume": 16529.0}, {"date": "2023-06-23", "close": 38.4, "volume": 416004.0}, {"date": "2023-06-26", "close": 38.4, "volume": 16708.0}, {"date": "2023-06-27", "close": 38.8, "volume": 11082.0}, {"date": "2023-06-28", "close": 38.36, "volume": 8175.0}, {"date": "2023-06-29", "close": 38.59, "volume": 11697.0}, {"date": "2023-06-30", "close": 38.41, "volume": 15864.0}, {"date": "2023-07-03", "close": 38.57, "volume": 4708.0}, {"date": "2023-07-05", "close": 38.22, "volume": 10679.0}, {"date": "2023-07-06", "close": 38.01, "volume": 10510.0}, {"date": "2023-07-07", "close": 37.72, "volume": 21498.0}, {"date": "2023-07-10", "close": 37.6, "volume": 13819.0}, {"date": "2023-07-11", "close": 37.68, "volume": 9210.0}, {"date": "2023-07-12", "close": 37.6, "volume": 11052.0}, {"date": "2023-07-13", "close": 38.08, "volume": 6163.0}, {"date": "2023-07-14", "close": 38.3, "volume": 8609.0}, {"date": "2023-07-17", "close": 38.31, "volume": 10483.0}, {"date": "2023-07-18", "close": 39.49, "volume": 17302.0}, {"date": "2023-07-19", "close": 39.84, "volume": 15136.0}, {"date": "2023-07-20", "close": 40.38, "volume": 22857.0}, {"date": "2023-07-21", "close": 40.24, "volume": 16638.0}, {"date": "2023-07-24", "close": 40.89, "volume": 10211.0}, {"date": "2023-07-25", "close": 40.93, "volume": 5506.0}, {"date": "2023-07-26", "close": 42.43, "volume": 9609.0}, {"date": "2023-07-27", "close": 42.4, "volume": 5531.0}, {"date": "2023-07-28", "close": 42.66, "volume": 2552.0}, {"date": "2023-07-31", "close": 42.66, "volume": 3142.0}, {"date": "2023-08-01", "close": 42.38, "volume": 6800.0}, {"date": "2023-08-02", "close": 42.595, "volume": 8110.0}, {"date": "2023-08-03", "close": 42.88, "volume": 10405.0}, {"date": "2023-08-04", "close": 42.92, "volume": 4467.0}, {"date": "2023-08-07", "close": 43.01, "volume": 11437.0}, {"date": "2023-08-08", "close": 42.4, "volume": 11573.0}, {"date": "2023-08-09", "close": 42.3, "volume": 7744.0}, {"date": "2023-08-10", "close": 41.8, "volume": 18700.0}, {"date": "2023-08-11", "close": 42.7, "volume": 26866.0}, {"date": "2023-08-14", "close": 42.31, "volume": 7330.0}, {"date": "2023-08-15", "close": 41.2, "volume": 10720.0}, {"date": "2023-08-16", "close": 40.7, "volume": 8317.0}, {"date": "2023-08-17", "close": 40.53, "volume": 6302.0}, {"date": "2023-08-18", "close": 40.46, "volume": 6067.0}, {"date": "2023-08-21", "close": 40.23, "volume": 2265.0}, {"date": "2023-08-22", "close": 39.5, "volume": 4348.0}, {"date": "2023-08-23", "close": 39.78, "volume": 2286.0}, {"date": "2023-08-24", "close": 39.51, "volume": 4142.0}, {"date": "2023-08-25", "close": 39.47, "volume": 3163.0}, {"date": "2023-08-28", "close": 39.69, "volume": 3546.0}, {"date": "2023-08-29", "close": 39.68, "volume": 2611.0}, {"date": "2023-08-30", "close": 39.29, "volume": 12818.0}, {"date": "2023-08-31", "close": 39.29, "volume": 3437.0}, {"date": "2023-09-01", "close": 39.96, "volume": 4805.0}, {"date": "2023-09-05", "close": 39.71, "volume": 8013.0}, {"date": "2023-09-06", "close": 39.0, "volume": 4298.0}, {"date": "2023-09-07", "close": 38.64, "volume": 14175.0}, {"date": "2023-09-08", "close": 39.95, "volume": 6741.0}, {"date": "2023-09-11", "close": 39.92, "volume": 4480.0}, {"date": "2023-09-12", "close": 39.89, "volume": 5973.0}, {"date": "2023-09-13", "close": 39.9, "volume": 3706.0}, {"date": "2023-09-14", "close": 40.62, "volume": 6687.0}, {"date": "2023-09-15", "close": 40.41, "volume": 16879.0}, {"date": "2023-09-18", "close": 39.81, "volume": 5850.0}, {"date": "2023-09-19", "close": 39.67, "volume": 8153.0}, {"date": "2023-09-20", "close": 39.71, "volume": 4490.0}, {"date": "2023-09-21", "close": 40.05, "volume": 3671.0}, {"date": "2023-09-22", "close": 39.5, "volume": 11413.0}, {"date": "2023-09-25", "close": 39.6, "volume": 2088.0}, {"date": "2023-09-26", "close": 39.52, "volume": 2741.0}, {"date": "2023-09-27", "close": 39.52, "volume": 2907.0}, {"date": "2023-09-28", "close": 39.65, "volume": 3477.0}, {"date": "2023-09-29", "close": 39.61, "volume": 3729.0}, {"date": "2023-10-02", "close": 39.61, "volume": 3460.0}, {"date": "2023-10-03", "close": 39.5, "volume": 2117.0}, {"date": "2023-10-04", "close": 39.7, "volume": 5144.0}, {"date": "2023-10-05", "close": 39.85, "volume": 7260.0}, {"date": "2023-10-06", "close": 40.49, "volume": 4748.0}, {"date": "2023-10-09", "close": 40.26, "volume": 7637.0}, {"date": "2023-10-10", "close": 40.24, "volume": 4744.0}, {"date": "2023-10-11", "close": 40.32, "volume": 3963.0}, {"date": "2023-10-12", "close": 40.36, "volume": 4040.0}, {"date": "2023-10-13", "close": 40.39, "volume": 2243.0}, {"date": "2023-10-16", "close": 40.28, "volume": 5053.0}, {"date": "2023-10-17", "close": 40.32, "volume": 14128.0}, {"date": "2023-10-18", "close": 40.61, "volume": 4054.0}, {"date": "2023-10-19", "close": 40.52, "volume": 10172.0}, {"date": "2023-10-20", "close": 40.29, "volume": 7428.0}, {"date": "2023-10-23", "close": 39.95, "volume": 5417.0}, {"date": "2023-10-24", "close": 39.0, "volume": 12056.0}, {"date": "2023-10-25", "close": 39.35, "volume": 11244.0}, {"date": "2023-10-26", "close": 39.7, "volume": 6960.0}, {"date": "2023-10-27", "close": 39.63, "volume": 4681.0}, {"date": "2023-10-30", "close": 40.39, "volume": 12337.0}, {"date": "2023-10-31", "close": 41.28, "volume": 6780.0}, {"date": "2023-11-01", "close": 41.15, "volume": 8094.0}, {"date": "2023-11-02", "close": 42.3, "volume": 9294.0}, {"date": "2023-11-03", "close": 43.85, "volume": 10028.0}, {"date": "2023-11-06", "close": 43.72, "volume": 7550.0}, {"date": "2023-11-07", "close": 44.04, "volume": 5109.0}, {"date": "2023-11-08", "close": 44.0, "volume": 2494.0}, {"date": "2023-11-09", "close": 44.1, "volume": 2301.0}, {"date": "2023-11-10", "close": 43.82, "volume": 3470.0}, {"date": "2023-11-13", "close": 43.1, "volume": 9817.0}, {"date": "2023-11-14", "close": 45.07, "volume": 17339.0}, {"date": "2023-11-15", "close": 45.4, "volume": 6945.0}, {"date": "2023-11-16", "close": 45.13, "volume": 6486.0}, {"date": "2023-11-17", "close": 45.5, "volume": 8253.0}, {"date": "2023-11-20", "close": 45.72, "volume": 4797.0}, {"date": "2023-11-21", "close": 45.64, "volume": 7821.0}, {"date": "2023-11-22", "close": 45.94, "volume": 2849.0}, {"date": "2023-11-24", "close": 46.3, "volume": 1369.0}, {"date": "2023-11-27", "close": 45.6, "volume": 13830.0}, {"date": "2023-11-28", "close": 45.45, "volume": 6592.0}, {"date": "2023-11-29", "close": 45.84, "volume": 6587.0}, {"date": "2023-11-30", "close": 46.2, "volume": 3307.0}, {"date": "2023-12-01", "close": 46.44, "volume": 8036.0}, {"date": "2023-12-04", "close": 46.85, "volume": 14696.0}, {"date": "2023-12-05", "close": 46.95, "volume": 5687.0}, {"date": "2023-12-06", "close": 47.04, "volume": 16304.0}, {"date": "2023-12-07", "close": 47.0, "volume": 15637.0}, {"date": "2023-12-08", "close": 47.31, "volume": 9752.0}, {"date": "2023-12-11", "close": 47.4, "volume": 7414.0}, {"date": "2023-12-12", "close": 47.26, "volume": 10031.0}, {"date": "2023-12-13", "close": 48.29, "volume": 12043.0}, {"date": "2023-12-14", "close": 50.0, "volume": 10264.0}, {"date": "2023-12-15", "close": 50.0, "volume": 60928.0}, {"date": "2023-12-18", "close": 49.0, "volume": 11739.0}, {"date": "2023-12-19", "close": 49.05, "volume": 10507.0}, {"date": "2023-12-20", "close": 49.9, "volume": 26988.0}, {"date": "2023-12-21", "close": 50.05, "volume": 13702.0}, {"date": "2023-12-22", "close": 49.99, "volume": 12758.0}, {"date": "2023-12-26", "close": 50.03, "volume": 14524.0}, {"date": "2023-12-27", "close": 50.03, "volume": 11521.0}, {"date": "2023-12-28", "close": 50.17, "volume": 10422.0}, {"date": "2023-12-29", "close": 49.8, "volume": 8559.0}, {"date": "2024-01-02", "close": 49.94, "volume": 18201.0}, {"date": "2024-01-03", "close": 49.27, "volume": 12059.0}, {"date": "2024-01-04", "close": 49.25, "volume": 11098.0}, {"date": "2024-01-05", "close": 49.47, "volume": 14327.0}, {"date": "2024-01-08", "close": 49.4, "volume": 3460.0}, {"date": "2024-01-09", "close": 48.7, "volume": 9695.0}, {"date": "2024-01-10", "close": 48.2, "volume": 5468.0}, {"date": "2024-01-11", "close": 47.98, "volume": 10240.0}, {"date": "2024-01-12", "close": 48.27, "volume": 4421.0}, {"date": "2024-01-16", "close": 48.41, "volume": 6674.0}, {"date": "2024-01-17", "close": 48.11, "volume": 3038.0}, {"date": "2024-01-18", "close": 48.12, "volume": 4118.0}, {"date": "2024-01-19", "close": 48.48, "volume": 8383.0}, {"date": "2024-01-22", "close": 49.49, "volume": 7374.0}, {"date": "2024-01-23", "close": 48.9, "volume": 4790.0}, {"date": "2024-01-24", "close": 49.4, "volume": 2844.0}, {"date": "2024-01-25", "close": 49.25, "volume": 5480.0}, {"date": "2024-01-26", "close": 49.55, "volume": 11556.0}, {"date": "2024-01-29", "close": 47.88, "volume": 17625.0}, {"date": "2024-01-30", "close": 48.27, "volume": 8795.0}, {"date": "2024-01-31", "close": 46.52, "volume": 8345.0}, {"date": "2024-02-01", "close": 45.84, "volume": 13716.0}, {"date": "2024-02-02", "close": 46.04, "volume": 5488.0}, {"date": "2024-02-05", "close": 45.5, "volume": 9596.0}, {"date": "2024-02-06", "close": 44.6, "volume": 4034.0}, {"date": "2024-02-07", "close": 43.82, "volume": 3521.0}, {"date": "2024-02-08", "close": 43.66, "volume": 3281.0}, {"date": "2024-02-09", "close": 43.84, "volume": 3136.0}, {"date": "2024-02-12", "close": 44.32, "volume": 6715.0}, {"date": "2024-02-13", "close": 43.06, "volume": 8463.0}, {"date": "2024-02-14", "close": 43.49, "volume": 5340.0}, {"date": "2024-02-15", "close": 44.5, "volume": 5340.0}, {"date": "2024-02-16", "close": 43.9, "volume": 7267.0}, {"date": "2024-02-20", "close": 43.1, "volume": 5070.0}, {"date": "2024-02-21", "close": 42.71, "volume": 3112.0}, {"date": "2024-02-22", "close": 42.6, "volume": 4195.0}, {"date": "2024-02-23", "close": 42.97, "volume": 2644.0}, {"date": "2024-02-26", "close": 42.67, "volume": 6535.0}, {"date": "2024-02-27", "close": 42.5, "volume": 9160.0}, {"date": "2024-02-28", "close": 42.43, "volume": 15379.0}, {"date": "2024-02-29", "close": 42.6, "volume": 4349.0}, {"date": "2024-03-01", "close": 42.42, "volume": 5490.0}, {"date": "2024-03-04", "close": 42.16, "volume": 4871.0}, {"date": "2024-03-05", "close": 42.66, "volume": 5637.0}, {"date": "2024-03-06", "close": 42.69, "volume": 3994.0}, {"date": "2024-03-07", "close": 42.25, "volume": 3755.0}, {"date": "2024-03-08", "close": 42.4, "volume": 4941.0}, {"date": "2024-03-11", "close": 42.16, "volume": 3743.0}, {"date": "2024-03-12", "close": 42.12, "volume": 2841.0}, {"date": "2024-03-13", "close": 42.3, "volume": 5039.0}, {"date": "2024-03-14", "close": 42.05, "volume": 9742.0}, {"date": "2024-03-15", "close": 42.0, "volume": 16117.0}, {"date": "2024-03-18", "close": 41.61, "volume": 7375.0}, {"date": "2024-03-19", "close": 41.21, "volume": 4589.0}, {"date": "2024-03-20", "close": 42.17, "volume": 6082.0}, {"date": "2024-03-21", "close": 42.39, "volume": 11229.0}, {"date": "2024-03-22", "close": 41.89, "volume": 4356.0}, {"date": "2024-03-25", "close": 41.57, "volume": 3664.0}, {"date": "2024-03-26", "close": 41.36, "volume": 2998.0}, {"date": "2024-03-27", "close": 42.07, "volume": 5202.0}, {"date": "2024-03-28", "close": 42.48, "volume": 3889.0}, {"date": "2024-04-01", "close": 41.81, "volume": 9098.0}, {"date": "2024-04-02", "close": 41.34, "volume": 7809.0}, {"date": "2024-04-03", "close": 41.05, "volume": 4875.0}, {"date": "2024-04-04", "close": 40.9, "volume": 4197.0}, {"date": "2024-04-05", "close": 40.87, "volume": 2529.0}, {"date": "2024-04-08", "close": 40.56, "volume": 5009.0}, {"date": "2024-04-09", "close": 40.79, "volume": 6590.0}, {"date": "2024-04-10", "close": 39.98, "volume": 13982.0}, {"date": "2024-04-11", "close": 39.89, "volume": 6922.0}, {"date": "2024-04-12", "close": 39.51, "volume": 4777.0}, {"date": "2024-04-15", "close": 39.41, "volume": 2742.0}, {"date": "2024-04-16", "close": 39.54, "volume": 3513.0}, {"date": "2024-04-17", "close": 39.8, "volume": 2325.0}, {"date": "2024-04-18", "close": 39.44, "volume": 10193.0}, {"date": "2024-04-19", "close": 43.5, "volume": 7754.0}, {"date": "2024-04-22", "close": 44.69, "volume": 31531.0}, {"date": "2024-04-23", "close": 43.74, "volume": 21691.0}, {"date": "2024-04-24", "close": 43.8, "volume": 5586.0}, {"date": "2024-04-25", "close": 43.5, "volume": 5376.0}, {"date": "2024-04-26", "close": 43.06, "volume": 13839.0}, {"date": "2024-04-29", "close": 42.69, "volume": 5119.0}, {"date": "2024-04-30", "close": 42.165, "volume": 6306.0}, {"date": "2024-05-01", "close": 42.98, "volume": 4004.0}, {"date": "2024-05-02", "close": 43.0, "volume": 9119.0}, {"date": "2024-05-03", "close": 43.25, "volume": 3423.0}, {"date": "2024-05-06", "close": 43.4, "volume": 4458.0}, {"date": "2024-05-07", "close": 43.35, "volume": 4643.0}, {"date": "2024-05-08", "close": 43.18, "volume": 5995.0}, {"date": "2024-05-09", "close": 43.2, "volume": 7300.0}, {"date": "2024-05-10", "close": 43.3, "volume": 4465.0}, {"date": "2024-05-13", "close": 43.24, "volume": 6343.0}, {"date": "2024-05-14", "close": 43.15, "volume": 7563.0}, {"date": "2024-05-15", "close": 43.7, "volume": 6274.0}, {"date": "2024-05-16", "close": 43.5, "volume": 5811.0}, {"date": "2024-05-17", "close": 43.41, "volume": 9199.0}, {"date": "2024-05-20", "close": 43.41, "volume": 7609.0}, {"date": "2024-05-21", "close": 43.4, "volume": 9799.0}, {"date": "2024-05-22", "close": 43.55, "volume": 5986.0}, {"date": "2024-05-23", "close": 43.28, "volume": 7010.0}, {"date": "2024-05-24", "close": 43.8, "volume": 3110.0}, {"date": "2024-05-28", "close": 43.58, "volume": 4298.0}, {"date": "2024-05-29", "close": 43.0, "volume": 4864.0}, {"date": "2024-05-30", "close": 43.2, "volume": 5217.0}, {"date": "2024-05-31", "close": 43.4, "volume": 3895.0}, {"date": "2024-06-03", "close": 43.51, "volume": 7871.0}, {"date": "2024-06-04", "close": 43.06, "volume": 3371.0}, {"date": "2024-06-05", "close": 43.1, "volume": 7222.0}, {"date": "2024-06-06", "close": 43.09, "volume": 4874.0}, {"date": "2024-06-07", "close": 43.09, "volume": 2394.0}, {"date": "2024-06-10", "close": 43.1, "volume": 5227.0}, {"date": "2024-06-11", "close": 43.04, "volume": 4175.0}, {"date": "2024-06-12", "close": 43.5, "volume": 5455.0}, {"date": "2024-06-13", "close": 43.22, "volume": 1760.0}, {"date": "2024-06-14", "close": 42.85, "volume": 6261.0}, {"date": "2024-06-17", "close": 42.2, "volume": 5411.0}, {"date": "2024-06-18", "close": 42.05, "volume": 10115.0}, {"date": "2024-06-20", "close": 42.09, "volume": 11988.0}, {"date": "2024-06-21", "close": 42.04, "volume": 26199.0}, {"date": "2024-06-24", "close": 43.83, "volume": 9118.0}, {"date": "2024-06-25", "close": 43.75, "volume": 4219.0}, {"date": "2024-06-26", "close": 43.9, "volume": 9857.0}, {"date": "2024-06-27", "close": 44.97, "volume": 3743.0}, {"date": "2024-06-28", "close": 48.0, "volume": 66031.0}, {"date": "2024-07-01", "close": 46.36, "volume": 18364.0}, {"date": "2024-07-02", "close": 46.31, "volume": 3198.0}, {"date": "2024-07-03", "close": 45.7, "volume": 9524.0}, {"date": "2024-07-05", "close": 44.56, "volume": 24463.0}, {"date": "2024-07-08", "close": 44.41, "volume": 24418.0}, {"date": "2024-07-09", "close": 44.06, "volume": 5428.0}, {"date": "2024-07-10", "close": 44.28, "volume": 4499.0}, {"date": "2024-07-11", "close": 45.93, "volume": 25983.0}, {"date": "2024-07-12", "close": 46.2, "volume": 13162.0}, {"date": "2024-07-15", "close": 47.94, "volume": 20983.0}, {"date": "2024-07-16", "close": 49.3, "volume": 30468.0}, {"date": "2024-07-17", "close": 50.48, "volume": 25983.0}, {"date": "2024-07-18", "close": 50.31, "volume": 13921.0}, {"date": "2024-07-19", "close": 49.0, "volume": 8889.0}, {"date": "2024-07-22", "close": 48.84, "volume": 16007.0}, {"date": "2024-07-23", "close": 48.93, "volume": 30529.0}, {"date": "2024-07-24", "close": 48.41, "volume": 20587.0}, {"date": "2024-07-25", "close": 48.58, "volume": 25910.0}, {"date": "2024-07-26", "close": 48.79, "volume": 11992.0}, {"date": "2024-07-29", "close": 48.57, "volume": 9962.0}, {"date": "2024-07-30", "close": 49.04, "volume": 10439.0}, {"date": "2024-07-31", "close": 48.76, "volume": 9475.0}, {"date": "2024-08-01", "close": 47.59, "volume": 15059.0}, {"date": "2024-08-02", "close": 46.48, "volume": 9836.0}, {"date": "2024-08-05", "close": 44.37, "volume": 11107.0}, {"date": "2024-08-06", "close": 44.14, "volume": 10398.0}, {"date": "2024-08-07", "close": 44.1, "volume": 6037.0}, {"date": "2024-08-08", "close": 44.4, "volume": 7230.0}, {"date": "2024-08-09", "close": 44.25, "volume": 6278.0}, {"date": "2024-08-12", "close": 43.9, "volume": 6801.0}, {"date": "2024-08-13", "close": 44.27, "volume": 5551.0}, {"date": "2024-08-14", "close": 44.18, "volume": 8031.0}, {"date": "2024-08-15", "close": 44.78, "volume": 27667.0}, {"date": "2024-08-16", "close": 45.2, "volume": 10786.0}, {"date": "2024-08-19", "close": 45.4, "volume": 12925.0}, {"date": "2024-08-20", "close": 45.15, "volume": 7460.0}, {"date": "2024-08-21", "close": 45.25, "volume": 4555.0}, {"date": "2024-08-22", "close": 45.24, "volume": 4683.0}, {"date": "2024-08-23", "close": 47.0, "volume": 11107.0}, {"date": "2024-08-26", "close": 47.1, "volume": 21908.0}, {"date": "2024-08-27", "close": 46.9, "volume": 6062.0}, {"date": "2024-08-28", "close": 46.91, "volume": 11143.0}, {"date": "2024-08-29", "close": 46.91, "volume": 11614.0}, {"date": "2024-08-30", "close": 46.68, "volume": 16635.0}, {"date": "2024-09-03", "close": 46.68, "volume": 23298.0}, {"date": "2024-09-04", "close": 46.77, "volume": 9721.0}, {"date": "2024-09-05", "close": 46.78, "volume": 9723.0}, {"date": "2024-09-06", "close": 46.4, "volume": 8230.0}, {"date": "2024-09-09", "close": 46.4, "volume": 11179.0}, {"date": "2024-09-10", "close": 46.31, "volume": 11336.0}, {"date": "2024-09-11", "close": 46.49, "volume": 10177.0}, {"date": "2024-09-12", "close": 46.67, "volume": 10879.0}, {"date": "2024-09-13", "close": 46.96, "volume": 10282.0}, {"date": "2024-09-16", "close": 46.98, "volume": 13208.0}, {"date": "2024-09-17", "close": 47.065, "volume": 14495.0}, {"date": "2024-09-18", "close": 47.3, "volume": 20772.0}, {"date": "2024-09-19", "close": 48.79, "volume": 19364.0}, {"date": "2024-09-20", "close": 48.73, "volume": 46503.0}, {"date": "2024-09-23", "close": 48.28, "volume": 9715.0}, {"date": "2024-09-24", "close": 47.98, "volume": 7898.0}, {"date": "2024-09-25", "close": 48.02, "volume": 7474.0}, {"date": "2024-09-26", "close": 48.02, "volume": 8952.0}, {"date": "2024-09-27", "close": 48.01, "volume": 6853.0}, {"date": "2024-09-30", "close": 48.02, "volume": 9246.0}, {"date": "2024-10-01", "close": 47.27, "volume": 10060.0}, {"date": "2024-10-02", "close": 46.81, "volume": 9152.0}, {"date": "2024-10-03", "close": 46.3, "volume": 10427.0}, {"date": "2024-10-04", "close": 46.73, "volume": 6456.0}, {"date": "2024-10-07", "close": 46.73, "volume": 8827.0}, {"date": "2024-10-08", "close": 46.75, "volume": 14378.0}, {"date": "2024-10-09", "close": 46.8, "volume": 15473.0}, {"date": "2024-10-10", "close": 46.92, "volume": 2829.0}, {"date": "2024-10-11", "close": 47.6, "volume": 15117.0}, {"date": "2024-10-14", "close": 47.6, "volume": 16092.0}, {"date": "2024-10-15", "close": 47.99, "volume": 38056.0}, {"date": "2024-10-16", "close": 48.35, "volume": 18867.0}, {"date": "2024-10-17", "close": 48.52, "volume": 22834.0}, {"date": "2024-10-18", "close": 48.15, "volume": 10444.0}, {"date": "2024-10-21", "close": 47.18, "volume": 8572.0}, {"date": "2024-10-22", "close": 47.2, "volume": 5420.0}, {"date": "2024-10-23", "close": 47.18, "volume": 10549.0}, {"date": "2024-10-24", "close": 47.0, "volume": 6696.0}, {"date": "2024-10-25", "close": 46.79, "volume": 12072.0}, {"date": "2024-10-28", "close": 47.23, "volume": 9106.0}, {"date": "2024-10-29", "close": 47.1, "volume": 6844.0}, {"date": "2024-10-30", "close": 47.5, "volume": 7601.0}, {"date": "2024-10-31", "close": 47.78, "volume": 11151.0}, {"date": "2024-11-01", "close": 47.31, "volume": 10118.0}, {"date": "2024-11-04", "close": 47.29, "volume": 10691.0}, {"date": "2024-11-05", "close": 47.75, "volume": 11488.0}, {"date": "2024-11-06", "close": 51.21, "volume": 46361.0}, {"date": "2024-11-07", "close": 49.83, "volume": 20089.0}, {"date": "2024-11-08", "close": 50.7, "volume": 27723.0}, {"date": "2024-11-11", "close": 51.86, "volume": 20528.0}, {"date": "2024-11-12", "close": 51.79, "volume": 18062.0}, {"date": "2024-11-13", "close": 51.79, "volume": 8865.0}, {"date": "2024-11-14", "close": 51.45, "volume": 11484.0}, {"date": "2024-11-15", "close": 51.55, "volume": 12822.0}, {"date": "2024-11-18", "close": 51.21, "volume": 11401.0}, {"date": "2024-11-19", "close": 50.65, "volume": 12253.0}, {"date": "2024-11-20", "close": 50.1, "volume": 10402.0}, {"date": "2024-11-21", "close": 50.635, "volume": 13172.0}, {"date": "2024-11-22", "close": 51.4, "volume": 7663.0}, {"date": "2024-11-25", "close": 52.46, "volume": 24523.0}, {"date": "2024-11-26", "close": 52.03, "volume": 19065.0}, {"date": "2024-11-27", "close": 51.83, "volume": 4520.0}, {"date": "2024-11-29", "close": 52.33, "volume": 7761.0}, {"date": "2024-12-02", "close": 52.325, "volume": 11370.0}, {"date": "2024-12-03", "close": 52.1, "volume": 8127.0}, {"date": "2024-12-04", "close": 53.02, "volume": 67723.0}, {"date": "2024-12-05", "close": 54.64, "volume": 45834.0}, {"date": "2024-12-06", "close": 55.1, "volume": 19082.0}, {"date": "2024-12-09", "close": 54.7, "volume": 8484.0}, {"date": "2024-12-10", "close": 54.5, "volume": 15269.0}, {"date": "2024-12-11", "close": 55.0, "volume": 22629.0}, {"date": "2024-12-12", "close": 54.53, "volume": 8599.0}, {"date": "2024-12-13", "close": 54.16, "volume": 9647.0}, {"date": "2024-12-16", "close": 54.09, "volume": 4697.0}, {"date": "2024-12-17", "close": 53.63, "volume": 11809.0}, {"date": "2024-12-18", "close": 51.1, "volume": 16493.0}, {"date": "2024-12-19", "close": 49.7, "volume": 8310.0}, {"date": "2024-12-20", "close": 50.05, "volume": 42824.0}, {"date": "2024-12-23", "close": 49.59, "volume": 7107.0}, {"date": "2024-12-24", "close": 49.78, "volume": 4671.0}, {"date": "2024-12-26", "close": 50.14, "volume": 5172.0}, {"date": "2024-12-27", "close": 49.4, "volume": 8713.0}, {"date": "2024-12-30", "close": 49.0, "volume": 8302.0}, {"date": "2024-12-31", "close": 48.81, "volume": 7410.0}, {"date": "2025-01-02", "close": 47.61, "volume": 11082.0}, {"date": "2025-01-03", "close": 47.78, "volume": 5116.0}, {"date": "2025-01-06", "close": 47.1, "volume": 13068.0}, {"date": "2025-01-07", "close": 46.25, "volume": 6855.0}, {"date": "2025-01-08", "close": 45.68, "volume": 5534.0}, {"date": "2025-01-10", "close": 44.8, "volume": 8894.0}, {"date": "2025-01-13", "close": 45.2, "volume": 4276.0}, {"date": "2025-01-14", "close": 46.76, "volume": 4181.0}, {"date": "2025-01-15", "close": 47.33, "volume": 2832.0}, {"date": "2025-01-16", "close": 46.65, "volume": 5459.0}, {"date": "2025-01-17", "close": 47.1, "volume": 6721.0}, {"date": "2025-01-21", "close": 47.03, "volume": 12434.0}, {"date": "2025-01-22", "close": 46.73, "volume": 11012.0}, {"date": "2025-01-23", "close": 46.77, "volume": 12707.0}, {"date": "2025-01-24", "close": 46.56, "volume": 10929.0}, {"date": "2025-01-27", "close": 46.72, "volume": 17931.0}, {"date": "2025-01-28", "close": 47.12, "volume": 23239.0}, {"date": "2025-01-29", "close": 53.98, "volume": 10081.0}, {"date": "2025-01-30", "close": 51.405, "volume": 18729.0}, {"date": "2025-01-31", "close": 50.55, "volume": 14351.0}, {"date": "2025-02-03", "close": 50.28, "volume": 10582.0}, {"date": "2025-02-04", "close": 50.7, "volume": 10789.0}, {"date": "2025-02-05", "close": 50.56, "volume": 14016.0}, {"date": "2025-02-06", "close": 50.74, "volume": 14640.0}, {"date": "2025-02-07", "close": 50.75, "volume": 9827.0}, {"date": "2025-02-10", "close": 50.78, "volume": 11997.0}, {"date": "2025-02-11", "close": 51.77, "volume": 23445.0}, {"date": "2025-02-12", "close": 51.06, "volume": 9316.0}, {"date": "2025-02-13", "close": 51.35, "volume": 10904.0}, {"date": "2025-02-14", "close": 51.81, "volume": 6487.0}, {"date": "2025-02-18", "close": 51.61, "volume": 8557.0}, {"date": "2025-02-19", "close": 51.73, "volume": 12069.0}, {"date": "2025-02-20", "close": 51.55, "volume": 10904.0}, {"date": "2025-02-21", "close": 51.23, "volume": 17948.0}, {"date": "2025-02-24", "close": 51.08, "volume": 8157.0}, {"date": "2025-02-25", "close": 51.08, "volume": 19143.0}, {"date": "2025-02-26", "close": 51.32, "volume": 36075.0}, {"date": "2025-02-27", "close": 51.43, "volume": 16093.0}, {"date": "2025-02-28", "close": 51.65, "volume": 15917.0}, {"date": "2025-03-03", "close": 50.8, "volume": 14961.0}, {"date": "2025-03-04", "close": 50.44, "volume": 34202.0}, {"date": "2025-03-05", "close": 49.46, "volume": 26933.0}, {"date": "2025-03-06", "close": 49.55, "volume": 53984.0}, {"date": "2025-03-07", "close": 49.98, "volume": 71700.0}, {"date": "2025-03-10", "close": 48.5, "volume": 21544.0}, {"date": "2025-03-11", "close": 48.39, "volume": 41529.0}, {"date": "2025-03-12", "close": 48.56, "volume": 38766.0}, {"date": "2025-03-13", "close": 48.0, "volume": 15740.0}, {"date": "2025-03-14", "close": 48.81, "volume": 17879.0}, {"date": "2025-03-17", "close": 48.8, "volume": 10593.0}, {"date": "2025-03-18", "close": 47.95, "volume": 10131.0}, {"date": "2025-03-19", "close": 49.47, "volume": 12687.0}, {"date": "2025-03-20", "close": 49.37, "volume": 14231.0}, {"date": "2025-03-21", "close": 46.91, "volume": 41777.0}, {"date": "2025-03-24", "close": 48.18, "volume": 9183.0}, {"date": "2025-03-25", "close": 47.53, "volume": 6617.0}, {"date": "2025-03-26", "close": 47.78, "volume": 8360.0}, {"date": "2025-03-27", "close": 47.32, "volume": 9345.0}, {"date": "2025-03-28", "close": 46.79, "volume": 5472.0}, {"date": "2025-03-31", "close": 47.57, "volume": 32346.0}, {"date": "2025-04-01", "close": 46.95, "volume": 28309.0}, {"date": "2025-04-02", "close": 47.5, "volume": 19007.0}, {"date": "2025-04-03", "close": 45.11, "volume": 12120.0}, {"date": "2025-04-04", "close": 43.9, "volume": 10763.0}, {"date": "2025-04-07", "close": 42.98, "volume": 9396.0}, {"date": "2025-04-08", "close": 42.34, "volume": 10391.0}, {"date": "2025-04-09", "close": 44.88, "volume": 13279.0}, {"date": "2025-04-10", "close": 41.56, "volume": 13709.0}, {"date": "2025-04-11", "close": 40.73, "volume": 5383.0}, {"date": "2025-04-14", "close": 41.29, "volume": 8353.0}, {"date": "2025-04-15", "close": 42.4, "volume": 12075.0}, {"date": "2025-04-16", "close": 42.36, "volume": 49236.0}, {"date": "2025-04-17", "close": 42.51, "volume": 6022.0}, {"date": "2025-04-21", "close": 42.14, "volume": 5386.0}, {"date": "2025-04-22", "close": 43.96, "volume": 10881.0}, {"date": "2025-04-23", "close": 44.01, "volume": 13154.0}, {"date": "2025-04-24", "close": 43.63, "volume": 5677.0}, {"date": "2025-04-25", "close": 43.27, "volume": 4019.0}, {"date": "2025-04-28", "close": 43.9, "volume": 4314.0}, {"date": "2025-04-29", "close": 45.02, "volume": 3644.0}, {"date": "2025-04-30", "close": 44.34, "volume": 8996.0}, {"date": "2025-05-01", "close": 43.79, "volume": 6249.0}, {"date": "2025-05-02", "close": 44.69, "volume": 13076.0}, {"date": "2025-05-05", "close": 46.21, "volume": 38535.0}, {"date": "2025-05-06", "close": 45.78, "volume": 4721.0}, {"date": "2025-05-07", "close": 45.45, "volume": 6716.0}, {"date": "2025-05-08", "close": 46.47, "volume": 7847.0}, {"date": "2025-05-09", "close": 46.03, "volume": 4573.0}, {"date": "2025-05-12", "close": 47.69, "volume": 5264.0}, {"date": "2025-05-13", "close": 48.34, "volume": 5829.0}, {"date": "2025-05-14", "close": 47.78, "volume": 9284.0}, {"date": "2025-05-15", "close": 48.64, "volume": 4213.0}, {"date": "2025-05-16", "close": 48.3, "volume": 7267.0}, {"date": "2025-05-19", "close": 48.1, "volume": 9029.0}, {"date": "2025-05-20", "close": 48.38, "volume": 6111.0}, {"date": "2025-05-21", "close": 46.68, "volume": 5178.0}, {"date": "2025-05-22", "close": 47.03, "volume": 16722.0}, {"date": "2025-05-23", "close": 46.73, "volume": 6316.0}, {"date": "2025-05-27", "close": 48.3, "volume": 14122.0}, {"date": "2025-05-28", "close": 46.77, "volume": 24531.0}, {"date": "2025-05-29", "close": 47.29, "volume": 12534.0}, {"date": "2025-05-30", "close": 46.87, "volume": 12287.0}, {"date": "2025-06-02", "close": 46.49, "volume": 10472.0}, {"date": "2025-06-03", "close": 46.84, "volume": 14127.0}, {"date": "2025-06-04", "close": 45.82, "volume": 9604.0}, {"date": "2025-06-05", "close": 46.15, "volume": 13171.0}, {"date": "2025-06-06", "close": 46.67, "volume": 5177.0}, {"date": "2025-06-09", "close": 47.14, "volume": 5441.0}, {"date": "2025-06-10", "close": 47.71, "volume": 4117.0}, {"date": "2025-06-11", "close": 48.0, "volume": 8189.0}, {"date": "2025-06-12", "close": 48.4, "volume": 4806.0}, {"date": "2025-06-13", "close": 47.15, "volume": 11211.0}, {"date": "2025-06-16", "close": 47.26, "volume": 12381.0}, {"date": "2025-06-17", "close": 46.23, "volume": 9945.0}, {"date": "2025-06-18", "close": 46.99, "volume": 6367.0}, {"date": "2025-06-20", "close": 46.75, "volume": 14136.0}, {"date": "2025-06-23", "close": 47.5, "volume": 10335.0}, {"date": "2025-06-24", "close": 47.5, "volume": 8521.0}, {"date": "2025-06-25", "close": 46.87, "volume": 7229.0}, {"date": "2025-06-26", "close": 48.92, "volume": 8422.0}, {"date": "2025-06-27", "close": 48.62, "volume": 103810.0}, {"date": "2025-06-30", "close": 48.47, "volume": 14434.0}, {"date": "2025-07-01", "close": 49.79, "volume": 6269.0}, {"date": "2025-07-02", "close": 49.9, "volume": 16204.0}, {"date": "2025-07-03", "close": 50.42, "volume": 7007.0}, {"date": "2025-07-07", "close": 51.6, "volume": 16076.0}, {"date": "2025-07-08", "close": 51.67, "volume": 10494.0}, {"date": "2025-07-09", "close": 51.8, "volume": 13961.0}, {"date": "2025-07-10", "close": 52.44, "volume": 10845.0}, {"date": "2025-07-11", "close": 52.38, "volume": 8856.0}, {"date": "2025-07-14", "close": 53.85, "volume": 19520.0}, {"date": "2025-07-15", "close": 51.78, "volume": 18968.0}, {"date": "2025-07-16", "close": 52.27, "volume": 12643.0}, {"date": "2025-07-17", "close": 53.26, "volume": 10753.0}, {"date": "2025-07-18", "close": 52.38, "volume": 20288.0}, {"date": "2025-07-21", "close": 52.72, "volume": 24566.0}, {"date": "2025-07-22", "close": 52.51, "volume": 13727.0}, {"date": "2025-07-23", "close": 53.39, "volume": 14557.0}, {"date": "2025-07-24", "close": 52.82, "volume": 16272.0}, {"date": "2025-07-25", "close": 52.33, "volume": 24562.0}, {"date": "2025-07-28", "close": 52.54, "volume": 16034.0}, {"date": "2025-07-29", "close": 52.05, "volume": 17642.0}, {"date": "2025-07-30", "close": 52.42, "volume": 30488.0}, {"date": "2025-07-31", "close": 50.6, "volume": 81511.0}, {"date": "2025-08-01", "close": 49.14, "volume": 11045.0}, {"date": "2025-08-04", "close": 50.02, "volume": 9531.0}, {"date": "2025-08-05", "close": 49.85, "volume": 10860.0}, {"date": "2025-08-06", "close": 49.75, "volume": 10959.0}, {"date": "2025-08-07", "close": 49.25, "volume": 14037.0}, {"date": "2025-08-08", "close": 49.75, "volume": 4318.0}, {"date": "2025-08-11", "close": 50.41, "volume": 12759.0}, {"date": "2025-08-12", "close": 51.96, "volume": 11834.0}, {"date": "2025-08-13", "close": 52.48, "volume": 9403.0}, {"date": "2025-08-14", "close": 51.66, "volume": 8025.0}, {"date": "2025-08-15", "close": 50.92, "volume": 6236.0}, {"date": "2025-08-18", "close": 50.27, "volume": 4756.0}, {"date": "2025-08-19", "close": 50.71, "volume": 5968.0}, {"date": "2025-08-20", "close": 51.51, "volume": 7481.0}, {"date": "2025-08-21", "close": 50.8, "volume": 4035.0}, {"date": "2025-08-22", "close": 53.17, "volume": 13898.0}, {"date": "2025-08-25", "close": 52.94, "volume": 3842.0}, {"date": "2025-08-26", "close": 52.86, "volume": 8050.0}, {"date": "2025-08-27", "close": 53.62, "volume": 5626.0}, {"date": "2025-08-28", "close": 54.1, "volume": 6721.0}, {"date": "2025-08-29", "close": 53.92, "volume": 3883.0}, {"date": "2025-09-02", "close": 53.53, "volume": 8325.0}, {"date": "2025-09-03", "close": 53.33, "volume": 10078.0}, {"date": "2025-09-04", "close": 53.89, "volume": 10125.0}, {"date": "2025-09-05", "close": 52.31, "volume": 8919.0}, {"date": "2025-09-08", "close": 53.22, "volume": 3967.0}, {"date": "2025-09-09", "close": 53.02, "volume": 5658.0}, {"date": "2025-09-10", "close": 52.53, "volume": 8710.0}, {"date": "2025-09-11", "close": 53.49, "volume": 7825.0}, {"date": "2025-09-12", "close": 52.58, "volume": 9256.0}, {"date": "2025-09-15", "close": 52.57, "volume": 13281.0}, {"date": "2025-09-16", "close": 52.44, "volume": 16528.0}, {"date": "2025-09-17", "close": 52.5, "volume": 16633.0}, {"date": "2025-09-18", "close": 53.81, "volume": 11716.0}, {"date": "2025-09-19", "close": 53.06, "volume": 24703.0}, {"date": "2025-09-22", "close": 52.97, "volume": 5786.0}, {"date": "2025-09-23", "close": 52.71, "volume": 6790.0}, {"date": "2025-09-24", "close": 53.06, "volume": 21181.0}, {"date": "2025-09-25", "close": 53.315, "volume": 4143.0}, {"date": "2025-09-26", "close": 53.4, "volume": 6512.0}, {"date": "2025-09-29", "close": 52.69, "volume": 4594.0}, {"date": "2025-09-30", "close": 52.52, "volume": 7460.0}, {"date": "2025-10-01", "close": 52.75, "volume": 5979.0}, {"date": "2025-10-02", "close": 52.35, "volume": 10773.0}, {"date": "2025-10-03", "close": 52.53, "volume": 4094.0}, {"date": "2025-10-06", "close": 52.52, "volume": 4736.0}, {"date": "2025-10-07", "close": 52.5, "volume": 6483.0}, {"date": "2025-10-08", "close": 52.5, "volume": 3566.0}, {"date": "2025-10-09", "close": 51.98, "volume": 6177.0}, {"date": "2025-10-10", "close": 50.16, "volume": 10903.0}, {"date": "2025-10-13", "close": 50.41, "volume": 4723.0}, {"date": "2025-10-14", "close": 51.78, "volume": 4920.0}, {"date": "2025-10-15", "close": 52.03, "volume": 5692.0}, {"date": "2025-10-16", "close": 50.0, "volume": 14317.0}, {"date": "2025-10-17", "close": 50.04, "volume": 4134.0}, {"date": "2025-10-20", "close": 51.11, "volume": 4196.0}, {"date": "2025-10-21", "close": 50.53, "volume": 2598.0}, {"date": "2025-10-22", "close": 51.765, "volume": 7843.0}, {"date": "2025-10-23", "close": 51.41, "volume": 7837.0}, {"date": "2025-10-24", "close": 53.1, "volume": 3098.0}, {"date": "2025-10-27", "close": 51.74, "volume": 6291.0}, {"date": "2025-10-28", "close": 51.78, "volume": 5990.0}, {"date": "2025-10-29", "close": 51.19, "volume": 7097.0}, {"date": "2025-10-30", "close": 51.12, "volume": 3269.0}, {"date": "2025-10-31", "close": 50.67, "volume": 4141.0}, {"date": "2025-11-03", "close": 50.98, "volume": 4238.0}, {"date": "2025-11-04", "close": 50.54, "volume": 3077.0}, {"date": "2025-11-05", "close": 51.3, "volume": 5208.0}, {"date": "2025-11-06", "close": 50.35, "volume": 7057.0}, {"date": "2025-11-07", "close": 50.79, "volume": 7881.0}, {"date": "2025-11-10", "close": 50.56, "volume": 7633.0}, {"date": "2025-11-11", "close": 51.39, "volume": 4562.0}, {"date": "2025-11-12", "close": 52.32, "volume": 4788.0}, {"date": "2025-11-13", "close": 52.03, "volume": 8128.0}, {"date": "2025-11-14", "close": 51.59, "volume": 8772.0}, {"date": "2025-11-17", "close": 50.5, "volume": 10595.0}, {"date": "2025-11-18", "close": 50.69, "volume": 3324.0}, {"date": "2025-11-19", "close": 50.61, "volume": 6111.0}, {"date": "2025-11-20", "close": 50.6, "volume": 7169.0}, {"date": "2025-11-21", "close": 53.0, "volume": 14801.0}, {"date": "2025-11-24", "close": 51.68, "volume": 6916.0}, {"date": "2025-11-25", "close": 51.97, "volume": 8189.0}, {"date": "2025-11-26", "close": 52.17, "volume": 6573.0}, {"date": "2025-11-28", "close": 52.67, "volume": 3384.0}, {"date": "2025-12-01", "close": 52.43, "volume": 6006.0}, {"date": "2025-12-02", "close": 52.3, "volume": 5503.0}, {"date": "2025-12-03", "close": 53.63, "volume": 34955.0}, {"date": "2025-12-04", "close": 53.59, "volume": 10053.0}, {"date": "2025-12-05", "close": 53.3, "volume": 6204.0}, {"date": "2025-12-08", "close": 53.48, "volume": 8274.0}, {"date": "2025-12-09", "close": 55.38, "volume": 13974.0}, {"date": "2025-12-10", "close": 56.01, "volume": 31875.0}, {"date": "2025-12-11", "close": 57.88, "volume": 9231.0}, {"date": "2025-12-12", "close": 57.6, "volume": 11335.0}, {"date": "2025-12-15", "close": 59.3, "volume": 11170.0}, {"date": "2025-12-16", "close": 59.57, "volume": 9016.0}, {"date": "2025-12-17", "close": 59.62, "volume": 5329.0}, {"date": "2025-12-18", "close": 60.59, "volume": 9591.0}, {"date": "2025-12-19", "close": 57.81, "volume": 14759.0}, {"date": "2025-12-22", "close": 56.26, "volume": 9507.0}, {"date": "2025-12-23", "close": 54.97, "volume": 5601.0}, {"date": "2025-12-24", "close": 55.05, "volume": 2073.0}, {"date": "2025-12-26", "close": 55.25, "volume": 2039.0}, {"date": "2025-12-29", "close": 55.8, "volume": 3273.0}, {"date": "2025-12-30", "close": 55.8, "volume": 2804.0}, {"date": "2025-12-31", "close": 55.8, "volume": 7752.0}, {"date": "2026-01-02", "close": 54.5, "volume": 6933.0}, {"date": "2026-01-05", "close": 54.99, "volume": 8026.0}, {"date": "2026-01-06", "close": 54.94, "volume": 13033.0}, {"date": "2026-01-07", "close": 53.65, "volume": 7263.0}, {"date": "2026-01-08", "close": 54.27, "volume": 6494.0}, {"date": "2026-01-09", "close": 54.0, "volume": 3827.0}, {"date": "2026-01-12", "close": 54.14, "volume": 3662.0}, {"date": "2026-01-13", "close": 54.3, "volume": 5314.0}, {"date": "2026-01-14", "close": 55.6, "volume": 5448.0}, {"date": "2026-01-15", "close": 56.73, "volume": 5348.0}, {"date": "2026-01-16", "close": 55.24, "volume": 5056.0}, {"date": "2026-01-20", "close": 54.28, "volume": 5072.0}, {"date": "2026-01-21", "close": 57.13, "volume": 5139.0}, {"date": "2026-01-22", "close": 58.45, "volume": 4436.0}, {"date": "2026-01-23", "close": 56.8, "volume": 9730.0}, {"date": "2026-01-26", "close": 57.68, "volume": 6021.0}, {"date": "2026-01-27", "close": 59.11, "volume": 4446.0}, {"date": "2026-01-28", "close": 58.43, "volume": 10764.0}, {"date": "2026-01-29", "close": 60.07, "volume": 10993.0}, {"date": "2026-01-30", "close": 60.77, "volume": 9287.0}, {"date": "2026-02-02", "close": 61.76, "volume": 9065.0}, {"date": "2026-02-03", "close": 61.1, "volume": 8532.0}, {"date": "2026-02-04", "close": 63.0, "volume": 13902.0}, {"date": "2026-02-05", "close": 64.08, "volume": 9519.0}, {"date": "2026-02-06", "close": 64.4, "volume": 15529.0}, {"date": "2026-02-09", "close": 65.0, "volume": 11042.0}, {"date": "2026-02-10", "close": 62.56, "volume": 16705.0}, {"date": "2026-02-11", "close": 60.28, "volume": 4229.0}, {"date": "2026-02-12", "close": 60.68, "volume": 8470.0}, {"date": "2026-02-13", "close": 59.44, "volume": 2558.0}, {"date": "2026-02-17", "close": 59.24, "volume": 9278.0}, {"date": "2026-02-18", "close": 58.98, "volume": 4560.0}, {"date": "2026-02-19", "close": 59.09, "volume": 3988.0}, {"date": "2026-02-20", "close": 58.76, "volume": 4173.0}, {"date": "2026-02-23", "close": 56.35, "volume": 6678.0}, {"date": "2026-02-24", "close": 56.16, "volume": 2415.0}, {"date": "2026-02-25", "close": 57.5, "volume": 5327.0}, {"date": "2026-02-26", "close": 58.05, "volume": 7296.0}, {"date": "2026-02-27", "close": 55.52, "volume": 9770.0}, {"date": "2026-03-02", "close": 56.19, "volume": 5587.0}, {"date": "2026-03-03", "close": 55.54, "volume": 3979.0}, {"date": "2026-03-04", "close": 56.87, "volume": 3270.0}, {"date": "2026-03-05", "close": 55.3, "volume": 6643.0}, {"date": "2026-03-06", "close": 54.94, "volume": 10236.0}, {"date": "2026-03-09", "close": 54.85, "volume": 9163.0}, {"date": "2026-03-10", "close": 53.4, "volume": 4131.0}, {"date": "2026-03-11", "close": 53.0, "volume": 3537.0}, {"date": "2026-03-12", "close": 53.96, "volume": 7424.0}, {"date": "2026-03-13", "close": 53.6, "volume": 6771.0}, {"date": "2026-03-16", "close": 53.3, "volume": 3032.0}, {"date": "2026-03-17", "close": 51.72, "volume": 5502.0}, {"date": "2026-03-18", "close": 51.25, "volume": 9677.0}, {"date": "2026-03-19", "close": 51.4, "volume": 7376.0}, {"date": "2026-03-20", "close": 53.17, "volume": 18308.0}, {"date": "2026-03-23", "close": 54.84, "volume": 6264.0}, {"date": "2026-03-24", "close": 53.15, "volume": 5421.0}, {"date": "2026-03-25", "close": 53.3, "volume": 4781.0}, {"date": "2026-03-26", "close": 54.5, "volume": 3481.0}, {"date": "2026-03-27", "close": 53.58, "volume": 2835.0}, {"date": "2026-03-30", "close": 55.26, "volume": 7312.0}, {"date": "2026-03-31", "close": 53.82, "volume": 13044.0}, {"date": "2026-04-01", "close": 53.67, "volume": 4196.0}, {"date": "2026-04-02", "close": 53.57, "volume": 3002.0}, {"date": "2026-04-06", "close": 54.49, "volume": 5635.0}, {"date": "2026-04-07", "close": 55.8, "volume": 4596.0}, {"date": "2026-04-08", "close": 58.35, "volume": 8562.0}, {"date": "2026-04-09", "close": 60.0, "volume": 8516.0}, {"date": "2026-04-10", "close": 58.66, "volume": 4601.0}, {"date": "2026-04-13", "close": 59.17, "volume": 4343.0}, {"date": "2026-04-14", "close": 59.0, "volume": 2548.0}, {"date": "2026-04-15", "close": 59.2, "volume": 2888.0}, {"date": "2026-04-16", "close": 59.3, "volume": 7793.0}, {"date": "2026-04-17", "close": 62.82, "volume": 12100.0}, {"date": "2026-04-20", "close": 67.95, "volume": 31910.0}, {"date": "2026-04-21", "close": 66.55, "volume": 19896.0}, {"date": "2026-04-22", "close": 66.47, "volume": 10894.0}, {"date": "2026-04-23", "close": 66.3, "volume": 4346.0}, {"date": "2026-04-24", "close": 66.83, "volume": 8681.0}, {"date": "2026-04-27", "close": 67.51, "volume": 19927.0}, {"date": "2026-04-28", "close": 67.68, "volume": 18710.0}, {"date": "2026-04-29", "close": 66.83, "volume": 35095.0}, {"date": "2026-04-30", "close": 66.41, "volume": 16322.0}, {"date": "2026-05-01", "close": 66.09, "volume": 33165.0}, {"date": "2026-05-04", "close": 65.75, "volume": 28566.0}, {"date": "2026-05-05", "close": 67.37, "volume": 32105.0}, {"date": "2026-05-06", "close": 67.05, "volume": 21065.0}, {"date": "2026-05-07", "close": 68.9, "volume": 33454.0}, {"date": "2026-05-08", "close": 68.0, "volume": 30693.0}, {"date": "2026-05-11", "close": 67.08, "volume": 42254.0}, {"date": "2026-05-12", "close": 65.59, "volume": 77586.0}, {"date": "2026-05-13", "close": 66.38, "volume": 43592.0}, {"date": "2026-05-14", "close": 66.8, "volume": 58248.0}, {"date": "2026-05-15", "close": 65.51, "volume": 41593.0}, {"date": "2026-05-18", "close": 66.22, "volume": 51671.0}, {"date": "2026-05-19", "close": 67.1, "volume": 64613.0}, {"date": "2026-05-20", "close": 67.99, "volume": 42740.0}, {"date": "2026-05-21", "close": 68.82, "volume": 33581.0}, {"date": "2026-05-22", "close": 68.94, "volume": 44399.0}, {"date": "2026-05-26", "close": 69.65, "volume": 72655.0}, {"date": "2026-05-27", "close": 68.84, "volume": 38725.0}, {"date": "2026-05-28", "close": 69.37, "volume": 25324.0}, {"date": "2026-05-29", "close": 68.68, "volume": 41117.0}, {"date": "2026-06-01", "close": 68.7, "volume": 67334.0}, {"date": "2026-06-02", "close": 69.25, "volume": 52349.0}, {"date": "2026-06-03", "close": 67.52, "volume": 52909.0}, {"date": "2026-06-04", "close": 69.77, "volume": 54174.0}, {"date": "2026-06-05", "close": 71.03, "volume": 59708.0}, {"date": "2026-06-08", "close": 71.43, "volume": 54606.0}, {"date": "2026-06-09", "close": 71.47, "volume": 39480.0}, {"date": "2026-06-10", "close": 72.23, "volume": 57975.0}, {"date": "2026-06-11", "close": 72.41, "volume": 40600.0}, {"date": "2026-06-12", "close": 72.505, "volume": 32694.0}, {"date": "2026-06-15", "close": 70.5, "volume": 20065.0}, {"date": "2026-06-16", "close": 71.26, "volume": 56708.0}, {"date": "2026-06-17", "close": 70.25, "volume": 62149.0}, {"date": "2026-06-18", "close": 70.97, "volume": 110975.0}, {"date": "2026-06-22", "close": 71.45, "volume": 39068.0}, {"date": "2026-06-23", "close": 73.6, "volume": 31291.0}, {"date": "2026-06-24", "close": 74.4, "volume": 44691.0}, {"date": "2026-06-25", "close": 74.33, "volume": 29145.0}, {"date": "2026-06-26", "close": 75.58, "volume": 85078.0}, {"date": "2026-06-29", "close": 74.6, "volume": 27782.0}, {"date": "2026-06-30", "close": 74.58, "volume": 16648.0}, {"date": "2026-07-01", "close": 76.28, "volume": 19278.0}, {"date": "2026-07-02", "close": 74.5, "volume": 27465.0}, {"date": "2026-07-06", "close": 74.73, "volume": 40004.0}, {"date": "2026-07-07", "close": 74.33, "volume": 65126.0}, {"date": "2026-07-08", "close": 73.18, "volume": 92629.0}, {"date": "2026-07-09", "close": 74.77, "volume": 80820.0}, {"date": "2026-07-10", "close": 75.06, "volume": 39528.0}, {"date": "2026-07-13", "close": 74.9, "volume": 99086.0}, {"date": "2026-07-14", "close": 74.76, "volume": 52526.0}, {"date": "2026-07-15", "close": 76.01, "volume": 92524.0}, {"date": "2026-07-16", "close": 77.98, "volume": 48023.0}, {"date": "2026-07-17", "close": 75.95, "volume": 86651.0}, {"date": "2026-07-20", "close": 77.035, "volume": 59987.0}, {"date": "2026-07-21", "close": 76.74, "volume": 78058.0}, {"date": "2026-07-22", "close": 74.95, "volume": 95945.0}, {"date": "2026-07-23", "close": 74.57, "volume": 96081.0}, {"date": "2026-07-24", "close": 80.98, "volume": 93290.0}, {"date": "2026-07-27", "close": 80.5, "volume": 80335.0}, {"date": "2026-07-28", "close": 81.99, "volume": 76444.0}, {"date": "2026-07-29", "close": 81.84, "volume": 53921.0}, {"date": "2026-07-30", "close": 81.11, "volume": 41626.0}, {"date": "2026-07-31", "close": 81.49, "volume": 57200.0}, {"date": "2026-08-03", "close": 81.62, "volume": 109649.0}, {"date": "2026-08-04", "close": 82.37, "volume": 78193.0}, {"date": "2026-08-05", "close": 82.7, "volume": 88687.0}, {"date": "2026-08-06", "close": 82.86, "volume": 79548.0}, {"date": "2026-08-07", "close": 81.24, "volume": 64517.0}, {"date": "2026-08-10", "close": 81.24, "volume": 59668.0}, {"date": "2026-08-11", "close": 82.18, "volume": 60277.0}, {"date": "2026-08-12", "close": 83.17, "volume": 35529.0}, {"date": "2026-08-13", "close": 83.54, "volume": 27361.0}, {"date": "2026-08-14", "close": 83.92, "volume": 28976.0}, {"date": "2026-08-17", "close": 82.79, "volume": 39054.0}, {"date": "2026-08-18", "close": 83.66, "volume": 35346.0}, {"date": "2026-08-19", "close": 81.64, "volume": 52784.0}, {"date": "2026-08-20", "close": 82.7, "volume": 35090.0}, {"date": "2026-08-21", "close": 82.68, "volume": 48804.0}, {"date": "2026-08-24", "close": 82.58, "volume": 47842.0}, {"date": "2026-08-25", "close": 82.6, "volume": 51024.0}, {"date": "2026-08-26", "close": 80.86, "volume": 68626.0}, {"date": "2026-08-27", "close": 81.48, "volume": 70706.0}, {"date": "2026-08-28", "close": 81.6, "volume": 37643.0}, {"date": "2026-08-31", "close": 81.07, "volume": 52516.0}, {"date": "2026-09-01", "close": 79.89, "volume": 29158.0}, {"date": "2026-09-02", "close": 83.9, "volume": 104555.0}, {"date": "2026-09-03", "close": 84.57, "volume": 29240.0}, {"date": "2026-09-04", "close": 84.84, "volume": 53340.0}, {"date": "2026-09-08", "close": 84.43, "volume": 111993.0}, {"date": "2026-09-09", "close": 83.9, "volume": 63095.0}, {"date": "2026-09-10", "close": 84.81, "volume": 69348.0}, {"date": "2026-09-11", "close": 85.1, "volume": 64505.0}, {"date": "2026-09-14", "close": 84.99, "volume": 79894.0}, {"date": "2026-09-15", "close": 85.23, "volume": 92452.0}, {"date": "2026-09-16", "close": 83.55, "volume": 88000.0}, {"date": "2026-09-17", "close": 82.675, "volume": 89556.0}, {"date": "2026-09-18", "close": 82.97, "volume": 116629.0}, {"date": "2026-09-21", "close": 82.38, "volume": 83492.0}, {"date": "2026-09-22", "close": 81.97, "volume": 68135.0}, {"date": "2026-09-23", "close": 81.22, "volume": 42937.0}, {"date": "2026-09-24", "close": 82.09, "volume": 96983.0}, {"date": "2026-09-25", "close": 82.0, "volume": 69870.0}, {"date": "2026-09-28", "close": 81.73, "volume": 76080.0}, {"date": "2026-09-29", "close": 81.34, "volume": 130604.0}, {"date": "2026-09-30", "close": 80.86, "volume": 102548.0}, {"date": "2026-10-01", "close": 80.61, "volume": 63694.0}, {"date": "2026-10-02", "close": 81.93, "volume": 97341.0}, {"date": "2026-10-05", "close": 81.91, "volume": 97086.0}, {"date": "2026-10-06", "close": 81.62, "volume": 54404.0}, {"date": "2026-10-07", "close": 80.63, "volume": 81392.0}, {"date": "2026-10-08", "close": 81.07, "volume": 68462.0}, {"date": "2026-10-09", "close": 80.54, "volume": 69926.0}, {"date": "2026-10-12", "close": 80.9, "volume": 69621.0}, {"date": "2026-10-13", "close": 80.37, "volume": 82005.0}, {"date": "2026-10-14", "close": 79.18, "volume": 57056.0}, {"date": "2026-10-15", "close": 79.6, "volume": 44981.0}, {"date": "2026-10-16", "close": 80.51, "volume": 52555.0}, {"date": "2026-10-19", "close": 79.69, "volume": 23016.0}, {"date": "2026-10-20", "close": 81.205, "volume": 61346.0}, {"date": "2026-10-21", "close": 81.65, "volume": 61090.0}, {"date": "2026-10-22", "close": 83.23, "volume": 53292.0}, {"date": "2026-10-23", "close": 83.88, "volume": 77206.0}, {"date": "2026-10-26", "close": 85.44, "volume": 107639.0}], "refreshing": true}