{"ticker": "CZFS", "overview": {"cik": "739421", "ticker": "CZFS", "name": "CITIZENS FINANCIAL SERVICES INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000073", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001140361-26-031479", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000072", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "CURRENT REPORT FILING", "accession": "0000739421-26-000071", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002287", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT FILING", "accession": "0000739421-26-000059", "price_sensitive": true}, {"form": "3", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000048", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 1831.6799999999998, "sell_n": 0, "sell_sum": 0, "net": 1831.6799999999998, "insiders": 1, "first_date": "2026-08-31", "last_date": "2026-08-31"}, "metrics": {"ticker": "CZFS", "has_prices": true, "as_of": "2026-09-18", "last": 81.35, "prev_close": 81.64, "change": -0.29000000000000625, "change_pct": -0.003552180303772737, "session_volume": 65946.0, "vwap_5": 81.94481671554253, "vwap_20": 81.72079693422354, "vwap_60": 79.64713211846532, "vwap_250": 71.09577562548289, "high_52w": 83.67, "low_52w": 53.79, "avg_volume_20": 41751.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000739421-26-000074", "src": "INSIDERS", "ticker": "CZFS", "cik": "739421", "company": "CITIZENS FINANCIAL SERVICES INC", "company_raw": "CITIZENS FINANCIAL SERVICES INC", "who": "R. Joseph Landy", "who_key": "LANDY R JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CZFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1215877/000073942126000074/0000739421-26-000074-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80139}, {"id": "0000739421-26-000073", "src": "INSIDERS", "ticker": "CZFS", "cik": "739421", "company": "CITIZENS FINANCIAL SERVICES INC", "company_raw": "CITIZENS FINANCIAL SERVICES INC", "who": "Stephen J. Guillaume", "who_key": "Guillaume Stephen J", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1831.6799999999998, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President adds $2K of CZFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1792543/000073942126000073/0000739421-26-000073-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}, {"id": "13DG-0002012383-26-002287", "src": "13DG", "ticker": "CZFS", "cik": "739421", "company": "CITIZENS FINANCIAL SERVICES INC", "company_raw": "CITIZENS FINANCIAL SERVICES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "BlackRock, Inc. moves to a 7% passive stake in CZFS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002287-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}, {"id": "0000739421-26-000068", "src": "INSIDERS", "ticker": "CZFS", "cik": "739421", "company": "CITIZENS FINANCIAL SERVICES INC", "company_raw": "CITIZENS FINANCIAL SERVICES INC", "who": "David Z. Richards Jr", "who_key": "RICHARDS DAVID Z JR", "role": "EXECUTIVE VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on CZFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/739421/000073942126000068/0000739421-26-000068-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149259}], "recent_buys": [{"id": "0000739421-26-000073", "src": "INSIDERS", "ticker": "CZFS", "cik": "739421", "company": "CITIZENS FINANCIAL SERVICES INC", "company_raw": "CITIZENS FINANCIAL SERVICES INC", "who": "Stephen J. Guillaume", "who_key": "Guillaume Stephen J", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1831.6799999999998, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President adds $2K of CZFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1792543/000073942126000073/0000739421-26-000073-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}], "institutional": [{"id": "13DG-0002012383-26-002287", "src": "13DG", "ticker": "CZFS", "cik": "739421", "company": "CITIZENS FINANCIAL SERVICES INC", "company_raw": "CITIZENS FINANCIAL SERVICES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "BlackRock, Inc. moves to a 7% passive stake in CZFS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002287-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}], "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": "Citizens Financial Services, Inc. - Common Stock", "new_value": "CITIZENS FINANCIAL SERVICES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000739421", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000739421", "applied": 1, "detected_at": "2026-09-11T07:47:06.833345"}]}, "key_people": [{"who": "Stephen J. Guillaume", "who_key": "Guillaume Stephen J", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1831.6799999999998, "sold": 0, "net": 1831.6799999999998, "trades": 1, "top_score": 25.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1831.6799999999998, "date": "2026-08-31", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1792543/000073942126000073/0000739421-26-000073-index.htm"}], "latest": {"action": "BUY", "amount": 1831.6799999999998, "date": "2026-08-31", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1792543/000073942126000073/0000739421-26-000073-index.htm"}}], "activity": [{"date": "2026-08-31", "net": 1831.6799999999998}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000073", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001140361-26-031479", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000072", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "CURRENT REPORT FILING", "accession": "0000739421-26-000071", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002287", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT FILING", "accession": "0000739421-26-000059", "price_sensitive": true}, {"form": "3", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000739421-26-000048", "price_sensitive": false}], "performance": {"ticker": "CZFS", "has_prices": true, "summary": {"n": 1, "avg": 0.012571570823997895, "win_rate": 1.0, "best": 0.012571570823997895, "worst": 0.012571570823997895, "as_of": "2026-09-18"}, "buys": [{"who": "Guillaume Stephen J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT", "amount": 1831.6799999999998, "date": "2026-08-31", "score": 25.5, "ref_price": 80.34, "return": 0.012571570823997895}]}, "price_series": [{"date": "2016-09-19", "close": 43.7555, "volume": 682.0}, {"date": "2016-09-20", "close": 43.3158, "volume": 183.0}, {"date": "2016-09-21", "close": 43.3158, "volume": 133.0}, {"date": "2016-09-22", "close": 43.3158, "volume": null}, {"date": "2016-09-23", "close": 43.3158, "volume": null}, {"date": "2016-09-26", "close": 43.4917, "volume": 752.0}, {"date": "2016-09-27", "close": 43.4917, "volume": 2123.0}, {"date": "2016-09-28", "close": 43.4917, "volume": null}, {"date": "2016-09-29", "close": 43.5356, "volume": 1668.0}, {"date": "2016-09-30", "close": 44.3272, "volume": 746.0}, {"date": "2016-10-03", "close": 43.9754, "volume": 1820.0}, {"date": "2016-10-04", "close": 43.9754, "volume": null}, {"date": "2016-10-05", "close": 44.4151, "volume": 226.0}, {"date": "2016-10-06", "close": 45.5145, "volume": 366.0}, {"date": "2016-10-07", "close": 45.5145, "volume": 114.0}, {"date": "2016-10-10", "close": 45.5145, "volume": null}, {"date": "2016-10-11", "close": 46.6139, "volume": 1302.0}, {"date": "2016-10-12", "close": 46.5348, "volume": 1534.0}, {"date": "2016-10-13", "close": 44.8989, "volume": 441.0}, {"date": "2016-10-14", "close": 44.2832, "volume": 159.0}, {"date": "2016-10-17", "close": 43.9754, "volume": 1900.0}, {"date": "2016-10-18", "close": 43.9754, "volume": 3411.0}, {"date": "2016-10-19", "close": 44.8549, "volume": 391.0}, {"date": "2016-10-20", "close": 45.7344, "volume": 236.0}, {"date": "2016-10-21", "close": 45.7344, "volume": 589.0}, {"date": "2016-10-24", "close": 43.5356, "volume": 506.0}, {"date": "2016-10-25", "close": 45.2947, "volume": 308.0}, {"date": "2016-10-26", "close": 45.5145, "volume": 136.0}, {"date": "2016-10-27", "close": 44.635, "volume": 360.0}, {"date": "2016-10-28", "close": 44.635, "volume": null}, {"date": "2016-10-31", "close": 43.9754, "volume": 406.0}, {"date": "2016-11-01", "close": 43.9754, "volume": null}, {"date": "2016-11-02", "close": 43.9754, "volume": null}, {"date": "2016-11-03", "close": 43.6676, "volume": 122.0}, {"date": "2016-11-04", "close": 43.6676, "volume": null}, {"date": "2016-11-07", "close": 43.6676, "volume": 13144.0}, {"date": "2016-11-08", "close": 43.6764, "volume": 11758.0}, {"date": "2016-11-09", "close": 43.8435, "volume": 12393.0}, {"date": "2016-11-10", "close": 43.8435, "volume": null}, {"date": "2016-11-11", "close": 43.5796, "volume": 699.0}, {"date": "2016-11-14", "close": 43.7115, "volume": 222.0}, {"date": "2016-11-15", "close": 43.5796, "volume": 1487.0}, {"date": "2016-11-16", "close": 43.4917, "volume": 67092.0}, {"date": "2016-11-17", "close": 43.4917, "volume": null}, {"date": "2016-11-18", "close": 43.4917, "volume": null}, {"date": "2016-11-21", "close": 43.4917, "volume": null}, {"date": "2016-11-22", "close": 45.6465, "volume": 249.0}, {"date": "2016-11-23", "close": 45.2947, "volume": 122.0}, {"date": "2016-11-25", "close": 45.2947, "volume": null}, {"date": "2016-11-28", "close": 45.2947, "volume": null}, {"date": "2016-11-29", "close": 45.7344, "volume": 471.0}, {"date": "2016-11-30", "close": 45.7344, "volume": 537.0}, {"date": "2016-12-01", "close": 45.7344, "volume": null}, {"date": "2016-12-02", "close": 45.7344, "volume": null}, {"date": "2016-12-05", "close": 44.8549, "volume": 287.0}, {"date": "2016-12-06", "close": 44.4151, "volume": 341.0}, {"date": "2016-12-07", "close": 44.4151, "volume": null}, {"date": "2016-12-08", "close": 44.4151, "volume": null}, {"date": "2016-12-09", "close": 45.8224, "volume": 1377.0}, {"date": "2016-12-12", "close": 45.0748, "volume": 977.0}, {"date": "2016-12-13", "close": 44.1953, "volume": 1408.0}, {"date": "2016-12-14", "close": 44.1953, "volume": 1041.0}, {"date": "2016-12-15", "close": 44.1953, "volume": null}, {"date": "2016-12-16", "close": 44.1953, "volume": null}, {"date": "2016-12-19", "close": 44.4151, "volume": 1086.0}, {"date": "2016-12-20", "close": 44.0282, "volume": 309.0}, {"date": "2016-12-21", "close": 44.8548, "volume": 1128.0}, {"date": "2016-12-22", "close": 44.8548, "volume": null}, {"date": "2016-12-23", "close": 44.8548, "volume": null}, {"date": "2016-12-27", "close": 44.8548, "volume": null}, {"date": "2016-12-28", "close": 44.5031, "volume": 545.0}, {"date": "2016-12-29", "close": 44.5031, "volume": null}, {"date": "2016-12-30", "close": 46.6139, "volume": 742.0}, {"date": "2017-01-03", "close": 44.679, "volume": 412.0}, {"date": "2017-01-04", "close": 44.8549, "volume": 969.0}, {"date": "2017-01-05", "close": 44.5471, "volume": 7576.0}, {"date": "2017-01-06", "close": 44.8549, "volume": 1242.0}, {"date": "2017-01-09", "close": 44.635, "volume": 750.0}, {"date": "2017-01-10", "close": 46.6139, "volume": 1171.0}, {"date": "2017-01-11", "close": 46.6139, "volume": null}, {"date": "2017-01-12", "close": 44.8549, "volume": 321.0}, {"date": "2017-01-13", "close": 44.8548, "volume": 596.0}, {"date": "2017-01-17", "close": 44.635, "volume": 326.0}, {"date": "2017-01-18", "close": 44.635, "volume": null}, {"date": "2017-01-19", "close": 44.8549, "volume": 515.0}, {"date": "2017-01-20", "close": 44.8549, "volume": null}, {"date": "2017-01-23", "close": 44.8549, "volume": null}, {"date": "2017-01-24", "close": 44.8549, "volume": null}, {"date": "2017-01-25", "close": 44.8549, "volume": null}, {"date": "2017-01-26", "close": 44.8549, "volume": null}, {"date": "2017-01-27", "close": 44.8549, "volume": null}, {"date": "2017-01-30", "close": 44.8549, "volume": null}, {"date": "2017-01-31", "close": 44.8549, "volume": 568.0}, {"date": "2017-02-01", "close": 44.8549, "volume": null}, {"date": "2017-02-02", "close": 44.8549, "volume": null}, {"date": "2017-02-03", "close": 45.0748, "volume": 316.0}, {"date": "2017-02-06", "close": 45.0748, "volume": 124.0}, {"date": "2017-02-07", "close": 45.0748, "volume": null}, {"date": "2017-02-08", "close": 45.1188, "volume": 2445.0}, {"date": "2017-02-09", "close": 45.1188, "volume": null}, {"date": "2017-02-10", "close": 45.1188, "volume": null}, {"date": "2017-02-13", "close": 45.3826, "volume": 3634.0}, {"date": "2017-02-14", "close": 45.1627, "volume": 4847.0}, {"date": "2017-02-15", "close": 45.1627, "volume": null}, {"date": "2017-02-16", "close": 45.1627, "volume": null}, {"date": "2017-02-17", "close": 45.2947, "volume": 1525.0}, {"date": "2017-02-21", "close": 45.2947, "volume": null}, {"date": "2017-02-22", "close": 45.2947, "volume": null}, {"date": "2017-02-23", "close": 45.7344, "volume": 682.0}, {"date": "2017-02-24", "close": 45.9543, "volume": 4548.0}, {"date": "2017-02-27", "close": 45.5145, "volume": 463.0}, {"date": "2017-02-28", "close": 45.7344, "volume": 160.0}, {"date": "2017-03-01", "close": 46.6139, "volume": 319.0}, {"date": "2017-03-02", "close": 46.6139, "volume": 234.0}, {"date": "2017-03-03", "close": 46.1742, "volume": 568.0}, {"date": "2017-03-06", "close": 46.1742, "volume": null}, {"date": "2017-03-07", "close": 46.1742, "volume": null}, {"date": "2017-03-08", "close": 45.7784, "volume": 659.0}, {"date": "2017-03-09", "close": 46.1742, "volume": 148.0}, {"date": "2017-03-10", "close": 46.3501, "volume": 131.0}, {"date": "2017-03-13", "close": 46.3501, "volume": null}, {"date": "2017-03-14", "close": 46.3501, "volume": null}, {"date": "2017-03-15", "close": 46.3501, "volume": null}, {"date": "2017-03-16", "close": 46.3501, "volume": null}, {"date": "2017-03-17", "close": 46.3501, "volume": null}, {"date": "2017-03-20", "close": 46.394, "volume": 229.0}, {"date": "2017-03-21", "close": 46.394, "volume": 554.0}, {"date": "2017-03-22", "close": 46.6139, "volume": 227.0}, {"date": "2017-03-23", "close": 46.394, "volume": 433.0}, {"date": "2017-03-24", "close": 46.394, "volume": null}, {"date": "2017-03-27", "close": 46.394, "volume": 570.0}, {"date": "2017-03-28", "close": 46.4028, "volume": 210.0}, {"date": "2017-03-29", "close": 46.4028, "volume": null}, {"date": "2017-03-30", "close": 46.4028, "volume": 335.0}, {"date": "2017-03-31", "close": 46.4116, "volume": 1109.0}, {"date": "2017-04-03", "close": 46.4116, "volume": null}, {"date": "2017-04-04", "close": 46.4028, "volume": 682.0}, {"date": "2017-04-05", "close": 46.4028, "volume": null}, {"date": "2017-04-06", "close": 46.4028, "volume": null}, {"date": "2017-04-07", "close": 46.4028, "volume": null}, {"date": "2017-04-10", "close": 46.4028, "volume": 683.0}, {"date": "2017-04-11", "close": 46.4028, "volume": 1115.0}, {"date": "2017-04-12", "close": 46.4204, "volume": 654.0}, {"date": "2017-04-13", "close": 47.4934, "volume": 562.0}, {"date": "2017-04-17", "close": 47.4934, "volume": null}, {"date": "2017-04-18", "close": 47.4934, "volume": 114.0}, {"date": "2017-04-19", "close": 47.4934, "volume": null}, {"date": "2017-04-20", "close": 47.4934, "volume": 534.0}, {"date": "2017-04-21", "close": 47.4934, "volume": null}, {"date": "2017-04-24", "close": 47.4934, "volume": null}, {"date": "2017-04-25", "close": 46.5699, "volume": 124.0}, {"date": "2017-04-26", "close": 47.544, "volume": 250.0}, {"date": "2017-04-27", "close": 47.9332, "volume": 1150.0}, {"date": "2017-04-28", "close": 47.9332, "volume": null}, {"date": "2017-05-01", "close": 47.9332, "volume": 1192.0}, {"date": "2017-05-02", "close": 47.9332, "volume": 928.0}, {"date": "2017-05-03", "close": 47.9332, "volume": null}, {"date": "2017-05-04", "close": 47.1416, "volume": 3283.0}, {"date": "2017-05-05", "close": 47.3615, "volume": 114.0}, {"date": "2017-05-08", "close": 47.0976, "volume": 315.0}, {"date": "2017-05-09", "close": 47.4934, "volume": 136.0}, {"date": "2017-05-10", "close": 47.4934, "volume": null}, {"date": "2017-05-11", "close": 47.4934, "volume": null}, {"date": "2017-05-12", "close": 47.4934, "volume": null}, {"date": "2017-05-15", "close": 47.4934, "volume": null}, {"date": "2017-05-16", "close": 48.1531, "volume": 752.0}, {"date": "2017-05-17", "close": 48.1531, "volume": null}, {"date": "2017-05-18", "close": 48.1531, "volume": null}, {"date": "2017-05-19", "close": 48.1531, "volume": null}, {"date": "2017-05-22", "close": 48.1531, "volume": null}, {"date": "2017-05-23", "close": 48.1531, "volume": null}, {"date": "2017-05-24", "close": 48.1091, "volume": 1476.0}, {"date": "2017-05-25", "close": 48.1091, "volume": null}, {"date": "2017-05-26", "close": 48.1531, "volume": 815.0}, {"date": "2017-05-30", "close": 48.1531, "volume": null}, {"date": "2017-05-31", "close": 48.1531, "volume": null}, {"date": "2017-06-01", "close": 47.9332, "volume": 2206.0}, {"date": "2017-06-02", "close": 47.9332, "volume": 877.0}, {"date": "2017-06-05", "close": 47.9332, "volume": null}, {"date": "2017-06-06", "close": 47.9332, "volume": 546.0}, {"date": "2017-06-07", "close": 47.9772, "volume": 673.0}, {"date": "2017-06-08", "close": 48.0211, "volume": 217.0}, {"date": "2017-06-09", "close": 47.8012, "volume": 428.0}, {"date": "2017-06-12", "close": 48.3729, "volume": 4661.0}, {"date": "2017-06-13", "close": 49.2524, "volume": 341.0}, {"date": "2017-06-14", "close": 48.7137, "volume": 321.0}, {"date": "2017-06-15", "close": 48.7137, "volume": null}, {"date": "2017-06-16", "close": 50.7916, "volume": 108.0}, {"date": "2017-06-19", "close": 51.0224, "volume": 720.0}, {"date": "2017-06-20", "close": 51.0224, "volume": null}, {"date": "2017-06-21", "close": 49.8681, "volume": 590.0}, {"date": "2017-06-22", "close": 49.8681, "volume": 463.0}, {"date": "2017-06-23", "close": 48.9908, "volume": 3892.0}, {"date": "2017-06-26", "close": 48.9908, "volume": null}, {"date": "2017-06-27", "close": 48.9908, "volume": null}, {"date": "2017-06-28", "close": 48.9908, "volume": null}, {"date": "2017-06-29", "close": 49.8589, "volume": 554.0}, {"date": "2017-06-30", "close": 49.8589, "volume": null}, {"date": "2017-07-03", "close": 49.8219, "volume": 436.0}, {"date": "2017-07-05", "close": 49.8219, "volume": 1129.0}, {"date": "2017-07-06", "close": 49.037, "volume": 278.0}, {"date": "2017-07-07", "close": 49.4063, "volume": 356.0}, {"date": "2017-07-10", "close": 49.4987, "volume": 551.0}, {"date": "2017-07-11", "close": 48.9908, "volume": 185.0}, {"date": "2017-07-12", "close": 49.8219, "volume": 168.0}, {"date": "2017-07-13", "close": 48.8061, "volume": 1082.0}, {"date": "2017-07-14", "close": 48.8061, "volume": null}, {"date": "2017-07-17", "close": 48.8061, "volume": null}, {"date": "2017-07-18", "close": 48.8061, "volume": null}, {"date": "2017-07-19", "close": 48.9446, "volume": 740.0}, {"date": "2017-07-20", "close": 48.9446, "volume": null}, {"date": "2017-07-21", "close": 48.6214, "volume": 114.0}, {"date": "2017-07-24", "close": 48.9446, "volume": 541.0}, {"date": "2017-07-25", "close": 48.6214, "volume": 1482.0}, {"date": "2017-07-26", "close": 49.4063, "volume": 826.0}, {"date": "2017-07-27", "close": 49.4063, "volume": null}, {"date": "2017-07-28", "close": 49.4063, "volume": null}, {"date": "2017-07-31", "close": 49.8681, "volume": 108.0}, {"date": "2017-08-01", "close": 48.6214, "volume": 285.0}, {"date": "2017-08-02", "close": 48.6214, "volume": null}, {"date": "2017-08-03", "close": 49.8681, "volume": 217.0}, {"date": "2017-08-04", "close": 49.8681, "volume": null}, {"date": "2017-08-07", "close": 50.3298, "volume": 173.0}, {"date": "2017-08-08", "close": 50.3298, "volume": 312.0}, {"date": "2017-08-09", "close": 50.3298, "volume": null}, {"date": "2017-08-10", "close": 50.5607, "volume": 108.0}, {"date": "2017-08-11", "close": 50.5607, "volume": null}, {"date": "2017-08-14", "close": 50.5607, "volume": null}, {"date": "2017-08-15", "close": 49.8681, "volume": 108.0}, {"date": "2017-08-16", "close": 49.8681, "volume": null}, {"date": "2017-08-17", "close": 49.8681, "volume": null}, {"date": "2017-08-18", "close": 49.8681, "volume": null}, {"date": "2017-08-21", "close": 50.5607, "volume": 155.0}, {"date": "2017-08-22", "close": 50.5607, "volume": null}, {"date": "2017-08-23", "close": 50.5607, "volume": null}, {"date": "2017-08-24", "close": 50.5607, "volume": null}, {"date": "2017-08-25", "close": 50.5607, "volume": null}, {"date": "2017-08-28", "close": 50.5607, "volume": null}, {"date": "2017-08-29", "close": 50.5607, "volume": null}, {"date": "2017-08-30", "close": 50.2375, "volume": 448.0}, {"date": "2017-08-31", "close": 50.2375, "volume": null}, {"date": "2017-09-01", "close": 50.2375, "volume": null}, {"date": "2017-09-05", "close": 50.2375, "volume": null}, {"date": "2017-09-06", "close": 50.7916, "volume": 1502.0}, {"date": "2017-09-07", "close": 50.7916, "volume": null}, {"date": "2017-09-08", "close": 50.7916, "volume": null}, {"date": "2017-09-11", "close": 50.7916, "volume": null}, {"date": "2017-09-12", "close": 50.8839, "volume": 117.0}, {"date": "2017-09-13", "close": 50.8839, "volume": null}, {"date": "2017-09-14", "close": 51.2533, "volume": 123.0}, {"date": "2017-09-15", "close": 51.3918, "volume": 975.0}, {"date": "2017-09-18", "close": 51.3457, "volume": 112.0}, {"date": "2017-09-19", "close": 51.3457, "volume": 373.0}, {"date": "2017-09-20", "close": 51.3918, "volume": 1127.0}, {"date": "2017-09-21", "close": 51.438, "volume": 566.0}, {"date": "2017-09-22", "close": 51.7151, "volume": 479.0}, {"date": "2017-09-25", "close": 51.7151, "volume": null}, {"date": "2017-09-26", "close": 51.7151, "volume": null}, {"date": "2017-09-27", "close": 51.7151, "volume": null}, {"date": "2017-09-28", "close": 51.7151, "volume": null}, {"date": "2017-09-29", "close": 52.6385, "volume": 742.0}, {"date": "2017-10-02", "close": 52.6385, "volume": null}, {"date": "2017-10-03", "close": 52.6385, "volume": null}, {"date": "2017-10-04", "close": 55.409, "volume": 1278.0}, {"date": "2017-10-05", "close": 56.3325, "volume": 801.0}, {"date": "2017-10-06", "close": 55.6399, "volume": 507.0}, {"date": "2017-10-09", "close": 56.3325, "volume": 379.0}, {"date": "2017-10-10", "close": 56.3325, "volume": 1072.0}, {"date": "2017-10-11", "close": 56.3325, "volume": null}, {"date": "2017-10-12", "close": 56.3325, "volume": null}, {"date": "2017-10-13", "close": 57.256, "volume": 758.0}, {"date": "2017-10-16", "close": 55.8707, "volume": 217.0}, {"date": "2017-10-17", "close": 55.8707, "volume": 362.0}, {"date": "2017-10-18", "close": 56.2863, "volume": 2707.0}, {"date": "2017-10-19", "close": 56.0924, "volume": 433.0}, {"date": "2017-10-20", "close": 56.3325, "volume": 157.0}, {"date": "2017-10-23", "close": 55.8707, "volume": 610.0}, {"date": "2017-10-24", "close": 57.256, "volume": 218.0}, {"date": "2017-10-25", "close": 57.256, "volume": null}, {"date": "2017-10-26", "close": 54.9472, "volume": 3629.0}, {"date": "2017-10-27", "close": 54.9472, "volume": 218.0}, {"date": "2017-10-30", "close": 55.409, "volume": 217.0}, {"date": "2017-10-31", "close": 55.8707, "volume": 875.0}, {"date": "2017-11-01", "close": 55.409, "volume": 926.0}, {"date": "2017-11-02", "close": 55.409, "volume": null}, {"date": "2017-11-03", "close": 55.5013, "volume": 115.0}, {"date": "2017-11-06", "close": 57.256, "volume": 807.0}, {"date": "2017-11-07", "close": 57.256, "volume": null}, {"date": "2017-11-08", "close": 57.256, "volume": 180.0}, {"date": "2017-11-09", "close": 57.256, "volume": null}, {"date": "2017-11-10", "close": 55.5937, "volume": 384.0}, {"date": "2017-11-13", "close": 55.5013, "volume": 618.0}, {"date": "2017-11-14", "close": 56.7942, "volume": 108.0}, {"date": "2017-11-15", "close": 56.7942, "volume": null}, {"date": "2017-11-16", "close": 55.8707, "volume": 326.0}, {"date": "2017-11-17", "close": 55.8707, "volume": 409.0}, {"date": "2017-11-20", "close": 55.8707, "volume": 160.0}, {"date": "2017-11-21", "close": 56.3325, "volume": 112.0}, {"date": "2017-11-22", "close": 56.7942, "volume": 2237.0}, {"date": "2017-11-24", "close": 56.7942, "volume": null}, {"date": "2017-11-27", "close": 56.7942, "volume": null}, {"date": "2017-11-28", "close": 57.256, "volume": 541.0}, {"date": "2017-11-29", "close": 56.3325, "volume": 633.0}, {"date": "2017-11-30", "close": 56.7942, "volume": 1922.0}, {"date": "2017-12-01", "close": 56.7942, "volume": null}, {"date": "2017-12-04", "close": 56.7019, "volume": 6795.0}, {"date": "2017-12-05", "close": 56.6095, "volume": 471.0}, {"date": "2017-12-06", "close": 56.6095, "volume": null}, {"date": "2017-12-07", "close": 56.7942, "volume": 541.0}, {"date": "2017-12-08", "close": 56.7942, "volume": null}, {"date": "2017-12-11", "close": 56.7942, "volume": null}, {"date": "2017-12-12", "close": 56.9327, "volume": 541.0}, {"date": "2017-12-13", "close": 56.9327, "volume": 693.0}, {"date": "2017-12-14", "close": 58.1794, "volume": 1636.0}, {"date": "2017-12-15", "close": 58.1794, "volume": null}, {"date": "2017-12-18", "close": 58.1794, "volume": null}, {"date": "2017-12-19", "close": 58.1794, "volume": null}, {"date": "2017-12-20", "close": 57.7085, "volume": 313.0}, {"date": "2017-12-21", "close": 57.7085, "volume": null}, {"date": "2017-12-22", "close": 57.7085, "volume": null}, {"date": "2017-12-26", "close": 57.7085, "volume": null}, {"date": "2017-12-27", "close": 57.7085, "volume": 525.0}, {"date": "2017-12-28", "close": 57.3575, "volume": 1044.0}, {"date": "2017-12-29", "close": 58.1794, "volume": 1346.0}, {"date": "2018-01-02", "close": 57.3945, "volume": 1106.0}, {"date": "2018-01-03", "close": 57.3021, "volume": 348.0}, {"date": "2018-01-04", "close": 57.3021, "volume": null}, {"date": "2018-01-05", "close": 57.3021, "volume": null}, {"date": "2018-01-08", "close": 57.9486, "volume": 3187.0}, {"date": "2018-01-09", "close": 58.1794, "volume": 665.0}, {"date": "2018-01-10", "close": 58.1794, "volume": null}, {"date": "2018-01-11", "close": 58.1794, "volume": 108.0}, {"date": "2018-01-12", "close": 58.1794, "volume": null}, {"date": "2018-01-16", "close": 58.1794, "volume": null}, {"date": "2018-01-17", "close": 57.3483, "volume": 684.0}, {"date": "2018-01-18", "close": 57.3483, "volume": 1071.0}, {"date": "2018-01-19", "close": 57.3483, "volume": 371.0}, {"date": "2018-01-22", "close": 57.3483, "volume": 280.0}, {"date": "2018-01-23", "close": 57.3483, "volume": null}, {"date": "2018-01-24", "close": 57.3483, "volume": 407.0}, {"date": "2018-01-25", "close": 57.3945, "volume": 1739.0}, {"date": "2018-01-26", "close": 57.3945, "volume": null}, {"date": "2018-01-29", "close": 57.376, "volume": 195.0}, {"date": "2018-01-30", "close": 58.1702, "volume": 739.0}, {"date": "2018-01-31", "close": 59.1029, "volume": 217.0}, {"date": "2018-02-01", "close": 59.1029, "volume": null}, {"date": "2018-02-02", "close": 59.1029, "volume": null}, {"date": "2018-02-05", "close": 58.1794, "volume": 2431.0}, {"date": "2018-02-06", "close": 57.3483, "volume": 177.0}, {"date": "2018-02-07", "close": 57.3483, "volume": null}, {"date": "2018-02-08", "close": 57.3483, "volume": 376.0}, {"date": "2018-02-09", "close": 57.3483, "volume": null}, {"date": "2018-02-12", "close": 57.3483, "volume": null}, {"date": "2018-02-13", "close": 57.2578, "volume": 923.0}, {"date": "2018-02-14", "close": 57.2578, "volume": null}, {"date": "2018-02-15", "close": 57.256, "volume": 616.0}, {"date": "2018-02-16", "close": 57.256, "volume": 179.0}, {"date": "2018-02-20", "close": 57.7177, "volume": 1467.0}, {"date": "2018-02-21", "close": 57.256, "volume": 650.0}, {"date": "2018-02-22", "close": 57.256, "volume": null}, {"date": "2018-02-23", "close": 57.256, "volume": 108.0}, {"date": "2018-02-26", "close": 57.256, "volume": null}, {"date": "2018-02-27", "close": 57.4868, "volume": 433.0}, {"date": "2018-02-28", "close": 57.4868, "volume": null}, {"date": "2018-03-01", "close": 57.4868, "volume": 476.0}, {"date": "2018-03-02", "close": 57.4868, "volume": null}, {"date": "2018-03-05", "close": 57.7177, "volume": 265.0}, {"date": "2018-03-06", "close": 57.7177, "volume": null}, {"date": "2018-03-07", "close": 57.7177, "volume": 217.0}, {"date": "2018-03-08", "close": 58.7797, "volume": 1012.0}, {"date": "2018-03-09", "close": 57.81, "volume": 777.0}, {"date": "2018-03-12", "close": 57.81, "volume": null}, {"date": "2018-03-13", "close": 57.533, "volume": 920.0}, {"date": "2018-03-14", "close": 57.533, "volume": null}, {"date": "2018-03-15", "close": 57.533, "volume": null}, {"date": "2018-03-16", "close": 57.533, "volume": null}, {"date": "2018-03-19", "close": 57.533, "volume": null}, {"date": "2018-03-20", "close": 58.1794, "volume": 1541.0}, {"date": "2018-03-21", "close": 58.1794, "volume": null}, {"date": "2018-03-22", "close": 57.8562, "volume": 302.0}, {"date": "2018-03-23", "close": 57.8562, "volume": null}, {"date": "2018-03-26", "close": 57.8562, "volume": null}, {"date": "2018-03-27", "close": 57.8562, "volume": null}, {"date": "2018-03-28", "close": 57.8562, "volume": null}, {"date": "2018-03-29", "close": 57.8562, "volume": null}, {"date": "2018-04-02", "close": 60.0264, "volume": 741.0}, {"date": "2018-04-03", "close": 60.0264, "volume": 119.0}, {"date": "2018-04-04", "close": 58.4103, "volume": 579.0}, {"date": "2018-04-05", "close": 58.4103, "volume": null}, {"date": "2018-04-06", "close": 58.2718, "volume": 390.0}, {"date": "2018-04-09", "close": 58.2718, "volume": null}, {"date": "2018-04-10", "close": 58.1794, "volume": 1048.0}, {"date": "2018-04-11", "close": 58.0871, "volume": 3357.0}, {"date": "2018-04-12", "close": 58.0871, "volume": 5592.0}, {"date": "2018-04-13", "close": 58.0871, "volume": 173.0}, {"date": "2018-04-16", "close": 58.0871, "volume": 168.0}, {"date": "2018-04-17", "close": 57.9486, "volume": 1362.0}, {"date": "2018-04-18", "close": 57.9486, "volume": 505.0}, {"date": "2018-04-19", "close": 57.7177, "volume": 1001.0}, {"date": "2018-04-20", "close": 57.7177, "volume": 217.0}, {"date": "2018-04-23", "close": 57.6253, "volume": 265.0}, {"date": "2018-04-24", "close": 57.6253, "volume": null}, {"date": "2018-04-25", "close": 57.6715, "volume": 678.0}, {"date": "2018-04-26", "close": 57.6715, "volume": 187.0}, {"date": "2018-04-27", "close": 57.6715, "volume": 344.0}, {"date": "2018-04-30", "close": 57.6715, "volume": 584.0}, {"date": "2018-05-01", "close": 57.6715, "volume": 606.0}, {"date": "2018-05-02", "close": 57.6715, "volume": 1299.0}, {"date": "2018-05-03", "close": 58.0871, "volume": 541.0}, {"date": "2018-05-04", "close": 58.0871, "volume": null}, {"date": "2018-05-07", "close": 58.1794, "volume": 453.0}, {"date": "2018-05-08", "close": 58.1794, "volume": 4981.0}, {"date": "2018-05-09", "close": 57.7177, "volume": 684.0}, {"date": "2018-05-10", "close": 58.6412, "volume": 1570.0}, {"date": "2018-05-11", "close": 57.3483, "volume": 760.0}, {"date": "2018-05-14", "close": 57.7177, "volume": 428.0}, {"date": "2018-05-15", "close": 57.81, "volume": 230.0}, {"date": "2018-05-16", "close": 57.81, "volume": null}, {"date": "2018-05-17", "close": 57.9486, "volume": 325.0}, {"date": "2018-05-18", "close": 57.9486, "volume": null}, {"date": "2018-05-21", "close": 57.7177, "volume": 237.0}, {"date": "2018-05-22", "close": 57.7177, "volume": null}, {"date": "2018-05-23", "close": 58.0871, "volume": 245.0}, {"date": "2018-05-24", "close": 58.0871, "volume": null}, {"date": "2018-05-25", "close": 57.5792, "volume": 995.0}, {"date": "2018-05-29", "close": 57.5792, "volume": 271.0}, {"date": "2018-05-30", "close": 57.5792, "volume": 455.0}, {"date": "2018-05-31", "close": 57.5792, "volume": 455.0}, {"date": "2018-06-01", "close": 57.9486, "volume": 3604.0}, {"date": "2018-06-04", "close": 57.7177, "volume": 414.0}, {"date": "2018-06-05", "close": 57.7177, "volume": 1384.0}, {"date": "2018-06-06", "close": 57.7177, "volume": 1558.0}, {"date": "2018-06-07", "close": 57.7639, "volume": 2484.0}, {"date": "2018-06-08", "close": 57.7639, "volume": null}, {"date": "2018-06-11", "close": 57.7639, "volume": null}, {"date": "2018-06-12", "close": 57.5792, "volume": 128.0}, {"date": "2018-06-13", "close": 57.5792, "volume": 479.0}, {"date": "2018-06-14", "close": 58.1083, "volume": 891.0}, {"date": "2018-06-15", "close": 58.1083, "volume": 214.0}, {"date": "2018-06-18", "close": 58.099, "volume": 259.0}, {"date": "2018-06-19", "close": 58.099, "volume": null}, {"date": "2018-06-20", "close": 58.2949, "volume": 262.0}, {"date": "2018-06-21", "close": 58.2949, "volume": null}, {"date": "2018-06-22", "close": 58.2949, "volume": 371.0}, {"date": "2018-06-25", "close": 58.2949, "volume": null}, {"date": "2018-06-26", "close": 58.2949, "volume": 428.0}, {"date": "2018-06-27", "close": 59.694, "volume": 214.0}, {"date": "2018-06-28", "close": 58.2016, "volume": 312.0}, {"date": "2018-06-29", "close": 58.7612, "volume": 1636.0}, {"date": "2018-07-02", "close": 58.7612, "volume": null}, {"date": "2018-07-03", "close": 58.7612, "volume": null}, {"date": "2018-07-05", "close": 58.7612, "volume": null}, {"date": "2018-07-06", "close": 57.8285, "volume": 942.0}, {"date": "2018-07-09", "close": 57.5953, "volume": 227.0}, {"date": "2018-07-10", "close": 57.5953, "volume": null}, {"date": "2018-07-11", "close": 57.5953, "volume": null}, {"date": "2018-07-12", "close": 57.5953, "volume": null}, {"date": "2018-07-13", "close": 58.2949, "volume": 204.0}, {"date": "2018-07-16", "close": 58.2949, "volume": null}, {"date": "2018-07-17", "close": 58.2482, "volume": 1681.0}, {"date": "2018-07-18", "close": 57.8752, "volume": 220.0}, {"date": "2018-07-19", "close": 57.8752, "volume": null}, {"date": "2018-07-20", "close": 57.9218, "volume": 114.0}, {"date": "2018-07-23", "close": 57.9218, "volume": 403.0}, {"date": "2018-07-24", "close": 58.2949, "volume": 107.0}, {"date": "2018-07-25", "close": 58.7426, "volume": 2107.0}, {"date": "2018-07-26", "close": 58.9944, "volume": 1087.0}, {"date": "2018-07-27", "close": 59.2276, "volume": 764.0}, {"date": "2018-07-30", "close": 59.2276, "volume": null}, {"date": "2018-07-31", "close": 59.2276, "volume": null}, {"date": "2018-08-01", "close": 59.694, "volume": 378.0}, {"date": "2018-08-02", "close": 59.694, "volume": null}, {"date": "2018-08-03", "close": 59.694, "volume": null}, {"date": "2018-08-06", "close": 58.1083, "volume": 950.0}, {"date": "2018-08-07", "close": 58.155, "volume": 271.0}, {"date": "2018-08-08", "close": 57.9684, "volume": 2091.0}, {"date": "2018-08-09", "close": 57.9684, "volume": null}, {"date": "2018-08-10", "close": 58.7519, "volume": 239.0}, {"date": "2018-08-13", "close": 58.7519, "volume": null}, {"date": "2018-08-14", "close": 58.7519, "volume": null}, {"date": "2018-08-15", "close": 58.7519, "volume": null}, {"date": "2018-08-16", "close": 58.7519, "volume": null}, {"date": "2018-08-17", "close": 58.7519, "volume": null}, {"date": "2018-08-20", "close": 58.2949, "volume": 552.0}, {"date": "2018-08-21", "close": 58.5281, "volume": 755.0}, {"date": "2018-08-22", "close": 57.9703, "volume": 626.0}, {"date": "2018-08-23", "close": 58.0151, "volume": 6216.0}, {"date": "2018-08-24", "close": 58.3322, "volume": 107.0}, {"date": "2018-08-27", "close": 58.0151, "volume": 375.0}, {"date": "2018-08-28", "close": 58.0151, "volume": null}, {"date": "2018-08-29", "close": 58.0151, "volume": 761.0}, {"date": "2018-08-30", "close": 58.2949, "volume": 3964.0}, {"date": "2018-08-31", "close": 58.0151, "volume": 322.0}, {"date": "2018-09-04", "close": 58.0151, "volume": null}, {"date": "2018-09-05", "close": 58.0151, "volume": null}, {"date": "2018-09-06", "close": 58.0151, "volume": 459.0}, {"date": "2018-09-07", "close": 58.0151, "volume": null}, {"date": "2018-09-10", "close": 58.2949, "volume": 167.0}, {"date": "2018-09-11", "close": 58.2949, "volume": null}, {"date": "2018-09-12", "close": 58.2949, "volume": null}, {"date": "2018-09-13", "close": 58.2949, "volume": null}, {"date": "2018-09-14", "close": 58.2949, "volume": null}, {"date": "2018-09-17", "close": 58.2949, "volume": null}, {"date": "2018-09-18", "close": 58.2949, "volume": null}, {"date": "2018-09-19", "close": 58.2949, "volume": null}, {"date": "2018-09-20", "close": 58.2949, "volume": 306.0}, {"date": "2018-09-21", "close": 58.2949, "volume": 107.0}, {"date": "2018-09-24", "close": 58.2949, "volume": null}, {"date": "2018-09-25", "close": 58.2949, "volume": 389.0}, {"date": "2018-09-26", "close": 58.5187, "volume": 114.0}, {"date": "2018-09-27", "close": 58.5187, "volume": null}, {"date": "2018-09-28", "close": 58.3415, "volume": 4737.0}, {"date": "2018-10-01", "close": 58.3415, "volume": null}, {"date": "2018-10-02", "close": 59.694, "volume": 263.0}, {"date": "2018-10-03", "close": 58.2016, "volume": 4858.0}, {"date": "2018-10-04", "close": 59.6007, "volume": 211.0}, {"date": "2018-10-05", "close": 59.6007, "volume": null}, {"date": "2018-10-08", "close": 58.7612, "volume": 107.0}, {"date": "2018-10-09", "close": 58.0617, "volume": 1556.0}, {"date": "2018-10-10", "close": 58.0617, "volume": null}, {"date": "2018-10-11", "close": 58.0617, "volume": 319.0}, {"date": "2018-10-12", "close": 58.0617, "volume": 604.0}, {"date": "2018-10-15", "close": 58.0617, "volume": null}, {"date": "2018-10-16", "close": 58.0617, "volume": null}, {"date": "2018-10-17", "close": 58.0617, "volume": null}, {"date": "2018-10-18", "close": 58.7612, "volume": 1120.0}, {"date": "2018-10-19", "close": 58.7612, "volume": null}, {"date": "2018-10-22", "close": 58.7612, "volume": null}, {"date": "2018-10-23", "close": 57.4088, "volume": 910.0}, {"date": "2018-10-24", "close": 57.5953, "volume": 3161.0}, {"date": "2018-10-25", "close": 57.1756, "volume": 345.0}, {"date": "2018-10-26", "close": 57.4088, "volume": 791.0}, {"date": "2018-10-29", "close": 57.1756, "volume": 754.0}, {"date": "2018-10-30", "close": 57.1756, "volume": null}, {"date": "2018-10-31", "close": 57.1756, "volume": null}, {"date": "2018-11-01", "close": 57.3622, "volume": 1394.0}, {"date": "2018-11-02", "close": 57.3622, "volume": null}, {"date": "2018-11-05", "close": 57.2689, "volume": 1409.0}, {"date": "2018-11-06", "close": 57.2689, "volume": 859.0}, {"date": "2018-11-07", "close": 57.2689, "volume": null}, {"date": "2018-11-08", "close": 57.8192, "volume": 175.0}, {"date": "2018-11-09", "close": 57.8192, "volume": 107.0}, {"date": "2018-11-12", "close": 57.8192, "volume": 194.0}, {"date": "2018-11-13", "close": 57.8099, "volume": 250.0}, {"date": "2018-11-14", "close": 57.8192, "volume": 177.0}, {"date": "2018-11-15", "close": 57.3622, "volume": 107.0}, {"date": "2018-11-16", "close": 57.0823, "volume": 180.0}, {"date": "2018-11-19", "close": 57.8285, "volume": 2890.0}, {"date": "2018-11-20", "close": 57.5953, "volume": 3431.0}, {"date": "2018-11-21", "close": 57.5953, "volume": null}, {"date": "2018-11-23", "close": 57.3622, "volume": 269.0}, {"date": "2018-11-26", "close": 57.3622, "volume": 297.0}, {"date": "2018-11-27", "close": 57.3622, "volume": null}, {"date": "2018-11-28", "close": 57.3622, "volume": null}, {"date": "2018-11-29", "close": 56.8958, "volume": 1827.0}, {"date": "2018-11-30", "close": 56.8958, "volume": null}, {"date": "2018-12-03", "close": 56.8958, "volume": null}, {"date": "2018-12-04", "close": 57.3622, "volume": 643.0}, {"date": "2018-12-06", "close": 57.0823, "volume": 110.0}, {"date": "2018-12-07", "close": 56.8958, "volume": 807.0}, {"date": "2018-12-10", "close": 56.532, "volume": 372.0}, {"date": "2018-12-11", "close": 56.532, "volume": null}, {"date": "2018-12-12", "close": 56.532, "volume": null}, {"date": "2018-12-13", "close": 56.0564, "volume": 683.0}, {"date": "2018-12-14", "close": 55.9631, "volume": 2399.0}, {"date": "2018-12-17", "close": 55.9631, "volume": 2221.0}, {"date": "2018-12-18", "close": 56.8958, "volume": 2655.0}, {"date": "2018-12-19", "close": 55.0304, "volume": 6394.0}, {"date": "2018-12-20", "close": 55.0304, "volume": 142.0}, {"date": "2018-12-21", "close": 53.1743, "volume": 422.0}, {"date": "2018-12-24", "close": 53.1743, "volume": null}, {"date": "2018-12-26", "close": 53.1743, "volume": 507.0}, {"date": "2018-12-27", "close": 53.1743, "volume": null}, {"date": "2018-12-28", "close": 51.7752, "volume": 1693.0}, {"date": "2018-12-31", "close": 51.8125, "volume": 922.0}, {"date": "2019-01-02", "close": 52.9317, "volume": 951.0}, {"date": "2019-01-03", "close": 52.9317, "volume": 229.0}, {"date": "2019-01-04", "close": 52.9317, "volume": null}, {"date": "2019-01-07", "close": 51.8125, "volume": 697.0}, {"date": "2019-01-08", "close": 51.8125, "volume": 214.0}, {"date": "2019-01-09", "close": 52.6986, "volume": 134.0}, {"date": "2019-01-10", "close": 53.0717, "volume": 159.0}, {"date": "2019-01-11", "close": 53.0717, "volume": null}, {"date": "2019-01-14", "close": 53.0717, "volume": null}, {"date": "2019-01-15", "close": 51.8125, "volume": 322.0}, {"date": "2019-01-16", "close": 51.8125, "volume": null}, {"date": "2019-01-17", "close": 51.8125, "volume": 890.0}, {"date": "2019-01-18", "close": 51.8125, "volume": null}, {"date": "2019-01-22", "close": 52.2322, "volume": 381.0}, {"date": "2019-01-23", "close": 52.2322, "volume": null}, {"date": "2019-01-24", "close": 52.2322, "volume": null}, {"date": "2019-01-25", "close": 52.2322, "volume": null}, {"date": "2019-01-28", "close": 52.3255, "volume": 107.0}, {"date": "2019-01-29", "close": 52.3721, "volume": 232.0}, {"date": "2019-01-30", "close": 52.9317, "volume": 4053.0}, {"date": "2019-01-31", "close": 53.2582, "volume": 848.0}, {"date": "2019-02-01", "close": 53.2582, "volume": null}, {"date": "2019-02-04", "close": 54.0976, "volume": 170.0}, {"date": "2019-02-05", "close": 53.7246, "volume": 1249.0}, {"date": "2019-02-06", "close": 55.4967, "volume": 567.0}, {"date": "2019-02-07", "close": 55.4967, "volume": null}, {"date": "2019-02-08", "close": 55.4967, "volume": 310.0}, {"date": "2019-02-11", "close": 55.4967, "volume": null}, {"date": "2019-02-12", "close": 55.4967, "volume": null}, {"date": "2019-02-13", "close": 55.7019, "volume": 1454.0}, {"date": "2019-02-14", "close": 55.7019, "volume": null}, {"date": "2019-02-15", "close": 55.7019, "volume": null}, {"date": "2019-02-19", "close": 55.7019, "volume": null}, {"date": "2019-02-20", "close": 55.7019, "volume": null}, {"date": "2019-02-21", "close": 55.4967, "volume": 420.0}, {"date": "2019-02-22", "close": 55.4967, "volume": 322.0}, {"date": "2019-02-25", "close": 55.4967, "volume": null}, {"date": "2019-02-26", "close": 55.4967, "volume": null}, {"date": "2019-02-27", "close": 55.4967, "volume": null}, {"date": "2019-02-28", "close": 55.4967, "volume": null}, {"date": "2019-03-01", "close": 55.4967, "volume": null}, {"date": "2019-03-04", "close": 55.4967, "volume": null}, {"date": "2019-03-05", "close": 55.4967, "volume": null}, {"date": "2019-03-06", "close": 55.4967, "volume": null}, {"date": "2019-03-07", "close": 55.4967, "volume": null}, {"date": "2019-03-08", "close": 55.4967, "volume": null}, {"date": "2019-03-11", "close": 55.4967, "volume": null}, {"date": "2019-03-12", "close": 55.4967, "volume": null}, {"date": "2019-03-13", "close": 55.4967, "volume": 783.0}, {"date": "2019-03-14", "close": 55.4967, "volume": null}, {"date": "2019-03-15", "close": 55.4967, "volume": null}, {"date": "2019-03-18", "close": 55.4967, "volume": 951.0}, {"date": "2019-03-19", "close": 55.4967, "volume": null}, {"date": "2019-03-20", "close": 55.4967, "volume": null}, {"date": "2019-03-21", "close": 55.4967, "volume": null}, {"date": "2019-03-22", "close": 56.1963, "volume": 2618.0}, {"date": "2019-03-25", "close": 56.1963, "volume": 3280.0}, {"date": "2019-03-26", "close": 56.1963, "volume": 446.0}, {"date": "2019-03-27", "close": 57.8285, "volume": 804.0}, {"date": "2019-03-28", "close": 56.1963, "volume": 573.0}, {"date": "2019-03-29", "close": 59.694, "volume": 4058.0}, {"date": "2019-04-01", "close": 59.694, "volume": null}, {"date": "2019-04-02", "close": 57.5953, "volume": 2241.0}, {"date": "2019-04-03", "close": 57.5953, "volume": null}, {"date": "2019-04-04", "close": 57.5953, "volume": null}, {"date": "2019-04-05", "close": 57.5953, "volume": null}, {"date": "2019-04-08", "close": 56.8958, "volume": 131.0}, {"date": "2019-04-09", "close": 56.2429, "volume": 162.0}, {"date": "2019-04-10", "close": 58.7612, "volume": 422.0}, {"date": "2019-04-11", "close": 58.7612, "volume": null}, {"date": "2019-04-12", "close": 58.7612, "volume": null}, {"date": "2019-04-15", "close": 58.7612, "volume": null}, {"date": "2019-04-16", "close": 58.7612, "volume": 818.0}, {"date": "2019-04-17", "close": 58.7612, "volume": null}, {"date": "2019-04-18", "close": 58.7612, "volume": null}, {"date": "2019-04-22", "close": 56.8958, "volume": 2004.0}, {"date": "2019-04-23", "close": 56.8958, "volume": null}, {"date": "2019-04-24", "close": 56.8958, "volume": null}, {"date": "2019-04-25", "close": 56.8958, "volume": null}, {"date": "2019-04-26", "close": 56.5227, "volume": 4901.0}, {"date": "2019-04-29", "close": 56.8958, "volume": 5502.0}, {"date": "2019-04-30", "close": 56.5227, "volume": 174.0}, {"date": "2019-05-01", "close": 56.5227, "volume": null}, {"date": "2019-05-02", "close": 56.5227, "volume": null}, {"date": "2019-05-03", "close": 57.3622, "volume": 172.0}, {"date": "2019-05-06", "close": 57.3622, "volume": null}, {"date": "2019-05-07", "close": 56.2895, "volume": 505.0}, {"date": "2019-05-08", "close": 56.3362, "volume": 178.0}, {"date": "2019-05-09", "close": 56.3362, "volume": null}, {"date": "2019-05-10", "close": 56.3362, "volume": 606.0}, {"date": "2019-05-13", "close": 56.3362, "volume": 644.0}, {"date": "2019-05-14", "close": 56.3362, "volume": 181.0}, {"date": "2019-05-15", "close": 56.3828, "volume": 4673.0}, {"date": "2019-05-16", "close": 56.3828, "volume": null}, {"date": "2019-05-17", "close": 57.8285, "volume": 875.0}, {"date": "2019-05-20", "close": 57.8285, "volume": null}, {"date": "2019-05-21", "close": 58.7612, "volume": 108.0}, {"date": "2019-05-22", "close": 59.694, "volume": 879.0}, {"date": "2019-05-23", "close": 59.694, "volume": null}, {"date": "2019-05-24", "close": 59.694, "volume": null}, {"date": "2019-05-28", "close": 59.694, "volume": null}, {"date": "2019-05-29", "close": 59.694, "volume": null}, {"date": "2019-05-30", "close": 59.694, "volume": null}, {"date": "2019-05-31", "close": 59.694, "volume": null}, {"date": "2019-06-03", "close": 56.8958, "volume": 217.0}, {"date": "2019-06-04", "close": 56.8958, "volume": null}, {"date": "2019-06-05", "close": 56.8958, "volume": null}, {"date": "2019-06-06", "close": 59.9271, "volume": 107.0}, {"date": "2019-06-07", "close": 59.9271, "volume": null}, {"date": "2019-06-10", "close": 59.9271, "volume": null}, {"date": "2019-06-11", "close": 56.6253, "volume": 107.0}, {"date": "2019-06-12", "close": 56.6253, "volume": null}, {"date": "2019-06-14", "close": 57.7003, "volume": 5308.0}, {"date": "2019-06-17", "close": 57.7003, "volume": null}, {"date": "2019-06-18", "close": 57.7003, "volume": null}, {"date": "2019-06-19", "close": 56.9937, "volume": 512.0}, {"date": "2019-06-20", "close": 56.9937, "volume": 220.0}, {"date": "2019-06-21", "close": 56.9937, "volume": null}, {"date": "2019-06-24", "close": 56.5698, "volume": 1531.0}, {"date": "2019-06-25", "close": 56.5698, "volume": null}, {"date": "2019-06-26", "close": 57.4648, "volume": 4925.0}, {"date": "2019-06-27", "close": 57.4648, "volume": null}, {"date": "2019-06-28", "close": 56.9937, "volume": 1026.0}, {"date": "2019-07-01", "close": 56.9937, "volume": null}, {"date": "2019-07-02", "close": 56.9937, "volume": null}, {"date": "2019-07-03", "close": 56.9937, "volume": 1747.0}, {"date": "2019-07-05", "close": 56.9937, "volume": null}, {"date": "2019-07-08", "close": 56.9937, "volume": 221.0}, {"date": "2019-07-09", "close": 56.9937, "volume": null}, {"date": "2019-07-10", "close": 56.9937, "volume": null}, {"date": "2019-07-11", "close": 56.9937, "volume": null}, {"date": "2019-07-12", "close": 56.9937, "volume": 281.0}, {"date": "2019-07-15", "close": 56.9937, "volume": 397.0}, {"date": "2019-07-16", "close": 56.9937, "volume": 190.0}, {"date": "2019-07-17", "close": 56.9937, "volume": null}, {"date": "2019-07-18", "close": 56.9937, "volume": null}, {"date": "2019-07-19", "close": 56.9937, "volume": 106.0}, {"date": "2019-07-22", "close": 56.9937, "volume": 707.0}, {"date": "2019-07-23", "close": 56.5227, "volume": 782.0}, {"date": "2019-07-24", "close": 56.9466, "volume": 408.0}, {"date": "2019-07-25", "close": 56.9937, "volume": 230.0}, {"date": "2019-07-26", "close": 56.0517, "volume": 1206.0}, {"date": "2019-07-29", "close": 56.0517, "volume": null}, {"date": "2019-07-30", "close": 56.2872, "volume": 273.0}, {"date": "2019-07-31", "close": 56.2872, "volume": 298.0}, {"date": "2019-08-01", "close": 54.8836, "volume": 2602.0}, {"date": "2019-08-02", "close": 55.3452, "volume": 121.0}, {"date": "2019-08-05", "close": 55.1096, "volume": 106.0}, {"date": "2019-08-06", "close": 55.5807, "volume": 108.0}, {"date": "2019-08-07", "close": 55.1191, "volume": 444.0}, {"date": "2019-08-08", "close": 55.3452, "volume": 1121.0}, {"date": "2019-08-09", "close": 54.8741, "volume": 298.0}, {"date": "2019-08-12", "close": 54.7988, "volume": 588.0}, {"date": "2019-08-13", "close": 54.7988, "volume": null}, {"date": "2019-08-14", "close": 54.7988, "volume": null}, {"date": "2019-08-15", "close": 54.7988, "volume": null}, {"date": "2019-08-16", "close": 54.8741, "volume": 106.0}, {"date": "2019-08-19", "close": 54.8741, "volume": null}, {"date": "2019-08-20", "close": 56.5227, "volume": 1575.0}, {"date": "2019-08-21", "close": 56.9937, "volume": 210.0}, {"date": "2019-08-22", "close": 56.2872, "volume": 764.0}, {"date": "2019-08-23", "close": 55.3452, "volume": 245.0}, {"date": "2019-08-26", "close": 56.5133, "volume": 1650.0}, {"date": "2019-08-27", "close": 56.5227, "volume": 1977.0}, {"date": "2019-08-28", "close": 54.7422, "volume": 234.0}, {"date": "2019-08-29", "close": 54.7422, "volume": null}, {"date": "2019-08-30", "close": 54.7422, "volume": null}, {"date": "2019-09-03", "close": 54.7422, "volume": null}, {"date": "2019-09-04", "close": 54.7422, "volume": null}, {"date": "2019-09-05", "close": 55.7691, "volume": 159.0}, {"date": "2019-09-06", "close": 55.1096, "volume": 460.0}, {"date": "2019-09-09", "close": 54.7422, "volume": 252.0}, {"date": "2019-09-10", "close": 54.7328, "volume": 425.0}, {"date": "2019-09-11", "close": 54.6386, "volume": 119.0}, {"date": "2019-09-12", "close": 54.6386, "volume": null}, {"date": "2019-09-13", "close": 54.6386, "volume": null}, {"date": "2019-09-16", "close": 54.6386, "volume": null}, {"date": "2019-09-17", "close": 54.6386, "volume": null}, {"date": "2019-09-18", "close": 54.6386, "volume": null}, {"date": "2019-09-19", "close": 54.6386, "volume": null}, {"date": "2019-09-20", "close": 54.6386, "volume": null}, {"date": "2019-09-23", "close": 54.4031, "volume": 403.0}, {"date": "2019-09-24", "close": 54.6386, "volume": 538.0}, {"date": "2019-09-25", "close": 55.1096, "volume": 387.0}, {"date": "2019-09-26", "close": 54.6386, "volume": 700.0}, {"date": "2019-09-27", "close": 54.6386, "volume": 951.0}, {"date": "2019-09-30", "close": 55.0154, "volume": 1453.0}, {"date": "2019-10-01", "close": 55.0154, "volume": null}, {"date": "2019-10-02", "close": 55.0154, "volume": null}, {"date": "2019-10-03", "close": 55.0154, "volume": null}, {"date": "2019-10-04", "close": 55.0154, "volume": null}, {"date": "2019-10-07", "close": 54.7422, "volume": 517.0}, {"date": "2019-10-08", "close": 54.7422, "volume": null}, {"date": "2019-10-09", "close": 54.9212, "volume": 107.0}, {"date": "2019-10-10", "close": 54.9212, "volume": null}, {"date": "2019-10-11", "close": 54.9212, "volume": null}, {"date": "2019-10-14", "close": 54.9212, "volume": null}, {"date": "2019-10-15", "close": 54.9212, "volume": 632.0}, {"date": "2019-10-16", "close": 56.2872, "volume": 1663.0}, {"date": "2019-10-17", "close": 55.4865, "volume": 3167.0}, {"date": "2019-10-18", "close": 55.4865, "volume": 363.0}, {"date": "2019-10-21", "close": 55.9104, "volume": 17358.0}, {"date": "2019-10-22", "close": 55.5901, "volume": 1635.0}, {"date": "2019-10-23", "close": 55.5901, "volume": null}, {"date": "2019-10-24", "close": 56.0517, "volume": 511.0}, {"date": "2019-10-25", "close": 56.0517, "volume": null}, {"date": "2019-10-28", "close": 55.7691, "volume": 1794.0}, {"date": "2019-10-29", "close": 55.7691, "volume": null}, {"date": "2019-10-30", "close": 56.0517, "volume": 4031.0}, {"date": "2019-10-31", "close": 57.2292, "volume": 3310.0}, {"date": "2019-11-01", "close": 57.9358, "volume": 2060.0}, {"date": "2019-11-04", "close": 57.9358, "volume": null}, {"date": "2019-11-05", "close": 56.0611, "volume": 218.0}, {"date": "2019-11-06", "close": 56.5227, "volume": 1459.0}, {"date": "2019-11-07", "close": 56.7582, "volume": 1069.0}, {"date": "2019-11-08", "close": 56.0517, "volume": 2660.0}, {"date": "2019-11-11", "close": 56.0517, "volume": null}, {"date": "2019-11-12", "close": 56.0517, "volume": null}, {"date": "2019-11-13", "close": 55.4865, "volume": 4933.0}, {"date": "2019-11-14", "close": 55.5807, "volume": 3374.0}, {"date": "2019-11-15", "close": 55.5807, "volume": 3047.0}, {"date": "2019-11-18", "close": 55.4111, "volume": 883.0}, {"date": "2019-11-19", "close": 55.3452, "volume": 3595.0}, {"date": "2019-11-20", "close": 55.3452, "volume": null}, {"date": "2019-11-21", "close": 55.9952, "volume": 186.0}, {"date": "2019-11-22", "close": 55.9952, "volume": null}, {"date": "2019-11-25", "close": 55.8162, "volume": 12988.0}, {"date": "2019-11-26", "close": 55.8633, "volume": 10214.0}, {"date": "2019-11-27", "close": 56.0517, "volume": 639.0}, {"date": "2019-11-29", "close": 56.0517, "volume": null}, {"date": "2019-12-02", "close": 56.0517, "volume": null}, {"date": "2019-12-03", "close": 56.0517, "volume": 451.0}, {"date": "2019-12-04", "close": 56.0517, "volume": null}, {"date": "2019-12-05", "close": 56.9937, "volume": 106.0}, {"date": "2019-12-06", "close": 56.9937, "volume": null}, {"date": "2019-12-09", "close": 56.7582, "volume": 1079.0}, {"date": "2019-12-10", "close": 57.4648, "volume": 1639.0}, {"date": "2019-12-11", "close": 57.4648, "volume": null}, {"date": "2019-12-12", "close": 57.4648, "volume": null}, {"date": "2019-12-13", "close": 56.0611, "volume": 2786.0}, {"date": "2019-12-16", "close": 55.8633, "volume": 543.0}, {"date": "2019-12-17", "close": 56.0611, "volume": 186.0}, {"date": "2019-12-18", "close": 56.5227, "volume": 2113.0}, {"date": "2019-12-19", "close": 56.5227, "volume": null}, {"date": "2019-12-20", "close": 56.5227, "volume": 637.0}, {"date": "2019-12-23", "close": 56.0988, "volume": 201.0}, {"date": "2019-12-24", "close": 56.5227, "volume": 228.0}, {"date": "2019-12-26", "close": 56.5227, "volume": null}, {"date": "2019-12-27", "close": 57.4648, "volume": 505.0}, {"date": "2019-12-30", "close": 57.9358, "volume": 316.0}, {"date": "2019-12-31", "close": 57.9358, "volume": 212.0}, {"date": "2020-01-02", "close": 57.9358, "volume": null}, {"date": "2020-01-03", "close": 58.03, "volume": 2374.0}, {"date": "2020-01-06", "close": 58.03, "volume": 852.0}, {"date": "2020-01-07", "close": 58.03, "volume": null}, {"date": "2020-01-08", "close": 58.03, "volume": 126.0}, {"date": "2020-01-09", "close": 58.0394, "volume": 260.0}, {"date": "2020-01-10", "close": 58.03, "volume": 273.0}, {"date": "2020-01-13", "close": 58.03, "volume": null}, {"date": "2020-01-14", "close": 58.2184, "volume": 106.0}, {"date": "2020-01-15", "close": 58.8778, "volume": 1948.0}, {"date": "2020-01-16", "close": 58.4068, "volume": 1627.0}, {"date": "2020-01-17", "close": 58.4068, "volume": null}, {"date": "2020-01-21", "close": 58.4068, "volume": null}, {"date": "2020-01-22", "close": 58.8778, "volume": 536.0}, {"date": "2020-01-23", "close": 58.8778, "volume": null}, {"date": "2020-01-24", "close": 58.8778, "volume": null}, {"date": "2020-01-27", "close": 58.8778, "volume": null}, {"date": "2020-01-28", "close": 60.2909, "volume": 1730.0}, {"date": "2020-01-29", "close": 60.2909, "volume": 4084.0}, {"date": "2020-01-30", "close": 60.2909, "volume": 760.0}, {"date": "2020-01-31", "close": 60.2909, "volume": null}, {"date": "2020-02-03", "close": 60.2909, "volume": null}, {"date": "2020-02-04", "close": 61.1858, "volume": 248.0}, {"date": "2020-02-05", "close": 61.2329, "volume": 212.0}, {"date": "2020-02-06", "close": 61.704, "volume": 235.0}, {"date": "2020-02-07", "close": 61.704, "volume": 200.0}, {"date": "2020-02-10", "close": 61.704, "volume": null}, {"date": "2020-02-11", "close": 61.704, "volume": null}, {"date": "2020-02-12", "close": 61.704, "volume": null}, {"date": "2020-02-13", "close": 60.5264, "volume": 138.0}, {"date": "2020-02-14", "close": 64.0497, "volume": 348.0}, {"date": "2020-02-18", "close": 64.0497, "volume": 207.0}, {"date": "2020-02-19", "close": 59.4431, "volume": 2017.0}, {"date": "2020-02-20", "close": 59.4431, "volume": null}, {"date": "2020-02-21", "close": 61.704, "volume": 106.0}, {"date": "2020-02-24", "close": 59.5844, "volume": 729.0}, {"date": "2020-02-25", "close": 61.0916, "volume": 106.0}, {"date": "2020-02-26", "close": 61.0916, "volume": null}, {"date": "2020-02-27", "close": 61.0916, "volume": null}, {"date": "2020-02-28", "close": 59.5844, "volume": 246.0}, {"date": "2020-03-02", "close": 59.1133, "volume": 525.0}, {"date": "2020-03-03", "close": 59.1133, "volume": 7537.0}, {"date": "2020-03-04", "close": 59.1133, "volume": 601.0}, {"date": "2020-03-05", "close": 59.1133, "volume": null}, {"date": "2020-03-06", "close": 59.1133, "volume": 2736.0}, {"date": "2020-03-09", "close": 55.6749, "volume": 2632.0}, {"date": "2020-03-10", "close": 58.3503, "volume": 1079.0}, {"date": "2020-03-11", "close": 52.8205, "volume": 637.0}, {"date": "2020-03-12", "close": 52.519, "volume": 917.0}, {"date": "2020-03-13", "close": 52.519, "volume": null}, {"date": "2020-03-16", "close": 50.1168, "volume": 4193.0}, {"date": "2020-03-17", "close": 49.4574, "volume": 7490.0}, {"date": "2020-03-18", "close": 49.4574, "volume": 649.0}, {"date": "2020-03-19", "close": 48.082, "volume": 4279.0}, {"date": "2020-03-20", "close": 47.1023, "volume": 4155.0}, {"date": "2020-03-23", "close": 40.6021, "volume": 23908.0}, {"date": "2020-03-24", "close": 37.6912, "volume": 2765.0}, {"date": "2020-03-25", "close": 38.6427, "volume": 1811.0}, {"date": "2020-03-26", "close": 41.45, "volume": 416.0}, {"date": "2020-03-27", "close": 43.3341, "volume": 1125.0}, {"date": "2020-03-30", "close": 46.1602, "volume": 1014.0}, {"date": "2020-03-31", "close": 46.1602, "volume": null}, {"date": "2020-04-01", "close": 46.3015, "volume": 9727.0}, {"date": "2020-04-02", "close": 46.3015, "volume": null}, {"date": "2020-04-03", "close": 46.3015, "volume": null}, {"date": "2020-04-06", "close": 46.3015, "volume": 508.0}, {"date": "2020-04-07", "close": 46.3015, "volume": 1698.0}, {"date": "2020-04-08", "close": 47.5733, "volume": 429.0}, {"date": "2020-04-09", "close": 47.5733, "volume": null}, {"date": "2020-04-13", "close": 47.5733, "volume": 1300.0}, {"date": "2020-04-14", "close": 47.1211, "volume": 658.0}, {"date": "2020-04-15", "close": 47.1211, "volume": null}, {"date": "2020-04-16", "close": 47.1211, "volume": null}, {"date": "2020-04-17", "close": 48.5153, "volume": 473.0}, {"date": "2020-04-20", "close": 48.5153, "volume": null}, {"date": "2020-04-21", "close": 48.5153, "volume": 840.0}, {"date": "2020-04-22", "close": 48.5153, "volume": null}, {"date": "2020-04-23", "close": 48.5153, "volume": null}, {"date": "2020-04-24", "close": 48.9864, "volume": 416.0}, {"date": "2020-04-27", "close": 49.6929, "volume": 221.0}, {"date": "2020-04-28", "close": 50.8704, "volume": 672.0}, {"date": "2020-04-29", "close": 50.8704, "volume": null}, {"date": "2020-04-30", "close": 50.8704, "volume": null}, {"date": "2020-05-01", "close": 47.1023, "volume": 1611.0}, {"date": "2020-05-04", "close": 47.1023, "volume": null}, {"date": "2020-05-05", "close": 47.1023, "volume": null}, {"date": "2020-05-06", "close": 48.9864, "volume": 743.0}, {"date": "2020-05-07", "close": 48.9864, "volume": null}, {"date": "2020-05-08", "close": 48.9864, "volume": null}, {"date": "2020-05-11", "close": 48.9864, "volume": null}, {"date": "2020-05-12", "close": 48.9864, "volume": null}, {"date": "2020-05-13", "close": 48.9864, "volume": 222.0}, {"date": "2020-05-14", "close": 48.9864, "volume": null}, {"date": "2020-05-15", "close": 48.9864, "volume": 117.0}, {"date": "2020-05-18", "close": 48.9864, "volume": null}, {"date": "2020-05-19", "close": 47.1023, "volume": 611.0}, {"date": "2020-05-20", "close": 48.0443, "volume": 796.0}, {"date": "2020-05-21", "close": 48.0443, "volume": 180.0}, {"date": "2020-05-22", "close": 48.0443, "volume": null}, {"date": "2020-05-26", "close": 48.0443, "volume": null}, {"date": "2020-05-27", "close": 48.0443, "volume": null}, {"date": "2020-05-28", "close": 48.0443, "volume": 520.0}, {"date": "2020-05-29", "close": 48.0443, "volume": null}, {"date": "2020-06-01", "close": 47.1023, "volume": 503.0}, {"date": "2020-06-02", "close": 47.1023, "volume": 203.0}, {"date": "2020-06-03", "close": 48.9864, "volume": 701.0}, {"date": "2020-06-04", "close": 49.919, "volume": 213.0}, {"date": "2020-06-05", "close": 50.3994, "volume": 132.0}, {"date": "2020-06-08", "close": 51.8125, "volume": 295.0}, {"date": "2020-06-09", "close": 51.8125, "volume": null}, {"date": "2020-06-10", "close": 51.8125, "volume": null}, {"date": "2020-06-11", "close": 51.3791, "volume": 106.0}, {"date": "2020-06-12", "close": 51.3791, "volume": null}, {"date": "2020-06-15", "close": 51.3791, "volume": null}, {"date": "2020-06-16", "close": 51.3791, "volume": null}, {"date": "2020-06-17", "close": 49.4762, "volume": 595.0}, {"date": "2020-06-18", "close": 49.5714, "volume": 1469.0}, {"date": "2020-06-19", "close": 49.4762, "volume": 12089.0}, {"date": "2020-06-22", "close": 49.5714, "volume": 13700.0}, {"date": "2020-06-23", "close": 49.5714, "volume": 210.0}, {"date": "2020-06-24", "close": 50.4182, "volume": 244.0}, {"date": "2020-06-25", "close": 50.4182, "volume": null}, {"date": "2020-06-26", "close": 50.9034, "volume": 1384.0}, {"date": "2020-06-29", "close": 46.3935, "volume": 556.0}, {"date": "2020-06-30", "close": 47.3354, "volume": 7207.0}, {"date": "2020-07-01", "close": 48.5057, "volume": 563.0}, {"date": "2020-07-02", "close": 47.5733, "volume": 119.0}, {"date": "2020-07-06", "close": 48.382, "volume": 1177.0}, {"date": "2020-07-07", "close": 47.5733, "volume": 427.0}, {"date": "2020-07-08", "close": 47.1451, "volume": 165.0}, {"date": "2020-07-09", "close": 47.1166, "volume": 460.0}, {"date": "2020-07-10", "close": 47.0975, "volume": 2306.0}, {"date": "2020-07-13", "close": 47.0975, "volume": null}, {"date": "2020-07-14", "close": 46.6218, "volume": 1986.0}, {"date": "2020-07-15", "close": 46.6218, "volume": null}, {"date": "2020-07-16", "close": 46.6218, "volume": null}, {"date": "2020-07-17", "close": 46.6218, "volume": null}, {"date": "2020-07-20", "close": 48.049, "volume": 257.0}, {"date": "2020-07-21", "close": 46.5742, "volume": 348.0}, {"date": "2020-07-22", "close": 46.5742, "volume": null}, {"date": "2020-07-23", "close": 46.3839, "volume": 327.0}, {"date": "2020-07-24", "close": 46.3839, "volume": 11630.0}, {"date": "2020-07-27", "close": 45.6703, "volume": 13645.0}, {"date": "2020-07-28", "close": 46.3839, "volume": 1128.0}, {"date": "2020-07-29", "close": 46.3839, "volume": null}, {"date": "2020-07-30", "close": 46.3839, "volume": null}, {"date": "2020-07-31", "close": 46.6218, "volume": 132.0}, {"date": "2020-08-03", "close": 46.6218, "volume": 580.0}, {"date": "2020-08-04", "close": 46.6218, "volume": null}, {"date": "2020-08-05", "close": 46.3839, "volume": 386.0}, {"date": "2020-08-06", "close": 46.3839, "volume": 118.0}, {"date": "2020-08-07", "close": 46.3839, "volume": null}, {"date": "2020-08-10", "close": 46.3839, "volume": 644.0}, {"date": "2020-08-11", "close": 46.4315, "volume": 727.0}, {"date": "2020-08-12", "close": 46.4315, "volume": null}, {"date": "2020-08-13", "close": 46.3839, "volume": 265.0}, {"date": "2020-08-14", "close": 46.3839, "volume": null}, {"date": "2020-08-17", "close": 46.1461, "volume": 5518.0}, {"date": "2020-08-18", "close": 45.6703, "volume": 1310.0}, {"date": "2020-08-19", "close": 45.7655, "volume": 841.0}, {"date": "2020-08-20", "close": 45.7655, "volume": null}, {"date": "2020-08-21", "close": 45.1946, "volume": 2477.0}, {"date": "2020-08-24", "close": 45.6703, "volume": 315.0}, {"date": "2020-08-25", "close": 45.8606, "volume": 356.0}, {"date": "2020-08-26", "close": 44.814, "volume": 1105.0}, {"date": "2020-08-27", "close": 45.8606, "volume": 4221.0}, {"date": "2020-08-28", "close": 45.8606, "volume": null}, {"date": "2020-08-31", "close": 44.7189, "volume": 2804.0}, {"date": "2020-09-01", "close": 44.3098, "volume": 1896.0}, {"date": "2020-09-02", "close": 45.6608, "volume": 2473.0}, {"date": "2020-09-03", "close": 44.7189, "volume": 430.0}, {"date": "2020-09-04", "close": 44.7189, "volume": null}, {"date": "2020-09-08", "close": 44.2432, "volume": 5993.0}, {"date": "2020-09-09", "close": 45.1946, "volume": 2106.0}, {"date": "2020-09-10", "close": 45.1946, "volume": 318.0}, {"date": "2020-09-11", "close": 44.2432, "volume": 128.0}, {"date": "2020-09-14", "close": 43.7674, "volume": 1215.0}, {"date": "2020-09-15", "close": 43.7674, "volume": null}, {"date": "2020-09-16", "close": 43.7674, "volume": 1055.0}, {"date": "2020-09-17", "close": 42.3402, "volume": 2933.0}, {"date": "2020-09-18", "close": 42.816, "volume": 1262.0}, {"date": "2020-09-21", "close": 41.8645, "volume": 446.0}, {"date": "2020-09-22", "close": 41.3888, "volume": 2255.0}, {"date": "2020-09-23", "close": 42.2451, "volume": 264.0}, {"date": "2020-09-24", "close": 41.3888, "volume": 4216.0}, {"date": "2020-09-25", "close": 42.3402, "volume": 7933.0}, {"date": "2020-09-28", "close": 41.8645, "volume": 1174.0}, {"date": "2020-09-29", "close": 41.8645, "volume": null}, {"date": "2020-09-30", "close": 41.8645, "volume": null}, {"date": "2020-10-01", "close": 41.1509, "volume": 764.0}, {"date": "2020-10-02", "close": 41.3888, "volume": 295.0}, {"date": "2020-10-05", "close": 41.3888, "volume": 136.0}, {"date": "2020-10-06", "close": 41.3888, "volume": null}, {"date": "2020-10-07", "close": 41.8645, "volume": 231.0}, {"date": "2020-10-08", "close": 41.8645, "volume": 1524.0}, {"date": "2020-10-09", "close": 41.8645, "volume": null}, {"date": "2020-10-12", "close": 41.8645, "volume": 436.0}, {"date": "2020-10-13", "close": 41.8645, "volume": 374.0}, {"date": "2020-10-14", "close": 41.6266, "volume": 556.0}, {"date": "2020-10-15", "close": 41.6266, "volume": null}, {"date": "2020-10-16", "close": 41.8645, "volume": 1501.0}, {"date": "2020-10-19", "close": 41.8645, "volume": null}, {"date": "2020-10-20", "close": 41.3888, "volume": 472.0}, {"date": "2020-10-21", "close": 40.913, "volume": 3495.0}, {"date": "2020-10-22", "close": 40.913, "volume": null}, {"date": "2020-10-23", "close": 41.1509, "volume": 14775.0}, {"date": "2020-10-26", "close": 41.1509, "volume": null}, {"date": "2020-10-27", "close": 41.8645, "volume": 4868.0}, {"date": "2020-10-28", "close": 41.3888, "volume": 748.0}, {"date": "2020-10-29", "close": 41.8645, "volume": 933.0}, {"date": "2020-10-30", "close": 41.8645, "volume": 1901.0}, {"date": "2020-11-02", "close": 43.7198, "volume": 526.0}, {"date": "2020-11-03", "close": 43.2441, "volume": 445.0}, {"date": "2020-11-04", "close": 43.2441, "volume": null}, {"date": "2020-11-05", "close": 43.2441, "volume": null}, {"date": "2020-11-06", "close": 43.2441, "volume": null}, {"date": "2020-11-09", "close": 43.7674, "volume": 9924.0}, {"date": "2020-11-10", "close": 44.0529, "volume": 1285.0}, {"date": "2020-11-11", "close": 44.0529, "volume": null}, {"date": "2020-11-12", "close": 44.0624, "volume": 223.0}, {"date": "2020-11-13", "close": 44.0624, "volume": null}, {"date": "2020-11-16", "close": 44.7189, "volume": 777.0}, {"date": "2020-11-17", "close": 44.7189, "volume": 444.0}, {"date": "2020-11-18", "close": 44.2432, "volume": 420.0}, {"date": "2020-11-19", "close": 44.2432, "volume": null}, {"date": "2020-11-20", "close": 44.481, "volume": 466.0}, {"date": "2020-11-23", "close": 44.7189, "volume": 1471.0}, {"date": "2020-11-24", "close": 45.9082, "volume": 3576.0}, {"date": "2020-11-25", "close": 45.4325, "volume": 6833.0}, {"date": "2020-11-27", "close": 45.0043, "volume": 210.0}, {"date": "2020-11-30", "close": 44.2432, "volume": 1761.0}, {"date": "2020-12-01", "close": 44.7189, "volume": 6288.0}, {"date": "2020-12-02", "close": 44.7189, "volume": 2013.0}, {"date": "2020-12-03", "close": 44.8235, "volume": 526.0}, {"date": "2020-12-04", "close": 45.1946, "volume": 529.0}, {"date": "2020-12-07", "close": 45.4325, "volume": 891.0}, {"date": "2020-12-08", "close": 45.6703, "volume": 3530.0}, {"date": "2020-12-09", "close": 45.6703, "volume": 1366.0}, {"date": "2020-12-10", "close": 45.4325, "volume": 2438.0}, {"date": "2020-12-11", "close": 46.4791, "volume": 984.0}, {"date": "2020-12-14", "close": 46.4791, "volume": 315.0}, {"date": "2020-12-15", "close": 45.9558, "volume": 2231.0}, {"date": "2020-12-16", "close": 46.1461, "volume": 5360.0}, {"date": "2020-12-17", "close": 45.4325, "volume": 105.0}, {"date": "2020-12-18", "close": 46.6218, "volume": 12637.0}, {"date": "2020-12-21", "close": 46.6218, "volume": null}, {"date": "2020-12-22", "close": 46.6218, "volume": null}, {"date": "2020-12-23", "close": 47.3354, "volume": 210.0}, {"date": "2020-12-24", "close": 47.3354, "volume": 143.0}, {"date": "2020-12-28", "close": 48.049, "volume": 2951.0}, {"date": "2020-12-29", "close": 51.3791, "volume": 1091.0}, {"date": "2020-12-30", "close": 53.2821, "volume": 726.0}, {"date": "2020-12-31", "close": 53.2821, "volume": 1054.0}, {"date": "2021-01-04", "close": 51.8549, "volume": 663.0}, {"date": "2021-01-05", "close": 51.8549, "volume": 4104.0}, {"date": "2021-01-06", "close": 55.185, "volume": 815.0}, {"date": "2021-01-07", "close": 53.5199, "volume": 630.0}, {"date": "2021-01-08", "close": 53.5675, "volume": 10883.0}, {"date": "2021-01-11", "close": 53.5675, "volume": null}, {"date": "2021-01-12", "close": 53.7673, "volume": 105.0}, {"date": "2021-01-13", "close": 53.8054, "volume": 736.0}, {"date": "2021-01-14", "close": 53.853, "volume": 236.0}, {"date": "2021-01-15", "close": 53.5675, "volume": 1586.0}, {"date": "2021-01-19", "close": 53.7578, "volume": 420.0}, {"date": "2021-01-20", "close": 53.5675, "volume": 660.0}, {"date": "2021-01-21", "close": 52.8063, "volume": 5126.0}, {"date": "2021-01-22", "close": 52.8063, "volume": 236.0}, {"date": "2021-01-25", "close": 52.8063, "volume": null}, {"date": "2021-01-26", "close": 54.2335, "volume": 6755.0}, {"date": "2021-01-27", "close": 53.3296, "volume": 2313.0}, {"date": "2021-01-28", "close": 53.3296, "volume": 110.0}, {"date": "2021-01-29", "close": 53.3296, "volume": 1788.0}, {"date": "2021-02-01", "close": 54.2335, "volume": 498.0}, {"date": "2021-02-02", "close": 52.8063, "volume": 11579.0}, {"date": "2021-02-03", "close": 52.3306, "volume": 631.0}, {"date": "2021-02-04", "close": 53.2821, "volume": 533.0}, {"date": "2021-02-05", "close": 53.2821, "volume": null}, {"date": "2021-02-08", "close": 52.8063, "volume": 746.0}, {"date": "2021-02-09", "close": 53.0347, "volume": 257.0}, {"date": "2021-02-10", "close": 53.2821, "volume": 6563.0}, {"date": "2021-02-11", "close": 52.8063, "volume": 133.0}, {"date": "2021-02-12", "close": 54.2335, "volume": 483.0}, {"date": "2021-02-16", "close": 54.2335, "volume": 1577.0}, {"date": "2021-02-17", "close": 54.7093, "volume": 263.0}, {"date": "2021-02-18", "close": 52.8063, "volume": 840.0}, {"date": "2021-02-19", "close": 52.8539, "volume": 6108.0}, {"date": "2021-02-22", "close": 53.2821, "volume": 1011.0}, {"date": "2021-02-23", "close": 54.4238, "volume": 358.0}, {"date": "2021-02-24", "close": 54.2335, "volume": 796.0}, {"date": "2021-02-25", "close": 54.2335, "volume": null}, {"date": "2021-02-26", "close": 54.2335, "volume": 6268.0}, {"date": "2021-03-01", "close": 54.2335, "volume": 40168.0}, {"date": "2021-03-02", "close": 54.2335, "volume": null}, {"date": "2021-03-03", "close": 53.9862, "volume": 1745.0}, {"date": "2021-03-04", "close": 53.9862, "volume": null}, {"date": "2021-03-05", "close": 54.2335, "volume": 315.0}, {"date": "2021-03-08", "close": 54.2335, "volume": null}, {"date": "2021-03-09", "close": 54.3287, "volume": 570.0}, {"date": "2021-03-10", "close": 54.4714, "volume": 872.0}, {"date": "2021-03-11", "close": 53.9862, "volume": 265.0}, {"date": "2021-03-12", "close": 55.1755, "volume": 105.0}, {"date": "2021-03-15", "close": 55.185, "volume": 6515.0}, {"date": "2021-03-16", "close": 54.8044, "volume": 1088.0}, {"date": "2021-03-17", "close": 55.185, "volume": 1051.0}, {"date": "2021-03-18", "close": 55.185, "volume": null}, {"date": "2021-03-19", "close": 55.2802, "volume": 236.0}, {"date": "2021-03-22", "close": 55.185, "volume": 411.0}, {"date": "2021-03-23", "close": 55.185, "volume": null}, {"date": "2021-03-24", "close": 55.6417, "volume": 1424.0}, {"date": "2021-03-25", "close": 55.6417, "volume": null}, {"date": "2021-03-26", "close": 56.5646, "volume": 619.0}, {"date": "2021-03-29", "close": 55.7559, "volume": 451.0}, {"date": "2021-03-30", "close": 55.8634, "volume": 746.0}, {"date": "2021-03-31", "close": 56.7549, "volume": 266.0}, {"date": "2021-04-01", "close": 56.7549, "volume": null}, {"date": "2021-04-05", "close": 56.1365, "volume": 1193.0}, {"date": "2021-04-06", "close": 56.1365, "volume": 797.0}, {"date": "2021-04-07", "close": 56.1365, "volume": null}, {"date": "2021-04-08", "close": 56.1365, "volume": 526.0}, {"date": "2021-04-09", "close": 56.146, "volume": 378.0}, {"date": "2021-04-12", "close": 56.1365, "volume": 105.0}, {"date": "2021-04-13", "close": 56.4219, "volume": 280.0}, {"date": "2021-04-14", "close": 56.4219, "volume": null}, {"date": "2021-04-15", "close": 56.1365, "volume": 1015.0}, {"date": "2021-04-16", "close": 56.1365, "volume": 536.0}, {"date": "2021-04-19", "close": 56.1365, "volume": null}, {"date": "2021-04-20", "close": 56.1365, "volume": null}, {"date": "2021-04-21", "close": 56.1365, "volume": 3584.0}, {"date": "2021-04-22", "close": 56.1365, "volume": null}, {"date": "2021-04-23", "close": 56.9452, "volume": 267.0}, {"date": "2021-04-26", "close": 56.2316, "volume": 874.0}, {"date": "2021-04-27", "close": 56.2316, "volume": null}, {"date": "2021-04-28", "close": 58.9909, "volume": 1157.0}, {"date": "2021-04-29", "close": 58.0394, "volume": 1238.0}, {"date": "2021-04-30", "close": 58.2773, "volume": 2917.0}, {"date": "2021-05-03", "close": 57.5637, "volume": 320.0}, {"date": "2021-05-04", "close": 57.5637, "volume": 2171.0}, {"date": "2021-05-05", "close": 57.5637, "volume": null}, {"date": "2021-05-06", "close": 58.0394, "volume": 1966.0}, {"date": "2021-05-07", "close": 58.2773, "volume": 2160.0}, {"date": "2021-05-10", "close": 58.6103, "volume": 3122.0}, {"date": "2021-05-11", "close": 59.2287, "volume": 841.0}, {"date": "2021-05-12", "close": 59.2287, "volume": null}, {"date": "2021-05-13", "close": 59.2287, "volume": null}, {"date": "2021-05-14", "close": 58.753, "volume": 260.0}, {"date": "2021-05-17", "close": 58.753, "volume": null}, {"date": "2021-05-18", "close": 57.3353, "volume": 894.0}, {"date": "2021-05-19", "close": 57.3258, "volume": 851.0}, {"date": "2021-05-20", "close": 57.3163, "volume": 1431.0}, {"date": "2021-05-21", "close": 57.3258, "volume": 3452.0}, {"date": "2021-05-24", "close": 57.9918, "volume": 4059.0}, {"date": "2021-05-25", "close": 57.6588, "volume": 210.0}, {"date": "2021-05-26", "close": 58.0394, "volume": 866.0}, {"date": "2021-05-27", "close": 58.0394, "volume": 210.0}, {"date": "2021-05-28", "close": 58.0394, "volume": 347.0}, {"date": "2021-06-01", "close": 58.0394, "volume": 200.0}, {"date": "2021-06-02", "close": 58.0394, "volume": null}, {"date": "2021-06-03", "close": 58.0394, "volume": null}, {"date": "2021-06-04", "close": 58.0394, "volume": null}, {"date": "2021-06-07", "close": 58.5151, "volume": 1723.0}, {"date": "2021-06-08", "close": 58.5151, "volume": null}, {"date": "2021-06-09", "close": 58.5151, "volume": null}, {"date": "2021-06-14", "close": 59.1003, "volume": 1071.0}, {"date": "2021-06-15", "close": 59.3405, "volume": 224.0}, {"date": "2021-06-16", "close": 60.0614, "volume": 1037.0}, {"date": "2021-06-17", "close": 60.0613, "volume": 547.0}, {"date": "2021-06-18", "close": 60.0613, "volume": 417.0}, {"date": "2021-06-21", "close": 60.0613, "volume": null}, {"date": "2021-06-22", "close": 60.0613, "volume": 1411.0}, {"date": "2021-06-23", "close": 60.5418, "volume": 1373.0}, {"date": "2021-06-24", "close": 61.0222, "volume": 165.0}, {"date": "2021-06-25", "close": 61.0126, "volume": 1204.0}, {"date": "2021-06-28", "close": 60.5418, "volume": 2151.0}, {"date": "2021-06-29", "close": 60.5418, "volume": 1230.0}, {"date": "2021-06-30", "close": 60.5418, "volume": null}, {"date": "2021-07-01", "close": 60.5418, "volume": null}, {"date": "2021-07-02", "close": 60.5418, "volume": null}, {"date": "2021-07-06", "close": 61.5027, "volume": 658.0}, {"date": "2021-07-07", "close": 61.5027, "volume": null}, {"date": "2021-07-08", "close": 60.1574, "volume": 3779.0}, {"date": "2021-07-09", "close": 60.3015, "volume": 296.0}, {"date": "2021-07-12", "close": 60.3015, "volume": null}, {"date": "2021-07-13", "close": 60.1574, "volume": 752.0}, {"date": "2021-07-14", "close": 60.1574, "volume": null}, {"date": "2021-07-15", "close": 60.8781, "volume": 219.0}, {"date": "2021-07-16", "close": 62.4637, "volume": 4788.0}, {"date": "2021-07-19", "close": 61.5027, "volume": 144.0}, {"date": "2021-07-20", "close": 61.5027, "volume": null}, {"date": "2021-07-21", "close": 61.5027, "volume": null}, {"date": "2021-07-22", "close": 60.6379, "volume": 104.0}, {"date": "2021-07-23", "close": 60.5418, "volume": 380.0}, {"date": "2021-07-26", "close": 60.6859, "volume": 260.0}, {"date": "2021-07-27", "close": 60.3015, "volume": 650.0}, {"date": "2021-07-28", "close": 60.5418, "volume": 526.0}, {"date": "2021-07-29", "close": 60.5418, "volume": null}, {"date": "2021-07-30", "close": 60.1093, "volume": 241.0}, {"date": "2021-08-02", "close": 60.1093, "volume": null}, {"date": "2021-08-03", "close": 59.821, "volume": 2190.0}, {"date": "2021-08-04", "close": 59.821, "volume": null}, {"date": "2021-08-05", "close": 59.821, "volume": null}, {"date": "2021-08-06", "close": 59.821, "volume": null}, {"date": "2021-08-09", "close": 59.821, "volume": null}, {"date": "2021-08-10", "close": 59.5808, "volume": 173.0}, {"date": "2021-08-11", "close": 59.5808, "volume": 724.0}, {"date": "2021-08-12", "close": 59.5808, "volume": 455.0}, {"date": "2021-08-13", "close": 59.5808, "volume": 1041.0}, {"date": "2021-08-16", "close": 59.5808, "volume": 520.0}, {"date": "2021-08-17", "close": 59.5808, "volume": null}, {"date": "2021-08-18", "close": 59.5808, "volume": 104.0}, {"date": "2021-08-19", "close": 59.5808, "volume": null}, {"date": "2021-08-20", "close": 59.5808, "volume": 199.0}, {"date": "2021-08-23", "close": 59.5808, "volume": 1250.0}, {"date": "2021-08-24", "close": 59.5808, "volume": 222.0}, {"date": "2021-08-25", "close": 59.5808, "volume": 112.0}, {"date": "2021-08-26", "close": 60.0613, "volume": 891.0}, {"date": "2021-08-27", "close": 60.0613, "volume": null}, {"date": "2021-08-30", "close": 60.0613, "volume": null}, {"date": "2021-08-31", "close": 60.0613, "volume": null}, {"date": "2021-09-01", "close": 60.3015, "volume": 636.0}, {"date": "2021-09-02", "close": 60.3015, "volume": null}, {"date": "2021-09-03", "close": 60.3015, "volume": null}, {"date": "2021-09-07", "close": 60.3015, "volume": null}, {"date": "2021-09-08", "close": 60.0709, "volume": 182.0}, {"date": "2021-09-09", "close": 60.0709, "volume": 104.0}, {"date": "2021-09-10", "close": 59.5808, "volume": 857.0}, {"date": "2021-09-13", "close": 60.0613, "volume": 104.0}, {"date": "2021-09-14", "close": 60.0613, "volume": null}, {"date": "2021-09-15", "close": 59.5808, "volume": 1554.0}, {"date": "2021-09-16", "close": 59.5808, "volume": null}, {"date": "2021-09-17", "close": 59.5808, "volume": null}, {"date": "2021-09-20", "close": 59.1003, "volume": 806.0}, {"date": "2021-09-21", "close": 58.812, "volume": 276.0}, {"date": "2021-09-22", "close": 59.5808, "volume": 897.0}, {"date": "2021-09-23", "close": 59.1003, "volume": 1973.0}, {"date": "2021-09-24", "close": 59.1003, "volume": 1044.0}, {"date": "2021-09-27", "close": 59.5808, "volume": 395.0}, {"date": "2021-09-28", "close": 59.821, "volume": 135.0}, {"date": "2021-09-29", "close": 59.5808, "volume": 262.0}, {"date": "2021-09-30", "close": 60.0613, "volume": 534.0}, {"date": "2021-10-01", "close": 60.0613, "volume": null}, {"date": "2021-10-04", "close": 59.5808, "volume": 1649.0}, {"date": "2021-10-05", "close": 59.5808, "volume": null}, {"date": "2021-10-06", "close": 59.5808, "volume": 5163.0}, {"date": "2021-10-07", "close": 59.206, "volume": 216.0}, {"date": "2021-10-08", "close": 58.86, "volume": 208.0}, {"date": "2021-10-11", "close": 58.86, "volume": null}, {"date": "2021-10-12", "close": 59.3405, "volume": 105.0}, {"date": "2021-10-13", "close": 58.7159, "volume": 911.0}, {"date": "2021-10-14", "close": 58.7159, "volume": null}, {"date": "2021-10-15", "close": 58.7159, "volume": 298.0}, {"date": "2021-10-18", "close": 58.7159, "volume": null}, {"date": "2021-10-19", "close": 58.7159, "volume": 337.0}, {"date": "2021-10-20", "close": 58.7159, "volume": null}, {"date": "2021-10-21", "close": 58.7159, "volume": null}, {"date": "2021-10-22", "close": 58.7159, "volume": null}, {"date": "2021-10-25", "close": 59.1003, "volume": 520.0}, {"date": "2021-10-26", "close": 59.1003, "volume": null}, {"date": "2021-10-27", "close": 59.5808, "volume": 104.0}, {"date": "2021-10-28", "close": 59.1964, "volume": 2337.0}, {"date": "2021-10-29", "close": 59.2444, "volume": 2393.0}, {"date": "2021-11-01", "close": 59.1003, "volume": 478.0}, {"date": "2021-11-02", "close": 58.86, "volume": 1805.0}, {"date": "2021-11-03", "close": 59.1003, "volume": 520.0}, {"date": "2021-11-04", "close": 58.812, "volume": 4610.0}, {"date": "2021-11-05", "close": 59.1003, "volume": 298.0}, {"date": "2021-11-08", "close": 59.1003, "volume": 625.0}, {"date": "2021-11-09", "close": 59.1003, "volume": null}, {"date": "2021-11-10", "close": 59.1003, "volume": null}, {"date": "2021-11-11", "close": 58.812, "volume": 421.0}, {"date": "2021-11-12", "close": 58.5814, "volume": 1590.0}, {"date": "2021-11-15", "close": 58.5814, "volume": 126.0}, {"date": "2021-11-16", "close": 58.5814, "volume": null}, {"date": "2021-11-17", "close": 58.6198, "volume": 125.0}, {"date": "2021-11-18", "close": 57.9471, "volume": 2639.0}, {"date": "2021-11-19", "close": 58.1393, "volume": 235.0}, {"date": "2021-11-22", "close": 58.1393, "volume": null}, {"date": "2021-11-23", "close": 58.6198, "volume": 693.0}, {"date": "2021-11-24", "close": 58.6198, "volume": null}, {"date": "2021-11-26", "close": 57.4186, "volume": 4173.0}, {"date": "2021-11-29", "close": 57.4186, "volume": null}, {"date": "2021-11-30", "close": 58.1777, "volume": 5271.0}, {"date": "2021-12-01", "close": 57.1783, "volume": 222.0}, {"date": "2021-12-02", "close": 57.1783, "volume": null}, {"date": "2021-12-03", "close": 56.9381, "volume": 860.0}, {"date": "2021-12-06", "close": 57.6588, "volume": 104.0}, {"date": "2021-12-07", "close": 57.6588, "volume": null}, {"date": "2021-12-08", "close": 58.3796, "volume": 156.0}, {"date": "2021-12-09", "close": 57.6588, "volume": 865.0}, {"date": "2021-12-10", "close": 57.8991, "volume": 574.0}, {"date": "2021-12-13", "close": 57.8991, "volume": 312.0}, {"date": "2021-12-14", "close": 57.8991, "volume": null}, {"date": "2021-12-15", "close": 57.6588, "volume": 898.0}, {"date": "2021-12-16", "close": 57.4186, "volume": 6943.0}, {"date": "2021-12-17", "close": 57.4186, "volume": 4372.0}, {"date": "2021-12-20", "close": 57.284, "volume": 901.0}, {"date": "2021-12-21", "close": 57.4282, "volume": 198.0}, {"date": "2021-12-22", "close": 57.4186, "volume": 1725.0}, {"date": "2021-12-23", "close": 57.4186, "volume": null}, {"date": "2021-12-27", "close": 57.4186, "volume": 104.0}, {"date": "2021-12-28", "close": 57.6588, "volume": 2010.0}, {"date": "2021-12-29", "close": 57.6588, "volume": null}, {"date": "2021-12-30", "close": 58.3315, "volume": 4658.0}, {"date": "2021-12-31", "close": 58.3219, "volume": 117.0}, {"date": "2022-01-03", "close": 58.3315, "volume": 447.0}, {"date": "2022-01-04", "close": 58.3315, "volume": 208.0}, {"date": "2022-01-05", "close": 58.3315, "volume": null}, {"date": "2022-01-06", "close": 57.803, "volume": 538.0}, {"date": "2022-01-07", "close": 58.1393, "volume": 713.0}, {"date": "2022-01-10", "close": 57.8991, "volume": 2328.0}, {"date": "2022-01-11", "close": 58.6198, "volume": 3367.0}, {"date": "2022-01-12", "close": 58.4757, "volume": 274.0}, {"date": "2022-01-13", "close": 59.0522, "volume": 502.0}, {"date": "2022-01-14", "close": 58.86, "volume": 104.0}, {"date": "2022-01-18", "close": 59.3405, "volume": 1947.0}, {"date": "2022-01-19", "close": 58.5238, "volume": 648.0}, {"date": "2022-01-20", "close": 58.6198, "volume": 260.0}, {"date": "2022-01-21", "close": 58.6198, "volume": 110.0}, {"date": "2022-01-24", "close": 58.6198, "volume": 1290.0}, {"date": "2022-01-25", "close": 60.0613, "volume": 1361.0}, {"date": "2022-01-26", "close": 62.4589, "volume": 832.0}, {"date": "2022-01-27", "close": 62.4589, "volume": null}, {"date": "2022-01-28", "close": 60.0613, "volume": 108.0}, {"date": "2022-01-31", "close": 62.4637, "volume": 104.0}, {"date": "2022-02-01", "close": 62.4637, "volume": null}, {"date": "2022-02-02", "close": 59.821, "volume": 2457.0}, {"date": "2022-02-03", "close": 59.821, "volume": null}, {"date": "2022-02-04", "close": 62.2235, "volume": 383.0}, {"date": "2022-02-07", "close": 62.2235, "volume": null}, {"date": "2022-02-08", "close": 60.5418, "volume": 539.0}, {"date": "2022-02-09", "close": 60.5418, "volume": null}, {"date": "2022-02-10", "close": 59.5808, "volume": 855.0}, {"date": "2022-02-11", "close": 59.773, "volume": 7155.0}, {"date": "2022-02-14", "close": 59.6769, "volume": 1111.0}, {"date": "2022-02-15", "close": 59.6769, "volume": 485.0}, {"date": "2022-02-16", "close": 59.6769, "volume": null}, {"date": "2022-02-17", "close": 59.6769, "volume": null}, {"date": "2022-02-18", "close": 59.6769, "volume": null}, {"date": "2022-02-22", "close": 59.7249, "volume": 861.0}, {"date": "2022-02-23", "close": 59.7249, "volume": null}, {"date": "2022-02-24", "close": 60.0613, "volume": 2068.0}, {"date": "2022-02-25", "close": 60.0613, "volume": null}, {"date": "2022-02-28", "close": 60.0613, "volume": null}, {"date": "2022-03-01", "close": 61.0222, "volume": 2092.0}, {"date": "2022-03-02", "close": 61.0222, "volume": 3066.0}, {"date": "2022-03-03", "close": 60.5418, "volume": 1015.0}, {"date": "2022-03-04", "close": 60.5418, "volume": null}, {"date": "2022-03-07", "close": 59.773, "volume": 3228.0}, {"date": "2022-03-08", "close": 60.0613, "volume": 666.0}, {"date": "2022-03-09", "close": 61.0222, "volume": 2950.0}, {"date": "2022-03-10", "close": 59.6, "volume": 3397.0}, {"date": "2022-03-11", "close": 60.5418, "volume": 727.0}, {"date": "2022-03-14", "close": 61.9832, "volume": 567.0}, {"date": "2022-03-15", "close": 60.5418, "volume": 3951.0}, {"date": "2022-03-16", "close": 60.5418, "volume": null}, {"date": "2022-03-17", "close": 60.5418, "volume": null}, {"date": "2022-03-18", "close": 60.5418, "volume": null}, {"date": "2022-03-21", "close": 60.5418, "volume": null}, {"date": "2022-03-22", "close": 60.5514, "volume": 870.0}, {"date": "2022-03-23", "close": 61.0222, "volume": 1216.0}, {"date": "2022-03-24", "close": 61.2096, "volume": 1274.0}, {"date": "2022-03-25", "close": 60.9742, "volume": 1114.0}, {"date": "2022-03-28", "close": 60.9742, "volume": null}, {"date": "2022-03-29", "close": 60.5418, "volume": 1560.0}, {"date": "2022-03-30", "close": 61.0222, "volume": 776.0}, {"date": "2022-03-31", "close": 61.0222, "volume": null}, {"date": "2022-04-01", "close": 60.5418, "volume": 538.0}, {"date": "2022-04-04", "close": 60.5418, "volume": null}, {"date": "2022-04-05", "close": 61.0222, "volume": 547.0}, {"date": "2022-04-06", "close": 61.5027, "volume": 1114.0}, {"date": "2022-04-07", "close": 61.5027, "volume": 3567.0}, {"date": "2022-04-08", "close": 62.4637, "volume": 4746.0}, {"date": "2022-04-11", "close": 64.8662, "volume": 3057.0}, {"date": "2022-04-12", "close": 65.3467, "volume": 3541.0}, {"date": "2022-04-13", "close": 65.8272, "volume": 2278.0}, {"date": "2022-04-14", "close": 65.8272, "volume": 2211.0}, {"date": "2022-04-18", "close": 65.8656, "volume": 2374.0}, {"date": "2022-04-19", "close": 65.9232, "volume": 2100.0}, {"date": "2022-04-20", "close": 65.9425, "volume": 2085.0}, {"date": "2022-04-21", "close": 67.2686, "volume": 11867.0}, {"date": "2022-04-22", "close": 66.0674, "volume": 2207.0}, {"date": "2022-04-25", "close": 66.5479, "volume": 2084.0}, {"date": "2022-04-26", "close": 66.0193, "volume": 2237.0}, {"date": "2022-04-27", "close": 66.5479, "volume": 2182.0}, {"date": "2022-04-28", "close": 67.2686, "volume": 3746.0}, {"date": "2022-04-29", "close": 66.3076, "volume": 2185.0}, {"date": "2022-05-02", "close": 66.0193, "volume": 1457.0}, {"date": "2022-05-03", "close": 66.0193, "volume": 1561.0}, {"date": "2022-05-04", "close": 65.9232, "volume": 1292.0}, {"date": "2022-05-05", "close": 65.8272, "volume": 520.0}, {"date": "2022-05-06", "close": 66.3076, "volume": 1067.0}, {"date": "2022-05-09", "close": 65.8368, "volume": 1431.0}, {"date": "2022-05-10", "close": 65.8272, "volume": 832.0}, {"date": "2022-05-11", "close": 63.4247, "volume": 3525.0}, {"date": "2022-05-12", "close": 63.4247, "volume": 4420.0}, {"date": "2022-05-13", "close": 63.4247, "volume": 3285.0}, {"date": "2022-05-16", "close": 63.4247, "volume": 208.0}, {"date": "2022-05-17", "close": 63.4247, "volume": 1351.0}, {"date": "2022-05-18", "close": 65.3467, "volume": 468.0}, {"date": "2022-05-19", "close": 64.0589, "volume": 624.0}, {"date": "2022-05-20", "close": 64.0589, "volume": null}, {"date": "2022-05-23", "close": 64.0589, "volume": null}, {"date": "2022-05-24", "close": 63.9052, "volume": 287.0}, {"date": "2022-05-25", "close": 63.9052, "volume": null}, {"date": "2022-05-26", "close": 63.9052, "volume": null}, {"date": "2022-05-27", "close": 63.4247, "volume": 104.0}, {"date": "2022-05-31", "close": 63.4247, "volume": null}, {"date": "2022-06-01", "close": 63.4247, "volume": null}, {"date": "2022-06-02", "close": 63.4247, "volume": null}, {"date": "2022-06-03", "close": 65.3467, "volume": 5443.0}, {"date": "2022-06-06", "close": 65.9713, "volume": 144.0}, {"date": "2022-06-07", "close": 66.3557, "volume": 365.0}, {"date": "2022-06-08", "close": 67.2686, "volume": 1200.0}, {"date": "2022-06-10", "close": 67.9413, "volume": 372.0}, {"date": "2022-06-13", "close": 67.9413, "volume": null}, {"date": "2022-06-14", "close": 65.0295, "volume": 2130.0}, {"date": "2022-06-15", "close": 65.0392, "volume": 396.0}, {"date": "2022-06-16", "close": 65.0392, "volume": null}, {"date": "2022-06-17", "close": 63.9037, "volume": 915.0}, {"date": "2022-06-21", "close": 65.0295, "volume": 4643.0}, {"date": "2022-06-22", "close": 66.0001, "volume": 2728.0}, {"date": "2022-06-23", "close": 66.0001, "volume": null}, {"date": "2022-06-24", "close": 68.0384, "volume": 757.0}, {"date": "2022-06-27", "close": 68.3781, "volume": 1710.0}, {"date": "2022-06-28", "close": 67.2037, "volume": 1350.0}, {"date": "2022-06-29", "close": 67.9219, "volume": 7082.0}, {"date": "2022-06-30", "close": 67.9413, "volume": 204.0}, {"date": "2022-07-01", "close": 67.9413, "volume": null}, {"date": "2022-07-05", "close": 67.9413, "volume": null}, {"date": "2022-07-06", "close": 66.9659, "volume": 1453.0}, {"date": "2022-07-07", "close": 67.1648, "volume": 128.0}, {"date": "2022-07-08", "close": 65.5148, "volume": 398.0}, {"date": "2022-07-11", "close": 66.4854, "volume": 1901.0}, {"date": "2022-07-12", "close": 67.456, "volume": 407.0}, {"date": "2022-07-13", "close": 66.4854, "volume": 213.0}, {"date": "2022-07-14", "close": 66.4854, "volume": null}, {"date": "2022-07-15", "close": 66.7967, "volume": 2086.0}, {"date": "2022-07-18", "close": 66.7967, "volume": null}, {"date": "2022-07-19", "close": 68.4266, "volume": 8264.0}, {"date": "2022-07-20", "close": 69.7951, "volume": 14208.0}, {"date": "2022-07-21", "close": 70.659, "volume": 8206.0}, {"date": "2022-07-22", "close": 71.7945, "volume": 5036.0}, {"date": "2022-07-25", "close": 70.8531, "volume": 3636.0}, {"date": "2022-07-26", "close": 71.8237, "volume": 6059.0}, {"date": "2022-07-27", "close": 71.8237, "volume": 661.0}, {"date": "2022-07-28", "close": 77.6375, "volume": 1247.0}, {"date": "2022-07-29", "close": 70.6104, "volume": 10301.0}, {"date": "2022-08-01", "close": 71.4597, "volume": 2707.0}, {"date": "2022-08-02", "close": 72.7943, "volume": 2164.0}, {"date": "2022-08-03", "close": 70.3678, "volume": 893.0}, {"date": "2022-08-04", "close": 72.7943, "volume": 556.0}, {"date": "2022-08-05", "close": 71.7266, "volume": 8706.0}, {"date": "2022-08-08", "close": 72.6972, "volume": 8606.0}, {"date": "2022-08-09", "close": 71.7265, "volume": 3471.0}, {"date": "2022-08-10", "close": 71.7266, "volume": 912.0}, {"date": "2022-08-11", "close": 72.7457, "volume": 3078.0}, {"date": "2022-08-12", "close": 72.7457, "volume": 2037.0}, {"date": "2022-08-15", "close": 72.7457, "volume": 2772.0}, {"date": "2022-08-16", "close": 72.7846, "volume": 3698.0}, {"date": "2022-08-17", "close": 73.561, "volume": 816.0}, {"date": "2022-08-18", "close": 73.7648, "volume": 1696.0}, {"date": "2022-08-19", "close": 80.559, "volume": 6009.0}, {"date": "2022-08-22", "close": 79.5457, "volume": 9058.0}, {"date": "2022-08-23", "close": 80.064, "volume": 1564.0}, {"date": "2022-08-24", "close": 78.9575, "volume": 2555.0}, {"date": "2022-08-25", "close": 80.0737, "volume": 3820.0}, {"date": "2022-08-26", "close": 79.4913, "volume": 8509.0}, {"date": "2022-08-29", "close": 81.7819, "volume": 9585.0}, {"date": "2022-08-30", "close": 79.5884, "volume": 5386.0}, {"date": "2022-08-31", "close": 75.8516, "volume": 1603.0}, {"date": "2022-09-01", "close": 79.5884, "volume": 6413.0}, {"date": "2022-09-02", "close": 79.5884, "volume": 1295.0}, {"date": "2022-09-06", "close": 76.696, "volume": 1320.0}, {"date": "2022-09-07", "close": 74.949, "volume": 1249.0}, {"date": "2022-09-08", "close": 77.0649, "volume": 784.0}, {"date": "2022-09-09", "close": 74.7354, "volume": 2182.0}, {"date": "2022-09-12", "close": 76.7737, "volume": 890.0}, {"date": "2022-09-13", "close": 74.9781, "volume": 1603.0}, {"date": "2022-09-14", "close": 73.6678, "volume": 4196.0}, {"date": "2022-09-15", "close": 74.0026, "volume": 1079.0}, {"date": "2022-09-16", "close": 69.106, "volume": 1888.0}, {"date": "2022-09-19", "close": 67.9413, "volume": 3526.0}, {"date": "2022-09-20", "close": 68.8148, "volume": 1844.0}, {"date": "2022-09-21", "close": 67.9413, "volume": 809.0}, {"date": "2022-09-22", "close": 70.8531, "volume": 558.0}, {"date": "2022-09-23", "close": 68.4945, "volume": 617.0}, {"date": "2022-09-26", "close": 66.9901, "volume": 278.0}, {"date": "2022-09-27", "close": 66.9707, "volume": 364.0}, {"date": "2022-09-28", "close": 72.2507, "volume": 831.0}, {"date": "2022-09-29", "close": 67.456, "volume": 505.0}, {"date": "2022-09-30", "close": 68.1354, "volume": 3104.0}, {"date": "2022-10-03", "close": 68.6692, "volume": 809.0}, {"date": "2022-10-04", "close": 68.6692, "volume": null}, {"date": "2022-10-05", "close": 68.9119, "volume": 6426.0}, {"date": "2022-10-06", "close": 68.4654, "volume": 7971.0}, {"date": "2022-10-07", "close": 67.6987, "volume": 1178.0}, {"date": "2022-10-10", "close": 68.4266, "volume": 1081.0}, {"date": "2022-10-11", "close": 67.9413, "volume": 1110.0}, {"date": "2022-10-12", "close": 67.9413, "volume": null}, {"date": "2022-10-13", "close": 68.247, "volume": 907.0}, {"date": "2022-10-14", "close": 67.9413, "volume": 376.0}, {"date": "2022-10-17", "close": 67.9413, "volume": 492.0}, {"date": "2022-10-18", "close": 67.9413, "volume": null}, {"date": "2022-10-19", "close": 64.0589, "volume": 28414.0}, {"date": "2022-10-20", "close": 63.0884, "volume": 7004.0}, {"date": "2022-10-21", "close": 63.0884, "volume": 4944.0}, {"date": "2022-10-24", "close": 63.6319, "volume": 8674.0}, {"date": "2022-10-25", "close": 64.8354, "volume": 1663.0}, {"date": "2022-10-26", "close": 65.2722, "volume": 863.0}, {"date": "2022-10-27", "close": 66.2428, "volume": 371.0}, {"date": "2022-10-28", "close": 66.9707, "volume": 1813.0}, {"date": "2022-10-31", "close": 66.5631, "volume": 2919.0}, {"date": "2022-11-01", "close": 66.0729, "volume": 9634.0}, {"date": "2022-11-02", "close": 66.0001, "volume": 3677.0}, {"date": "2022-11-03", "close": 66.0001, "volume": 1868.0}, {"date": "2022-11-04", "close": 66.2913, "volume": 309.0}, {"date": "2022-11-07", "close": 67.8442, "volume": 3215.0}, {"date": "2022-11-08", "close": 67.7375, "volume": 5551.0}, {"date": "2022-11-09", "close": 66.6795, "volume": 10714.0}, {"date": "2022-11-10", "close": 67.6987, "volume": 2960.0}, {"date": "2022-11-11", "close": 66.0001, "volume": 903.0}, {"date": "2022-11-14", "close": 66.7766, "volume": 1267.0}, {"date": "2022-11-15", "close": 67.8442, "volume": 1633.0}, {"date": "2022-11-16", "close": 68.7178, "volume": 1641.0}, {"date": "2022-11-17", "close": 68.5722, "volume": 12321.0}, {"date": "2022-11-18", "close": 68.5722, "volume": 844.0}, {"date": "2022-11-21", "close": 68.7178, "volume": 1316.0}, {"date": "2022-11-22", "close": 68.3004, "volume": 719.0}, {"date": "2022-11-23", "close": 70.5376, "volume": 791.0}, {"date": "2022-11-25", "close": 70.4843, "volume": 369.0}, {"date": "2022-11-28", "close": 70.0475, "volume": 1657.0}, {"date": "2022-11-29", "close": 69.8922, "volume": 2233.0}, {"date": "2022-11-30", "close": 70.5522, "volume": 1990.0}, {"date": "2022-12-01", "close": 70.8531, "volume": 2810.0}, {"date": "2022-12-02", "close": 70.659, "volume": 1518.0}, {"date": "2022-12-05", "close": 70.2513, "volume": 2306.0}, {"date": "2022-12-06", "close": 71.1443, "volume": 3024.0}, {"date": "2022-12-07", "close": 70.659, "volume": 5942.0}, {"date": "2022-12-08", "close": 70.2125, "volume": 462.0}, {"date": "2022-12-09", "close": 70.8434, "volume": 619.0}, {"date": "2022-12-12", "close": 71.5616, "volume": 2324.0}, {"date": "2022-12-13", "close": 72.144, "volume": 2336.0}, {"date": "2022-12-14", "close": 73.4509, "volume": 3613.0}, {"date": "2022-12-15", "close": 73.6678, "volume": 6806.0}, {"date": "2022-12-16", "close": 74.0851, "volume": 6947.0}, {"date": "2022-12-19", "close": 75.1625, "volume": 6508.0}, {"date": "2022-12-20", "close": 76.3368, "volume": 2942.0}, {"date": "2022-12-21", "close": 75.5274, "volume": 2605.0}, {"date": "2022-12-22", "close": 75.4391, "volume": 3737.0}, {"date": "2022-12-23", "close": 75.4391, "volume": null}, {"date": "2022-12-27", "close": 76.2884, "volume": 757.0}, {"date": "2022-12-28", "close": 74.1531, "volume": 2107.0}, {"date": "2022-12-29", "close": 74.4443, "volume": 507.0}, {"date": "2022-12-30", "close": 74.4637, "volume": 3639.0}, {"date": "2023-01-03", "close": 74.7354, "volume": 2168.0}, {"date": "2023-01-04", "close": 73.7648, "volume": 3518.0}, {"date": "2023-01-05", "close": 72.7943, "volume": 10110.0}, {"date": "2023-01-06", "close": 73.726, "volume": 5262.0}, {"date": "2023-01-09", "close": 73.5222, "volume": 7059.0}, {"date": "2023-01-10", "close": 75.706, "volume": 810.0}, {"date": "2023-01-11", "close": 74.7354, "volume": 2789.0}, {"date": "2023-01-12", "close": 74.784, "volume": 5181.0}, {"date": "2023-01-13", "close": 75.1868, "volume": 12241.0}, {"date": "2023-01-17", "close": 74.3472, "volume": 3278.0}, {"date": "2023-01-18", "close": 75.6575, "volume": 2583.0}, {"date": "2023-01-19", "close": 76.6281, "volume": 689.0}, {"date": "2023-01-20", "close": 74.1143, "volume": 10176.0}, {"date": "2023-01-23", "close": 75.706, "volume": 2582.0}, {"date": "2023-01-24", "close": 75.8516, "volume": 1062.0}, {"date": "2023-01-25", "close": 75.4051, "volume": 1363.0}, {"date": "2023-01-26", "close": 75.4933, "volume": 1587.0}, {"date": "2023-01-27", "close": 75.5896, "volume": 1681.0}, {"date": "2023-01-30", "close": 74.6527, "volume": 1314.0}, {"date": "2023-01-31", "close": 76.3466, "volume": 2097.0}, {"date": "2023-02-01", "close": 78.5596, "volume": 10064.0}, {"date": "2023-02-02", "close": 80.0737, "volume": 1311.0}, {"date": "2023-02-03", "close": 80.559, "volume": 2235.0}, {"date": "2023-02-06", "close": 81.4228, "volume": 4651.0}, {"date": "2023-02-07", "close": 82.4031, "volume": 5255.0}, {"date": "2023-02-08", "close": 82.5002, "volume": 5264.0}, {"date": "2023-02-09", "close": 82.5002, "volume": 6048.0}, {"date": "2023-02-10", "close": 85.0625, "volume": 40273.0}, {"date": "2023-02-13", "close": 83.8396, "volume": 15447.0}, {"date": "2023-02-14", "close": 84.9752, "volume": 12576.0}, {"date": "2023-02-15", "close": 84.4413, "volume": 7772.0}, {"date": "2023-02-16", "close": 84.7277, "volume": 13464.0}, {"date": "2023-02-17", "close": 83.3446, "volume": 3789.0}, {"date": "2023-02-21", "close": 82.4905, "volume": 8269.0}, {"date": "2023-02-22", "close": 82.8981, "volume": 27584.0}, {"date": "2023-02-23", "close": 82.8884, "volume": 3055.0}, {"date": "2023-02-24", "close": 81.7237, "volume": 4209.0}, {"date": "2023-02-27", "close": 81.7237, "volume": 10407.0}, {"date": "2023-02-28", "close": 81.3549, "volume": 5256.0}, {"date": "2023-03-01", "close": 81.5781, "volume": 2773.0}, {"date": "2023-03-02", "close": 81.646, "volume": 8766.0}, {"date": "2023-03-03", "close": 81.674, "volume": 2686.0}, {"date": "2023-03-06", "close": 80.1707, "volume": 25865.0}, {"date": "2023-03-07", "close": 77.6569, "volume": 5687.0}, {"date": "2023-03-08", "close": 79.6757, "volume": 12652.0}, {"date": "2023-03-09", "close": 75.1237, "volume": 15613.0}, {"date": "2023-03-10", "close": 73.891, "volume": 43546.0}, {"date": "2023-03-13", "close": 69.106, "volume": 55317.0}, {"date": "2023-03-14", "close": 70.8628, "volume": 35722.0}, {"date": "2023-03-15", "close": 69.669, "volume": 55612.0}, {"date": "2023-03-16", "close": 74.551, "volume": 53960.0}, {"date": "2023-03-17", "close": 74.5025, "volume": 204614.0}, {"date": "2023-03-20", "close": 76.9484, "volume": 83775.0}, {"date": "2023-03-21", "close": 77.9869, "volume": 49569.0}, {"date": "2023-03-22", "close": 77.8219, "volume": 11254.0}, {"date": "2023-03-23", "close": 76.5699, "volume": 12073.0}, {"date": "2023-03-24", "close": 78.0354, "volume": 20422.0}, {"date": "2023-03-27", "close": 76.9872, "volume": 6940.0}, {"date": "2023-03-28", "close": 77.4822, "volume": 106494.0}, {"date": "2023-03-29", "close": 77.4822, "volume": 4155.0}, {"date": "2023-03-30", "close": 78.1228, "volume": 85497.0}, {"date": "2023-03-31", "close": 81.0928, "volume": 8145.0}, {"date": "2023-04-03", "close": 81.316, "volume": 5823.0}, {"date": "2023-04-04", "close": 82.2575, "volume": 23161.0}, {"date": "2023-04-05", "close": 81.5296, "volume": 6459.0}, {"date": "2023-04-06", "close": 84.0434, "volume": 9159.0}, {"date": "2023-04-10", "close": 86.266, "volume": 10284.0}, {"date": "2023-04-11", "close": 85.1499, "volume": 11696.0}, {"date": "2023-04-12", "close": 83.4707, "volume": 13564.0}, {"date": "2023-04-13", "close": 84.3443, "volume": 15016.0}, {"date": "2023-04-14", "close": 82.9369, "volume": 13662.0}, {"date": "2023-04-17", "close": 84.3346, "volume": 6591.0}, {"date": "2023-04-18", "close": 85.3246, "volume": 3554.0}, {"date": "2023-04-19", "close": 86.3728, "volume": 5130.0}, {"date": "2023-04-20", "close": 87.7511, "volume": 18234.0}, {"date": "2023-04-21", "close": 85.7031, "volume": 6154.0}, {"date": "2023-04-24", "close": 85.1693, "volume": 2598.0}, {"date": "2023-04-25", "close": 82.2575, "volume": 9276.0}, {"date": "2023-04-26", "close": 83.694, "volume": 7088.0}, {"date": "2023-04-27", "close": 85.5284, "volume": 3358.0}, {"date": "2023-04-28", "close": 84.0434, "volume": 3521.0}, {"date": "2023-05-01", "close": 85.3052, "volume": 6371.0}, {"date": "2023-05-02", "close": 86.7222, "volume": 12018.0}, {"date": "2023-05-03", "close": 85.771, "volume": 11168.0}, {"date": "2023-05-04", "close": 83.364, "volume": 10435.0}, {"date": "2023-05-05", "close": 85.4119, "volume": 6502.0}, {"date": "2023-05-08", "close": 80.2581, "volume": 24741.0}, {"date": "2023-05-09", "close": 76.3078, "volume": 25136.0}, {"date": "2023-05-10", "close": 74.5316, "volume": 7860.0}, {"date": "2023-05-11", "close": 74.0657, "volume": 4201.0}, {"date": "2023-05-12", "close": 74.9198, "volume": 7151.0}, {"date": "2023-05-15", "close": 76.9969, "volume": 3911.0}, {"date": "2023-05-16", "close": 76.7057, "volume": 5774.0}, {"date": "2023-05-17", "close": 76.8125, "volume": 8776.0}, {"date": "2023-05-18", "close": 77.2396, "volume": 11030.0}, {"date": "2023-05-19", "close": 77.6375, "volume": 9414.0}, {"date": "2023-05-22", "close": 73.3863, "volume": 5124.0}, {"date": "2023-05-23", "close": 74.0172, "volume": 5846.0}, {"date": "2023-05-24", "close": 75.7643, "volume": 3905.0}, {"date": "2023-05-25", "close": 73.9007, "volume": 6938.0}, {"date": "2023-05-26", "close": 75.2013, "volume": 7196.0}, {"date": "2023-05-30", "close": 74.784, "volume": 6519.0}, {"date": "2023-05-31", "close": 72.9107, "volume": 5706.0}, {"date": "2023-06-01", "close": 75.6187, "volume": 11411.0}, {"date": "2023-06-02", "close": 81.8207, "volume": 14290.0}, {"date": "2023-06-05", "close": 81.879, "volume": 10956.0}, {"date": "2023-06-06", "close": 85.3537, "volume": 14087.0}, {"date": "2023-06-07", "close": 88.3237, "volume": 11428.0}, {"date": "2023-06-08", "close": 88.9325, "volume": 17656.0}, {"date": "2023-06-09", "close": 89.501, "volume": 8703.0}, {"date": "2023-06-12", "close": 89.6775, "volume": 5214.0}, {"date": "2023-06-13", "close": 83.6192, "volume": 20553.0}, {"date": "2023-06-14", "close": 84.4035, "volume": 14272.0}, {"date": "2023-06-15", "close": 84.6584, "volume": 17884.0}, {"date": "2023-06-16", "close": 84.9623, "volume": 34620.0}, {"date": "2023-06-20", "close": 83.3252, "volume": 44552.0}, {"date": "2023-06-21", "close": 82.3449, "volume": 34480.0}, {"date": "2023-06-22", "close": 82.3449, "volume": 34572.0}, {"date": "2023-06-23", "close": 82.4919, "volume": 552037.0}, {"date": "2023-06-26", "close": 80.8744, "volume": 59456.0}, {"date": "2023-06-27", "close": 75.3456, "volume": 31154.0}, {"date": "2023-06-28", "close": 76.2278, "volume": 37613.0}, {"date": "2023-06-29", "close": 74.081, "volume": 16285.0}, {"date": "2023-06-30", "close": 73.0026, "volume": 22883.0}, {"date": "2023-07-03", "close": 73.0615, "volume": 6040.0}, {"date": "2023-07-05", "close": 70.7774, "volume": 18804.0}, {"date": "2023-07-06", "close": 69.1403, "volume": 19207.0}, {"date": "2023-07-07", "close": 70.0127, "volume": 14756.0}, {"date": "2023-07-10", "close": 69.3952, "volume": 17341.0}, {"date": "2023-07-11", "close": 67.7875, "volume": 12164.0}, {"date": "2023-07-12", "close": 68.4541, "volume": 18507.0}, {"date": "2023-07-13", "close": 67.5228, "volume": 8112.0}, {"date": "2023-07-14", "close": 65.9249, "volume": 5333.0}, {"date": "2023-07-17", "close": 68.0718, "volume": 15500.0}, {"date": "2023-07-18", "close": 70.1794, "volume": 19246.0}, {"date": "2023-07-19", "close": 69.3559, "volume": 12233.0}, {"date": "2023-07-20", "close": 70.6303, "volume": 14693.0}, {"date": "2023-07-21", "close": 68.7187, "volume": 11808.0}, {"date": "2023-07-24", "close": 66.6601, "volume": 21573.0}, {"date": "2023-07-25", "close": 65.425, "volume": 12302.0}, {"date": "2023-07-26", "close": 68.1894, "volume": 7932.0}, {"date": "2023-07-27", "close": 67.6306, "volume": 11039.0}, {"date": "2023-07-28", "close": 68.1306, "volume": 6912.0}, {"date": "2023-07-31", "close": 69.0864, "volume": 13472.0}, {"date": "2023-08-01", "close": 68.8168, "volume": 8147.0}, {"date": "2023-08-02", "close": 69.2089, "volume": 7346.0}, {"date": "2023-08-03", "close": 67.3071, "volume": 10064.0}, {"date": "2023-08-04", "close": 66.6601, "volume": 5511.0}, {"date": "2023-08-07", "close": 65.3171, "volume": 9267.0}, {"date": "2023-08-08", "close": 63.4153, "volume": 4641.0}, {"date": "2023-08-09", "close": 61.4646, "volume": 15841.0}, {"date": "2023-08-10", "close": 61.8469, "volume": 9102.0}, {"date": "2023-08-11", "close": 60.9744, "volume": 18655.0}, {"date": "2023-08-14", "close": 57.3277, "volume": 7780.0}, {"date": "2023-08-15", "close": 55.6318, "volume": 12896.0}, {"date": "2023-08-16", "close": 54.1123, "volume": 10712.0}, {"date": "2023-08-17", "close": 51.7596, "volume": 18018.0}, {"date": "2023-08-18", "close": 51.6812, "volume": 11933.0}, {"date": "2023-08-21", "close": 51.1715, "volume": 25402.0}, {"date": "2023-08-22", "close": 51.0832, "volume": 13254.0}, {"date": "2023-08-23", "close": 53.7594, "volume": 9651.0}, {"date": "2023-08-24", "close": 55.4946, "volume": 24340.0}, {"date": "2023-08-25", "close": 54.5143, "volume": 24074.0}, {"date": "2023-08-28", "close": 54.6221, "volume": 12787.0}, {"date": "2023-08-29", "close": 54.23, "volume": 19623.0}, {"date": "2023-08-30", "close": 52.6713, "volume": 22152.0}, {"date": "2023-08-31", "close": 53.6614, "volume": 15431.0}, {"date": "2023-09-01", "close": 54.5731, "volume": 10462.0}, {"date": "2023-09-05", "close": 53.1909, "volume": 13755.0}, {"date": "2023-09-06", "close": 52.0733, "volume": 22083.0}, {"date": "2023-09-07", "close": 51.0342, "volume": 25892.0}, {"date": "2023-09-08", "close": 50.1029, "volume": 21705.0}, {"date": "2023-09-11", "close": 50.7499, "volume": 21339.0}, {"date": "2023-09-12", "close": 50.897, "volume": 18500.0}, {"date": "2023-09-13", "close": 49.75, "volume": 16766.0}, {"date": "2023-09-14", "close": 49.4265, "volume": 22964.0}, {"date": "2023-09-15", "close": 50.3872, "volume": 110373.0}, {"date": "2023-09-18", "close": 50.1127, "volume": 27417.0}, {"date": "2023-09-19", "close": 50.3284, "volume": 12721.0}, {"date": "2023-09-20", "close": 49.1815, "volume": 14677.0}, {"date": "2023-09-21", "close": 48.3384, "volume": 20561.0}, {"date": "2023-09-22", "close": 48.2012, "volume": 24282.0}, {"date": "2023-09-25", "close": 48.4952, "volume": 7439.0}, {"date": "2023-09-26", "close": 47.8384, "volume": 12837.0}, {"date": "2023-09-27", "close": 47.9757, "volume": 10989.0}, {"date": "2023-09-28", "close": 47.3581, "volume": 22156.0}, {"date": "2023-09-29", "close": 46.9758, "volume": 30243.0}, {"date": "2023-10-02", "close": 45.77, "volume": 7364.0}, {"date": "2023-10-03", "close": 45.4367, "volume": 6212.0}, {"date": "2023-10-04", "close": 45.0152, "volume": 8757.0}, {"date": "2023-10-05", "close": 44.8976, "volume": 27554.0}, {"date": "2023-10-06", "close": 45.9367, "volume": 31183.0}, {"date": "2023-10-09", "close": 46.1425, "volume": 27448.0}, {"date": "2023-10-10", "close": 45.8288, "volume": 25091.0}, {"date": "2023-10-11", "close": 45.7308, "volume": 14776.0}, {"date": "2023-10-12", "close": 45.0446, "volume": 15846.0}, {"date": "2023-10-13", "close": 45.5544, "volume": 29269.0}, {"date": "2023-10-16", "close": 45.7308, "volume": 20372.0}, {"date": "2023-10-17", "close": 45.9661, "volume": 20400.0}, {"date": "2023-10-18", "close": 44.8093, "volume": 12504.0}, {"date": "2023-10-19", "close": 45.3485, "volume": 8606.0}, {"date": "2023-10-20", "close": 44.1231, "volume": 12432.0}, {"date": "2023-10-23", "close": 43.3781, "volume": 34895.0}, {"date": "2023-10-24", "close": 43.3781, "volume": 16991.0}, {"date": "2023-10-25", "close": 43.8977, "volume": 37236.0}, {"date": "2023-10-26", "close": 47.2601, "volume": 33393.0}, {"date": "2023-10-27", "close": 46.319, "volume": 11235.0}, {"date": "2023-10-30", "close": 47.9953, "volume": 24426.0}, {"date": "2023-10-31", "close": 48.4756, "volume": 16676.0}, {"date": "2023-11-01", "close": 48.3874, "volume": 7887.0}, {"date": "2023-11-02", "close": 51.6028, "volume": 26725.0}, {"date": "2023-11-03", "close": 53.3477, "volume": 27562.0}, {"date": "2023-11-06", "close": 52.9066, "volume": 9150.0}, {"date": "2023-11-07", "close": 53.3771, "volume": 5675.0}, {"date": "2023-11-08", "close": 52.5929, "volume": 14704.0}, {"date": "2023-11-09", "close": 53.3771, "volume": 40045.0}, {"date": "2023-11-10", "close": 53.2007, "volume": 10870.0}, {"date": "2023-11-13", "close": 52.0145, "volume": 7126.0}, {"date": "2023-11-14", "close": 53.9163, "volume": 13640.0}, {"date": "2023-11-15", "close": 56.416, "volume": 10068.0}, {"date": "2023-11-16", "close": 56.269, "volume": 6459.0}, {"date": "2023-11-17", "close": 57.2101, "volume": 12391.0}, {"date": "2023-11-20", "close": 56.6415, "volume": 9431.0}, {"date": "2023-11-21", "close": 54.9946, "volume": 10005.0}, {"date": "2023-11-22", "close": 56.269, "volume": 4938.0}, {"date": "2023-11-24", "close": 56.8572, "volume": 3031.0}, {"date": "2023-11-27", "close": 55.9847, "volume": 4879.0}, {"date": "2023-11-28", "close": 54.9162, "volume": 7407.0}, {"date": "2023-11-29", "close": 56.2886, "volume": 5409.0}, {"date": "2023-11-30", "close": 55.8181, "volume": 7025.0}, {"date": "2023-12-01", "close": 57.3473, "volume": 8933.0}, {"date": "2023-12-04", "close": 58.808, "volume": 18645.0}, {"date": "2023-12-05", "close": 58.6707, "volume": 4639.0}, {"date": "2023-12-06", "close": 60.5529, "volume": 19428.0}, {"date": "2023-12-07", "close": 61.3861, "volume": 23910.0}, {"date": "2023-12-08", "close": 61.3077, "volume": 29076.0}, {"date": "2023-12-11", "close": 60.798, "volume": 13930.0}, {"date": "2023-12-12", "close": 60.0039, "volume": 17763.0}, {"date": "2023-12-13", "close": 62.788, "volume": 31659.0}, {"date": "2023-12-14", "close": 63.1899, "volume": 14907.0}, {"date": "2023-12-15", "close": 63.2389, "volume": 22934.0}, {"date": "2023-12-18", "close": 63.1017, "volume": 15842.0}, {"date": "2023-12-19", "close": 63.2291, "volume": 23915.0}, {"date": "2023-12-20", "close": 63.2291, "volume": 29466.0}, {"date": "2023-12-21", "close": 63.0036, "volume": 12389.0}, {"date": "2023-12-22", "close": 63.7192, "volume": 11877.0}, {"date": "2023-12-26", "close": 64.1114, "volume": 9407.0}, {"date": "2023-12-27", "close": 64.0427, "volume": 15455.0}, {"date": "2023-12-28", "close": 63.8369, "volume": 15378.0}, {"date": "2023-12-29", "close": 63.4448, "volume": 5305.0}, {"date": "2024-01-02", "close": 63.0624, "volume": 22324.0}, {"date": "2024-01-03", "close": 61.3665, "volume": 8999.0}, {"date": "2024-01-04", "close": 61.0822, "volume": 6458.0}, {"date": "2024-01-05", "close": 60.8862, "volume": 13981.0}, {"date": "2024-01-08", "close": 61.0038, "volume": 5786.0}, {"date": "2024-01-09", "close": 59.9059, "volume": 5884.0}, {"date": "2024-01-10", "close": 59.7981, "volume": 4962.0}, {"date": "2024-01-11", "close": 59.749, "volume": 7636.0}, {"date": "2024-01-12", "close": 58.0433, "volume": 6840.0}, {"date": "2024-01-16", "close": 57.5434, "volume": 2620.0}, {"date": "2024-01-17", "close": 57.4748, "volume": 15189.0}, {"date": "2024-01-18", "close": 57.6414, "volume": 2878.0}, {"date": "2024-01-19", "close": 57.8473, "volume": 8149.0}, {"date": "2024-01-22", "close": 58.808, "volume": 7199.0}, {"date": "2024-01-23", "close": 58.8178, "volume": 8164.0}, {"date": "2024-01-24", "close": 58.9256, "volume": 4669.0}, {"date": "2024-01-25", "close": 60.151, "volume": 4088.0}, {"date": "2024-01-26", "close": 60.5725, "volume": 3149.0}, {"date": "2024-01-29", "close": 60.7784, "volume": 4192.0}, {"date": "2024-01-30", "close": 59.8079, "volume": 2729.0}, {"date": "2024-01-31", "close": 57.3963, "volume": 4555.0}, {"date": "2024-02-01", "close": 55.9847, "volume": 9289.0}, {"date": "2024-02-02", "close": 54.2202, "volume": 10654.0}, {"date": "2024-02-05", "close": 52.9556, "volume": 8723.0}, {"date": "2024-02-06", "close": 52.1321, "volume": 4848.0}, {"date": "2024-02-07", "close": 51.0832, "volume": 4974.0}, {"date": "2024-02-08", "close": 50.4362, "volume": 5011.0}, {"date": "2024-02-09", "close": 50.3382, "volume": 16241.0}, {"date": "2024-02-12", "close": 50.9852, "volume": 13570.0}, {"date": "2024-02-13", "close": 47.1326, "volume": 9446.0}, {"date": "2024-02-14", "close": 48.1129, "volume": 8053.0}, {"date": "2024-02-15", "close": 49.054, "volume": 6422.0}, {"date": "2024-02-16", "close": 47.76, "volume": 4341.0}, {"date": "2024-02-20", "close": 47.8679, "volume": 4637.0}, {"date": "2024-02-21", "close": 46.5052, "volume": 4967.0}, {"date": "2024-02-22", "close": 45.4857, "volume": 6608.0}, {"date": "2024-02-23", "close": 45.6622, "volume": 2695.0}, {"date": "2024-02-26", "close": 45.3681, "volume": 1755.0}, {"date": "2024-02-27", "close": 45.2014, "volume": 2085.0}, {"date": "2024-02-28", "close": 44.6623, "volume": 4009.0}, {"date": "2024-02-29", "close": 45.8288, "volume": 2984.0}, {"date": "2024-03-01", "close": 44.9172, "volume": 4961.0}, {"date": "2024-03-04", "close": 44.8191, "volume": 3040.0}, {"date": "2024-03-05", "close": 45.8582, "volume": 3870.0}, {"date": "2024-03-06", "close": 43.3781, "volume": 7202.0}, {"date": "2024-03-07", "close": 44.1819, "volume": 2807.0}, {"date": "2024-03-08", "close": 42.0008, "volume": 7400.0}, {"date": "2024-03-11", "close": 43.1134, "volume": 4693.0}, {"date": "2024-03-12", "close": 41.9077, "volume": 11121.0}, {"date": "2024-03-13", "close": 42.2017, "volume": 4417.0}, {"date": "2024-03-14", "close": 40.6235, "volume": 8492.0}, {"date": "2024-03-15", "close": 41.1724, "volume": 29480.0}, {"date": "2024-03-18", "close": 39.9667, "volume": 4835.0}, {"date": "2024-03-19", "close": 40.3294, "volume": 3377.0}, {"date": "2024-03-20", "close": 44.2996, "volume": 9816.0}, {"date": "2024-03-21", "close": 44.476, "volume": 7205.0}, {"date": "2024-03-22", "close": 43.8192, "volume": 3349.0}, {"date": "2024-03-25", "close": 43.5546, "volume": 2265.0}, {"date": "2024-03-26", "close": 43.133, "volume": 2358.0}, {"date": "2024-03-27", "close": 44.9956, "volume": 4294.0}, {"date": "2024-03-28", "close": 48.2306, "volume": 8918.0}, {"date": "2024-04-01", "close": 47.2307, "volume": 4123.0}, {"date": "2024-04-02", "close": 45.6034, "volume": 5706.0}, {"date": "2024-04-03", "close": 45.8386, "volume": 3641.0}, {"date": "2024-04-04", "close": 46.2798, "volume": 4107.0}, {"date": "2024-04-05", "close": 46.368, "volume": 1274.0}, {"date": "2024-04-08", "close": 46.3876, "volume": 1516.0}, {"date": "2024-04-09", "close": 47.0542, "volume": 3188.0}, {"date": "2024-04-10", "close": 45.9857, "volume": 8559.0}, {"date": "2024-04-11", "close": 46.5739, "volume": 11737.0}, {"date": "2024-04-12", "close": 44.6721, "volume": 4029.0}, {"date": "2024-04-15", "close": 43.6722, "volume": 2532.0}, {"date": "2024-04-16", "close": 43.2997, "volume": 2754.0}, {"date": "2024-04-17", "close": 43.133, "volume": 2529.0}, {"date": "2024-04-18", "close": 42.4174, "volume": 7931.0}, {"date": "2024-04-19", "close": 44.1133, "volume": 7453.0}, {"date": "2024-04-22", "close": 43.6232, "volume": 2690.0}, {"date": "2024-04-23", "close": 43.6232, "volume": 1594.0}, {"date": "2024-04-24", "close": 43.2114, "volume": 6137.0}, {"date": "2024-04-25", "close": 41.3391, "volume": 10754.0}, {"date": "2024-04-26", "close": 39.2118, "volume": 20400.0}, {"date": "2024-04-29", "close": 39.9765, "volume": 2634.0}, {"date": "2024-04-30", "close": 39.604, "volume": 9114.0}, {"date": "2024-05-01", "close": 41.6038, "volume": 7527.0}, {"date": "2024-05-02", "close": 41.7606, "volume": 7033.0}, {"date": "2024-05-03", "close": 43.035, "volume": 3355.0}, {"date": "2024-05-06", "close": 47.4463, "volume": 16821.0}, {"date": "2024-05-07", "close": 46.4954, "volume": 15241.0}, {"date": "2024-05-08", "close": 46.319, "volume": 2926.0}, {"date": "2024-05-09", "close": 46.4758, "volume": 3608.0}, {"date": "2024-05-10", "close": 46.466, "volume": 2670.0}, {"date": "2024-05-13", "close": 42.7997, "volume": 14187.0}, {"date": "2024-05-14", "close": 41.5449, "volume": 8980.0}, {"date": "2024-05-15", "close": 40.1921, "volume": 3749.0}, {"date": "2024-05-16", "close": 41.1724, "volume": 9077.0}, {"date": "2024-05-17", "close": 41.7116, "volume": 3293.0}, {"date": "2024-05-20", "close": 42.7409, "volume": 19043.0}, {"date": "2024-05-21", "close": 41.7998, "volume": 8174.0}, {"date": "2024-05-22", "close": 41.2803, "volume": 3270.0}, {"date": "2024-05-23", "close": 40.2706, "volume": 6039.0}, {"date": "2024-05-24", "close": 41.143, "volume": 6186.0}, {"date": "2024-05-28", "close": 41.2607, "volume": 8211.0}, {"date": "2024-05-29", "close": 40.496, "volume": 5801.0}, {"date": "2024-05-30", "close": 40.9568, "volume": 6013.0}, {"date": "2024-05-31", "close": 41.1234, "volume": 8555.0}, {"date": "2024-06-03", "close": 41.9175, "volume": 9330.0}, {"date": "2024-06-04", "close": 43.084, "volume": 3949.0}, {"date": "2024-06-05", "close": 43.5644, "volume": 5593.0}, {"date": "2024-06-06", "close": 43.2311, "volume": 6029.0}, {"date": "2024-06-07", "close": 43.1722, "volume": 4331.0}, {"date": "2024-06-10", "close": 40.2313, "volume": 29984.0}, {"date": "2024-06-11", "close": 40.1529, "volume": 4328.0}, {"date": "2024-06-12", "close": 42.1135, "volume": 6310.0}, {"date": "2024-06-13", "close": 42.3194, "volume": 9427.0}, {"date": "2024-06-14", "close": 41.9406, "volume": 8315.0}, {"date": "2024-06-17", "close": 43.2376, "volume": 6545.0}, {"date": "2024-06-18", "close": 40.6535, "volume": 17284.0}, {"date": "2024-06-20", "close": 39.9109, "volume": 13443.0}, {"date": "2024-06-21", "close": 39.2079, "volume": 17910.0}, {"date": "2024-06-24", "close": 40.7921, "volume": 3393.0}, {"date": "2024-06-25", "close": 39.6535, "volume": 3862.0}, {"date": "2024-06-26", "close": 40.0891, "volume": 8274.0}, {"date": "2024-06-27", "close": 43.9604, "volume": 8782.0}, {"date": "2024-06-28", "close": 44.495, "volume": 120872.0}, {"date": "2024-07-01", "close": 43.7624, "volume": 28287.0}, {"date": "2024-07-02", "close": 43.4356, "volume": 3806.0}, {"date": "2024-07-03", "close": 42.396, "volume": 2432.0}, {"date": "2024-07-05", "close": 40.0495, "volume": 34740.0}, {"date": "2024-07-08", "close": 42.1287, "volume": 15534.0}, {"date": "2024-07-09", "close": 42.5149, "volume": 3158.0}, {"date": "2024-07-10", "close": 44.6832, "volume": 11444.0}, {"date": "2024-07-11", "close": 48.2178, "volume": 18606.0}, {"date": "2024-07-12", "close": 48.8614, "volume": 4904.0}, {"date": "2024-07-15", "close": 49.7525, "volume": 11743.0}, {"date": "2024-07-16", "close": 50.2772, "volume": 29798.0}, {"date": "2024-07-17", "close": 51.0594, "volume": 11885.0}, {"date": "2024-07-18", "close": 49.8218, "volume": 29306.0}, {"date": "2024-07-19", "close": 49.9307, "volume": 41379.0}, {"date": "2024-07-22", "close": 50.8218, "volume": 8031.0}, {"date": "2024-07-23", "close": 52.8515, "volume": 14359.0}, {"date": "2024-07-24", "close": 52.0891, "volume": 19196.0}, {"date": "2024-07-25", "close": 54.4059, "volume": 11913.0}, {"date": "2024-07-26", "close": 56.297, "volume": 15205.0}, {"date": "2024-07-29", "close": 53.3465, "volume": 4106.0}, {"date": "2024-07-30", "close": 53.604, "volume": 7402.0}, {"date": "2024-07-31", "close": 52.9307, "volume": 17142.0}, {"date": "2024-08-01", "close": 50.1287, "volume": 12684.0}, {"date": "2024-08-02", "close": 47.1287, "volume": 9793.0}, {"date": "2024-08-05", "close": 41.703, "volume": 13239.0}, {"date": "2024-08-06", "close": 43.9901, "volume": 5458.0}, {"date": "2024-08-07", "close": 43.5644, "volume": 35149.0}, {"date": "2024-08-08", "close": 46.0, "volume": 3221.0}, {"date": "2024-08-09", "close": 44.604, "volume": 12628.0}, {"date": "2024-08-12", "close": 43.3861, "volume": 27294.0}, {"date": "2024-08-13", "close": 43.6238, "volume": 9137.0}, {"date": "2024-08-14", "close": 44.1089, "volume": 2778.0}, {"date": "2024-08-15", "close": 47.5248, "volume": 5566.0}, {"date": "2024-08-16", "close": 48.8218, "volume": 2459.0}, {"date": "2024-08-19", "close": 50.0, "volume": 4189.0}, {"date": "2024-08-20", "close": 48.4554, "volume": 2659.0}, {"date": "2024-08-21", "close": 47.505, "volume": 3000.0}, {"date": "2024-08-22", "close": 48.5149, "volume": 3123.0}, {"date": "2024-08-23", "close": 54.8119, "volume": 8751.0}, {"date": "2024-08-26", "close": 54.4554, "volume": 3726.0}, {"date": "2024-08-27", "close": 52.9901, "volume": 3970.0}, {"date": "2024-08-28", "close": 51.9703, "volume": 8273.0}, {"date": "2024-08-29", "close": 56.4059, "volume": 3468.0}, {"date": "2024-08-30", "close": 56.3366, "volume": 4255.0}, {"date": "2024-09-03", "close": 50.6931, "volume": 4388.0}, {"date": "2024-09-04", "close": 49.7228, "volume": 13370.0}, {"date": "2024-09-05", "close": 51.8911, "volume": 8592.0}, {"date": "2024-09-06", "close": 51.7822, "volume": 2236.0}, {"date": "2024-09-09", "close": 53.7129, "volume": 3774.0}, {"date": "2024-09-10", "close": 52.1386, "volume": 13005.0}, {"date": "2024-09-11", "close": 50.6337, "volume": 22629.0}, {"date": "2024-09-12", "close": 53.9604, "volume": 19517.0}, {"date": "2024-09-13", "close": 55.4455, "volume": 7021.0}, {"date": "2024-09-16", "close": 54.2277, "volume": 14643.0}, {"date": "2024-09-17", "close": 54.7525, "volume": 10360.0}, {"date": "2024-09-18", "close": 55.4455, "volume": 7956.0}, {"date": "2024-09-19", "close": 57.3366, "volume": 7405.0}, {"date": "2024-09-20", "close": 54.8218, "volume": 48223.0}, {"date": "2024-09-23", "close": 52.8713, "volume": 35411.0}, {"date": "2024-09-24", "close": 54.703, "volume": 18285.0}, {"date": "2024-09-25", "close": 53.1683, "volume": 7567.0}, {"date": "2024-09-26", "close": 54.6733, "volume": 8303.0}, {"date": "2024-09-27", "close": 55.8416, "volume": 17201.0}, {"date": "2024-09-30", "close": 58.1683, "volume": 25778.0}, {"date": "2024-10-01", "close": 54.9505, "volume": 7273.0}, {"date": "2024-10-02", "close": 53.6832, "volume": 10431.0}, {"date": "2024-10-03", "close": 51.9109, "volume": 9173.0}, {"date": "2024-10-04", "close": 51.8119, "volume": 10144.0}, {"date": "2024-10-07", "close": 53.4554, "volume": 21592.0}, {"date": "2024-10-08", "close": 52.7525, "volume": 7731.0}, {"date": "2024-10-09", "close": 54.0693, "volume": 10552.0}, {"date": "2024-10-10", "close": 53.0198, "volume": 26782.0}, {"date": "2024-10-11", "close": 58.9604, "volume": 23266.0}, {"date": "2024-10-14", "close": 56.7723, "volume": 7197.0}, {"date": "2024-10-15", "close": 58.7228, "volume": 9890.0}, {"date": "2024-10-16", "close": 61.7426, "volume": 19247.0}, {"date": "2024-10-17", "close": 62.2871, "volume": 14490.0}, {"date": "2024-10-18", "close": 60.8515, "volume": 15495.0}, {"date": "2024-10-21", "close": 56.5248, "volume": 46520.0}, {"date": "2024-10-22", "close": 58.2178, "volume": 8913.0}, {"date": "2024-10-23", "close": 58.3168, "volume": 4239.0}, {"date": "2024-10-24", "close": 57.5248, "volume": 10526.0}, {"date": "2024-10-25", "close": 57.5248, "volume": 11314.0}, {"date": "2024-10-28", "close": 58.8911, "volume": 5748.0}, {"date": "2024-10-29", "close": 59.1782, "volume": 7067.0}, {"date": "2024-10-30", "close": 59.6535, "volume": 15394.0}, {"date": "2024-10-31", "close": 57.7129, "volume": 14512.0}, {"date": "2024-11-01", "close": 56.297, "volume": 23109.0}, {"date": "2024-11-04", "close": 58.6535, "volume": 18742.0}, {"date": "2024-11-05", "close": 61.7525, "volume": 23740.0}, {"date": "2024-11-06", "close": 71.1683, "volume": 34267.0}, {"date": "2024-11-07", "close": 65.7822, "volume": 25752.0}, {"date": "2024-11-08", "close": 68.3267, "volume": 30743.0}, {"date": "2024-11-11", "close": 69.703, "volume": 22044.0}, {"date": "2024-11-12", "close": 70.1881, "volume": 22419.0}, {"date": "2024-11-13", "close": 68.7129, "volume": 23749.0}, {"date": "2024-11-14", "close": 69.3762, "volume": 37802.0}, {"date": "2024-11-15", "close": 68.8713, "volume": 20945.0}, {"date": "2024-11-18", "close": 69.4554, "volume": 14802.0}, {"date": "2024-11-19", "close": 69.3069, "volume": 43279.0}, {"date": "2024-11-20", "close": 68.2277, "volume": 30054.0}, {"date": "2024-11-21", "close": 70.1782, "volume": 22170.0}, {"date": "2024-11-22", "close": 72.0198, "volume": 40194.0}, {"date": "2024-11-25", "close": 72.6733, "volume": 26591.0}, {"date": "2024-11-26", "close": 70.2178, "volume": 37079.0}, {"date": "2024-11-27", "close": 69.9505, "volume": 29883.0}, {"date": "2024-11-29", "close": 69.9109, "volume": 22738.0}, {"date": "2024-12-02", "close": 70.2475, "volume": 33937.0}, {"date": "2024-12-03", "close": 69.6535, "volume": 22808.0}, {"date": "2024-12-04", "close": 68.4851, "volume": 29555.0}, {"date": "2024-12-05", "close": 70.6139, "volume": 29134.0}, {"date": "2024-12-06", "close": 69.7327, "volume": 18526.0}, {"date": "2024-12-09", "close": 69.7129, "volume": 27851.0}, {"date": "2024-12-10", "close": 71.2772, "volume": 13805.0}, {"date": "2024-12-11", "close": 70.5941, "volume": 29330.0}, {"date": "2024-12-12", "close": 69.8515, "volume": 8208.0}, {"date": "2024-12-13", "close": 68.703, "volume": 6867.0}, {"date": "2024-12-16", "close": 69.7228, "volume": 8302.0}, {"date": "2024-12-17", "close": 67.6931, "volume": 23718.0}, {"date": "2024-12-18", "close": 61.9505, "volume": 20857.0}, {"date": "2024-12-19", "close": 64.2079, "volume": 21216.0}, {"date": "2024-12-20", "close": 65.5248, "volume": 56939.0}, {"date": "2024-12-23", "close": 64.0, "volume": 9594.0}, {"date": "2024-12-24", "close": 63.8614, "volume": 7295.0}, {"date": "2024-12-26", "close": 65.5049, "volume": 7666.0}, {"date": "2024-12-27", "close": 63.3762, "volume": 12337.0}, {"date": "2024-12-30", "close": 63.5743, "volume": 9139.0}, {"date": "2024-12-31", "close": 62.6832, "volume": 4126.0}, {"date": "2025-01-02", "close": 60.3465, "volume": 6868.0}, {"date": "2025-01-03", "close": 62.0792, "volume": 6632.0}, {"date": "2025-01-06", "close": 60.198, "volume": 14325.0}, {"date": "2025-01-07", "close": 59.2376, "volume": 20637.0}, {"date": "2025-01-08", "close": 59.703, "volume": 12522.0}, {"date": "2025-01-10", "close": 55.4851, "volume": 15895.0}, {"date": "2025-01-13", "close": 58.1683, "volume": 16205.0}, {"date": "2025-01-14", "close": 59.2574, "volume": 36287.0}, {"date": "2025-01-15", "close": 62.3564, "volume": 9029.0}, {"date": "2025-01-16", "close": 59.3762, "volume": 11147.0}, {"date": "2025-01-17", "close": 61.7426, "volume": 15436.0}, {"date": "2025-01-21", "close": 61.9307, "volume": 5932.0}, {"date": "2025-01-22", "close": 59.0693, "volume": 9122.0}, {"date": "2025-01-23", "close": 58.495, "volume": 26240.0}, {"date": "2025-01-24", "close": 59.6337, "volume": 12095.0}, {"date": "2025-01-27", "close": 60.8317, "volume": 7807.0}, {"date": "2025-01-28", "close": 62.2574, "volume": 5286.0}, {"date": "2025-01-29", "close": 59.901, "volume": 11976.0}, {"date": "2025-01-30", "close": 62.0495, "volume": 10953.0}, {"date": "2025-01-31", "close": 60.6337, "volume": 10182.0}, {"date": "2025-02-03", "close": 59.8713, "volume": 10324.0}, {"date": "2025-02-04", "close": 62.3762, "volume": 6462.0}, {"date": "2025-02-05", "close": 64.4158, "volume": 6710.0}, {"date": "2025-02-06", "close": 63.4752, "volume": 7837.0}, {"date": "2025-02-07", "close": 61.7228, "volume": 15535.0}, {"date": "2025-02-10", "close": 61.8218, "volume": 14007.0}, {"date": "2025-02-11", "close": 63.3663, "volume": 11294.0}, {"date": "2025-02-12", "close": 60.4554, "volume": 8546.0}, {"date": "2025-02-13", "close": 62.4752, "volume": 6756.0}, {"date": "2025-02-14", "close": 64.2574, "volume": 14631.0}, {"date": "2025-02-18", "close": 61.9802, "volume": 13370.0}, {"date": "2025-02-19", "close": 62.4158, "volume": 13960.0}, {"date": "2025-02-20", "close": 59.2277, "volume": 7943.0}, {"date": "2025-02-21", "close": 58.4356, "volume": 11624.0}, {"date": "2025-02-24", "close": 59.3168, "volume": 4563.0}, {"date": "2025-02-25", "close": 60.7921, "volume": 13446.0}, {"date": "2025-02-26", "close": 61.2871, "volume": 5325.0}, {"date": "2025-02-27", "close": 59.5049, "volume": 7622.0}, {"date": "2025-02-28", "close": 59.8713, "volume": 14030.0}, {"date": "2025-03-03", "close": 57.4653, "volume": 11081.0}, {"date": "2025-03-04", "close": 57.3663, "volume": 10673.0}, {"date": "2025-03-05", "close": 57.3564, "volume": 11955.0}, {"date": "2025-03-06", "close": 57.9703, "volume": 12460.0}, {"date": "2025-03-07", "close": 58.4851, "volume": 12257.0}, {"date": "2025-03-10", "close": 55.2277, "volume": 7498.0}, {"date": "2025-03-11", "close": 55.7426, "volume": 14490.0}, {"date": "2025-03-12", "close": 55.297, "volume": 10463.0}, {"date": "2025-03-13", "close": 55.6535, "volume": 6090.0}, {"date": "2025-03-14", "close": 56.3069, "volume": 4938.0}, {"date": "2025-03-17", "close": 57.1683, "volume": 12648.0}, {"date": "2025-03-18", "close": 58.7426, "volume": 16345.0}, {"date": "2025-03-19", "close": 58.6238, "volume": 11892.0}, {"date": "2025-03-20", "close": 59.4158, "volume": 13847.0}, {"date": "2025-03-21", "close": 57.0297, "volume": 22256.0}, {"date": "2025-03-24", "close": 57.5149, "volume": 10356.0}, {"date": "2025-03-25", "close": 57.4752, "volume": 6808.0}, {"date": "2025-03-26", "close": 59.9901, "volume": 6388.0}, {"date": "2025-03-27", "close": 58.6139, "volume": 9841.0}, {"date": "2025-03-28", "close": 56.8614, "volume": 7388.0}, {"date": "2025-03-31", "close": 57.4752, "volume": 19777.0}, {"date": "2025-04-01", "close": 57.0891, "volume": 12738.0}, {"date": "2025-04-02", "close": 58.3861, "volume": 17208.0}, {"date": "2025-04-03", "close": 54.4653, "volume": 22304.0}, {"date": "2025-04-04", "close": 55.5347, "volume": 10312.0}, {"date": "2025-04-07", "close": 56.4059, "volume": 10761.0}, {"date": "2025-04-08", "close": 53.3564, "volume": 11507.0}, {"date": "2025-04-09", "close": 56.8416, "volume": 18084.0}, {"date": "2025-04-10", "close": 54.7525, "volume": 21856.0}, {"date": "2025-04-11", "close": 54.0594, "volume": 5997.0}, {"date": "2025-04-14", "close": 52.9653, "volume": 20719.0}, {"date": "2025-04-15", "close": 54.7327, "volume": 9683.0}, {"date": "2025-04-16", "close": 56.5545, "volume": 9489.0}, {"date": "2025-04-17", "close": 55.3564, "volume": 7835.0}, {"date": "2025-04-21", "close": 54.4752, "volume": 4555.0}, {"date": "2025-04-22", "close": 57.0, "volume": 5939.0}, {"date": "2025-04-23", "close": 56.4455, "volume": 12853.0}, {"date": "2025-04-24", "close": 56.2772, "volume": 9657.0}, {"date": "2025-04-25", "close": 55.1485, "volume": 5334.0}, {"date": "2025-04-28", "close": 54.1881, "volume": 3598.0}, {"date": "2025-04-29", "close": 54.4356, "volume": 9015.0}, {"date": "2025-04-30", "close": 53.8911, "volume": 26040.0}, {"date": "2025-05-01", "close": 53.5941, "volume": 6144.0}, {"date": "2025-05-02", "close": 55.9406, "volume": 5866.0}, {"date": "2025-05-05", "close": 56.4356, "volume": 10205.0}, {"date": "2025-05-06", "close": 57.1782, "volume": 6215.0}, {"date": "2025-05-07", "close": 57.1584, "volume": 5602.0}, {"date": "2025-05-08", "close": 56.7624, "volume": 3835.0}, {"date": "2025-05-09", "close": 55.495, "volume": 3014.0}, {"date": "2025-05-12", "close": 57.3663, "volume": 4517.0}, {"date": "2025-05-13", "close": 58.901, "volume": 7841.0}, {"date": "2025-05-14", "close": 58.5347, "volume": 11879.0}, {"date": "2025-05-15", "close": 60.0297, "volume": 14099.0}, {"date": "2025-05-16", "close": 59.4653, "volume": 9937.0}, {"date": "2025-05-19", "close": 62.3663, "volume": 10532.0}, {"date": "2025-05-20", "close": 62.0891, "volume": 10228.0}, {"date": "2025-05-21", "close": 60.4752, "volume": 15579.0}, {"date": "2025-05-22", "close": 61.9208, "volume": 13478.0}, {"date": "2025-05-23", "close": 58.4653, "volume": 6870.0}, {"date": "2025-05-27", "close": 60.5446, "volume": 4136.0}, {"date": "2025-05-28", "close": 62.297, "volume": 10360.0}, {"date": "2025-05-29", "close": 62.6535, "volume": 6887.0}, {"date": "2025-05-30", "close": 60.5446, "volume": 6612.0}, {"date": "2025-06-02", "close": 59.7228, "volume": 6252.0}, {"date": "2025-06-03", "close": 59.8218, "volume": 7997.0}, {"date": "2025-06-04", "close": 58.4158, "volume": 4272.0}, {"date": "2025-06-05", "close": 58.4653, "volume": 3460.0}, {"date": "2025-06-06", "close": 60.7723, "volume": 15437.0}, {"date": "2025-06-09", "close": 59.8218, "volume": 4165.0}, {"date": "2025-06-10", "close": 60.8713, "volume": 4333.0}, {"date": "2025-06-11", "close": 59.4554, "volume": 3501.0}, {"date": "2025-06-12", "close": 59.5446, "volume": 2967.0}, {"date": "2025-06-13", "close": 55.31, "volume": 5800.0}, {"date": "2025-06-16", "close": 56.92, "volume": 3453.0}, {"date": "2025-06-17", "close": 56.26, "volume": 2701.0}, {"date": "2025-06-18", "close": 57.18, "volume": 4266.0}, {"date": "2025-06-20", "close": 56.3, "volume": 13343.0}, {"date": "2025-06-23", "close": 57.1, "volume": 4083.0}, {"date": "2025-06-24", "close": 57.97, "volume": 3092.0}, {"date": "2025-06-25", "close": 57.0, "volume": 2951.0}, {"date": "2025-06-26", "close": 57.76, "volume": 4219.0}, {"date": "2025-06-27", "close": 58.77, "volume": 15939.0}, {"date": "2025-06-30", "close": 58.72, "volume": 5267.0}, {"date": "2025-07-01", "close": 61.21, "volume": 29259.0}, {"date": "2025-07-02", "close": 63.09, "volume": 16585.0}, {"date": "2025-07-03", "close": 64.44, "volume": 2692.0}, {"date": "2025-07-07", "close": 62.52, "volume": 7854.0}, {"date": "2025-07-08", "close": 63.45, "volume": 6283.0}, {"date": "2025-07-09", "close": 64.7, "volume": 16967.0}, {"date": "2025-07-10", "close": 63.67, "volume": 38281.0}, {"date": "2025-07-11", "close": 60.9, "volume": 15841.0}, {"date": "2025-07-14", "close": 61.76, "volume": 8929.0}, {"date": "2025-07-15", "close": 59.45, "volume": 17620.0}, {"date": "2025-07-16", "close": 61.04, "volume": 5819.0}, {"date": "2025-07-17", "close": 59.85, "volume": 6802.0}, {"date": "2025-07-18", "close": 59.0, "volume": 34900.0}, {"date": "2025-07-21", "close": 60.45, "volume": 9126.0}, {"date": "2025-07-22", "close": 61.3, "volume": 8472.0}, {"date": "2025-07-23", "close": 60.38, "volume": 2974.0}, {"date": "2025-07-24", "close": 58.23, "volume": 2111.0}, {"date": "2025-07-25", "close": 58.0, "volume": 3086.0}, {"date": "2025-07-28", "close": 57.33, "volume": 3916.0}, {"date": "2025-07-29", "close": 54.45, "volume": 5116.0}, {"date": "2025-07-30", "close": 53.5, "volume": 5470.0}, {"date": "2025-07-31", "close": 53.69, "volume": 8432.0}, {"date": "2025-08-01", "close": 52.61, "volume": 8752.0}, {"date": "2025-08-04", "close": 53.59, "volume": 11760.0}, {"date": "2025-08-05", "close": 53.42, "volume": 14091.0}, {"date": "2025-08-06", "close": 52.42, "volume": 13043.0}, {"date": "2025-08-07", "close": 54.25, "volume": 13604.0}, {"date": "2025-08-08", "close": 53.45, "volume": 15772.0}, {"date": "2025-08-11", "close": 56.06, "volume": 23190.0}, {"date": "2025-08-12", "close": 58.47, "volume": 8578.0}, {"date": "2025-08-13", "close": 59.25, "volume": 7162.0}, {"date": "2025-08-14", "close": 58.86, "volume": 8387.0}, {"date": "2025-08-15", "close": 56.7, "volume": 5349.0}, {"date": "2025-08-18", "close": 56.3, "volume": 10233.0}, {"date": "2025-08-19", "close": 55.68, "volume": 3757.0}, {"date": "2025-08-20", "close": 57.02, "volume": 3986.0}, {"date": "2025-08-21", "close": 57.2, "volume": 2936.0}, {"date": "2025-08-22", "close": 60.57, "volume": 26478.0}, {"date": "2025-08-25", "close": 61.18, "volume": 8859.0}, {"date": "2025-08-26", "close": 61.95, "volume": 7465.0}, {"date": "2025-08-27", "close": 62.13, "volume": 4825.0}, {"date": "2025-08-28", "close": 60.49, "volume": 2876.0}, {"date": "2025-08-29", "close": 59.96, "volume": 5988.0}, {"date": "2025-09-02", "close": 59.84, "volume": 15527.0}, {"date": "2025-09-03", "close": 60.05, "volume": 6756.0}, {"date": "2025-09-04", "close": 61.81, "volume": 4509.0}, {"date": "2025-09-05", "close": 61.41, "volume": 3150.0}, {"date": "2025-09-08", "close": 62.67, "volume": 10187.0}, {"date": "2025-09-09", "close": 61.19, "volume": 8182.0}, {"date": "2025-09-10", "close": 62.26, "volume": 10327.0}, {"date": "2025-09-11", "close": 64.03, "volume": 12735.0}, {"date": "2025-09-12", "close": 64.65, "volume": 14005.0}, {"date": "2025-09-15", "close": 62.9, "volume": 8290.0}, {"date": "2025-09-16", "close": 62.47, "volume": 9960.0}, {"date": "2025-09-17", "close": 61.77, "volume": 11637.0}, {"date": "2025-09-18", "close": 64.95, "volume": 8879.0}, {"date": "2025-09-19", "close": 63.27, "volume": 27396.0}, {"date": "2025-09-22", "close": 62.68, "volume": 5594.0}, {"date": "2025-09-23", "close": 62.7, "volume": 10986.0}, {"date": "2025-09-24", "close": 60.6, "volume": 4058.0}, {"date": "2025-09-25", "close": 61.33, "volume": 5618.0}, {"date": "2025-09-26", "close": 61.49, "volume": 6339.0}, {"date": "2025-09-29", "close": 60.29, "volume": 3825.0}, {"date": "2025-09-30", "close": 60.28, "volume": 9493.0}, {"date": "2025-10-01", "close": 60.4, "volume": 13244.0}, {"date": "2025-10-02", "close": 57.05, "volume": 10601.0}, {"date": "2025-10-03", "close": 57.06, "volume": 7385.0}, {"date": "2025-10-06", "close": 57.84, "volume": 15032.0}, {"date": "2025-10-07", "close": 56.18, "volume": 12392.0}, {"date": "2025-10-08", "close": 57.48, "volume": 10378.0}, {"date": "2025-10-09", "close": 56.27, "volume": 9766.0}, {"date": "2025-10-10", "close": 54.26, "volume": 11195.0}, {"date": "2025-10-13", "close": 54.35, "volume": 5521.0}, {"date": "2025-10-14", "close": 56.12, "volume": 7982.0}, {"date": "2025-10-15", "close": 54.77, "volume": 6864.0}, {"date": "2025-10-16", "close": 53.18, "volume": 10605.0}, {"date": "2025-10-17", "close": 54.86, "volume": 8117.0}, {"date": "2025-10-20", "close": 55.48, "volume": 5475.0}, {"date": "2025-10-21", "close": 56.65, "volume": 5815.0}, {"date": "2025-10-22", "close": 56.94, "volume": 7931.0}, {"date": "2025-10-23", "close": 55.31, "volume": 5480.0}, {"date": "2025-10-24", "close": 55.6, "volume": 3651.0}, {"date": "2025-10-27", "close": 55.35, "volume": 9302.0}, {"date": "2025-10-28", "close": 54.29, "volume": 4214.0}, {"date": "2025-10-29", "close": 53.6, "volume": 8587.0}, {"date": "2025-10-30", "close": 54.25, "volume": 5562.0}, {"date": "2025-10-31", "close": 54.79, "volume": 5816.0}, {"date": "2025-11-03", "close": 54.25, "volume": 6633.0}, {"date": "2025-11-04", "close": 55.26, "volume": 4492.0}, {"date": "2025-11-05", "close": 56.39, "volume": 22876.0}, {"date": "2025-11-06", "close": 55.26, "volume": 4340.0}, {"date": "2025-11-07", "close": 58.53, "volume": 7385.0}, {"date": "2025-11-10", "close": 57.27, "volume": 5248.0}, {"date": "2025-11-11", "close": 57.62, "volume": 6251.0}, {"date": "2025-11-12", "close": 56.1, "volume": 8594.0}, {"date": "2025-11-13", "close": 57.01, "volume": 13488.0}, {"date": "2025-11-14", "close": 56.17, "volume": 8830.0}, {"date": "2025-11-17", "close": 53.79, "volume": 11654.0}, {"date": "2025-11-18", "close": 54.96, "volume": 8948.0}, {"date": "2025-11-19", "close": 54.48, "volume": 9018.0}, {"date": "2025-11-20", "close": 54.8, "volume": 5434.0}, {"date": "2025-11-21", "close": 57.2, "volume": 13355.0}, {"date": "2025-11-24", "close": 56.33, "volume": 5273.0}, {"date": "2025-11-25", "close": 57.25, "volume": 6516.0}, {"date": "2025-11-26", "close": 56.07, "volume": 8358.0}, {"date": "2025-11-28", "close": 55.89, "volume": 3420.0}, {"date": "2025-12-01", "close": 54.66, "volume": 8921.0}, {"date": "2025-12-02", "close": 54.21, "volume": 5787.0}, {"date": "2025-12-03", "close": 56.36, "volume": 12764.0}, {"date": "2025-12-04", "close": 57.12, "volume": 4314.0}, {"date": "2025-12-05", "close": 56.75, "volume": 6568.0}, {"date": "2025-12-08", "close": 58.6, "volume": 4850.0}, {"date": "2025-12-09", "close": 61.03, "volume": 9006.0}, {"date": "2025-12-10", "close": 61.6, "volume": 15217.0}, {"date": "2025-12-11", "close": 62.45, "volume": 10463.0}, {"date": "2025-12-12", "close": 61.2, "volume": 12432.0}, {"date": "2025-12-15", "close": 61.43, "volume": 10474.0}, {"date": "2025-12-16", "close": 61.47, "volume": 10753.0}, {"date": "2025-12-17", "close": 62.09, "volume": 9453.0}, {"date": "2025-12-18", "close": 60.98, "volume": 16037.0}, {"date": "2025-12-19", "close": 58.89, "volume": 16766.0}, {"date": "2025-12-22", "close": 58.77, "volume": 8945.0}, {"date": "2025-12-23", "close": 58.72, "volume": 3624.0}, {"date": "2025-12-24", "close": 58.66, "volume": 6322.0}, {"date": "2025-12-26", "close": 58.1, "volume": 3822.0}, {"date": "2025-12-29", "close": 57.96, "volume": 12169.0}, {"date": "2025-12-30", "close": 56.3, "volume": 8219.0}, {"date": "2025-12-31", "close": 57.02, "volume": 5543.0}, {"date": "2026-01-02", "close": 55.65, "volume": 5816.0}, {"date": "2026-01-05", "close": 57.66, "volume": 7329.0}, {"date": "2026-01-06", "close": 57.08, "volume": 9876.0}, {"date": "2026-01-07", "close": 57.65, "volume": 7738.0}, {"date": "2026-01-08", "close": 59.04, "volume": 6383.0}, {"date": "2026-01-09", "close": 59.93, "volume": 16873.0}, {"date": "2026-01-12", "close": 60.32, "volume": 17997.0}, {"date": "2026-01-13", "close": 60.18, "volume": 8824.0}, {"date": "2026-01-14", "close": 61.19, "volume": 6792.0}, {"date": "2026-01-15", "close": 62.75, "volume": 11777.0}, {"date": "2026-01-16", "close": 64.4, "volume": 13602.0}, {"date": "2026-01-20", "close": 63.5, "volume": 16038.0}, {"date": "2026-01-21", "close": 67.25, "volume": 25482.0}, {"date": "2026-01-22", "close": 66.64, "volume": 12832.0}, {"date": "2026-01-23", "close": 65.54, "volume": 15947.0}, {"date": "2026-01-26", "close": 64.7, "volume": 18595.0}, {"date": "2026-01-27", "close": 61.81, "volume": 11784.0}, {"date": "2026-01-28", "close": 61.15, "volume": 17372.0}, {"date": "2026-01-29", "close": 61.83, "volume": 9817.0}, {"date": "2026-01-30", "close": 63.25, "volume": 27044.0}, {"date": "2026-02-02", "close": 65.36, "volume": 20314.0}, {"date": "2026-02-03", "close": 66.65, "volume": 14335.0}, {"date": "2026-02-04", "close": 67.6, "volume": 7917.0}, {"date": "2026-02-05", "close": 66.79, "volume": 16565.0}, {"date": "2026-02-06", "close": 65.715, "volume": 11423.0}, {"date": "2026-02-09", "close": 65.365, "volume": 7469.0}, {"date": "2026-02-10", "close": 64.75, "volume": 8629.0}, {"date": "2026-02-11", "close": 62.7, "volume": 5841.0}, {"date": "2026-02-12", "close": 63.07, "volume": 9034.0}, {"date": "2026-02-13", "close": 63.92, "volume": 1887.0}, {"date": "2026-02-17", "close": 64.15, "volume": 17033.0}, {"date": "2026-02-18", "close": 62.95, "volume": 9661.0}, {"date": "2026-02-19", "close": 62.58, "volume": 7708.0}, {"date": "2026-02-20", "close": 62.97, "volume": 7577.0}, {"date": "2026-02-23", "close": 59.99, "volume": 6404.0}, {"date": "2026-02-24", "close": 60.44, "volume": 9841.0}, {"date": "2026-02-25", "close": 62.13, "volume": 5304.0}, {"date": "2026-02-26", "close": 62.21, "volume": 4622.0}, {"date": "2026-02-27", "close": 60.06, "volume": 7370.0}, {"date": "2026-03-02", "close": 60.71, "volume": 13516.0}, {"date": "2026-03-03", "close": 61.3, "volume": 15917.0}, {"date": "2026-03-04", "close": 63.22, "volume": 30298.0}, {"date": "2026-03-05", "close": 60.66, "volume": 12143.0}, {"date": "2026-03-06", "close": 61.5, "volume": 17967.0}, {"date": "2026-03-09", "close": 61.2, "volume": 6795.0}, {"date": "2026-03-10", "close": 60.81, "volume": 8052.0}, {"date": "2026-03-11", "close": 60.05, "volume": 6705.0}, {"date": "2026-03-12", "close": 59.76, "volume": 5616.0}, {"date": "2026-03-13", "close": 58.99, "volume": 6001.0}, {"date": "2026-03-16", "close": 59.24, "volume": 6116.0}, {"date": "2026-03-17", "close": 59.24, "volume": 6234.0}, {"date": "2026-03-18", "close": 57.89, "volume": 10663.0}, {"date": "2026-03-19", "close": 59.98, "volume": 9366.0}, {"date": "2026-03-20", "close": 60.02, "volume": 22953.0}, {"date": "2026-03-23", "close": 61.79, "volume": 9551.0}, {"date": "2026-03-24", "close": 60.66, "volume": 5270.0}, {"date": "2026-03-25", "close": 58.81, "volume": 6731.0}, {"date": "2026-03-26", "close": 60.19, "volume": 4305.0}, {"date": "2026-03-27", "close": 60.31, "volume": 37752.0}, {"date": "2026-03-30", "close": 61.03, "volume": 7781.0}, {"date": "2026-03-31", "close": 61.15, "volume": 17384.0}, {"date": "2026-04-01", "close": 62.15, "volume": 4882.0}, {"date": "2026-04-02", "close": 63.41, "volume": 5403.0}, {"date": "2026-04-06", "close": 64.01, "volume": 4115.0}, {"date": "2026-04-07", "close": 66.1, "volume": 6830.0}, {"date": "2026-04-08", "close": 67.11, "volume": 10245.0}, {"date": "2026-04-09", "close": 68.99, "volume": 11635.0}, {"date": "2026-04-10", "close": 66.78, "volume": 5414.0}, {"date": "2026-04-13", "close": 68.08, "volume": 7329.0}, {"date": "2026-04-14", "close": 66.15, "volume": 4783.0}, {"date": "2026-04-15", "close": 66.1, "volume": 3092.0}, {"date": "2026-04-16", "close": 64.8, "volume": 3364.0}, {"date": "2026-04-17", "close": 68.35, "volume": 6353.0}, {"date": "2026-04-20", "close": 69.02, "volume": 12478.0}, {"date": "2026-04-21", "close": 69.0, "volume": 5457.0}, {"date": "2026-04-22", "close": 68.98, "volume": 4409.0}, {"date": "2026-04-23", "close": 65.15, "volume": 8789.0}, {"date": "2026-04-24", "close": 65.96, "volume": 9005.0}, {"date": "2026-04-27", "close": 65.4, "volume": 7086.0}, {"date": "2026-04-28", "close": 67.21, "volume": 4261.0}, {"date": "2026-04-29", "close": 64.95, "volume": 4261.0}, {"date": "2026-04-30", "close": 63.16, "volume": 5697.0}, {"date": "2026-05-01", "close": 61.32, "volume": 5078.0}, {"date": "2026-05-04", "close": 60.45, "volume": 6329.0}, {"date": "2026-05-05", "close": 63.09, "volume": 4448.0}, {"date": "2026-05-06", "close": 63.9, "volume": 5494.0}, {"date": "2026-05-07", "close": 65.89, "volume": 5302.0}, {"date": "2026-05-08", "close": 63.8, "volume": 3055.0}, {"date": "2026-05-11", "close": 63.17, "volume": 4314.0}, {"date": "2026-05-12", "close": 63.13, "volume": 3011.0}, {"date": "2026-05-13", "close": 62.96, "volume": 5124.0}, {"date": "2026-05-14", "close": 62.57, "volume": 3909.0}, {"date": "2026-05-15", "close": 63.11, "volume": 4794.0}, {"date": "2026-05-18", "close": 64.04, "volume": 3195.0}, {"date": "2026-05-19", "close": 64.29, "volume": 3934.0}, {"date": "2026-05-20", "close": 64.91, "volume": 6132.0}, {"date": "2026-05-21", "close": 64.78, "volume": 5293.0}, {"date": "2026-05-22", "close": 63.6, "volume": 8257.0}, {"date": "2026-05-26", "close": 64.86, "volume": 8302.0}, {"date": "2026-05-27", "close": 65.8, "volume": 4012.0}, {"date": "2026-05-28", "close": 66.1, "volume": 3982.0}, {"date": "2026-05-29", "close": 65.03, "volume": 6025.0}, {"date": "2026-06-01", "close": 65.03, "volume": 4473.0}, {"date": "2026-06-02", "close": 64.4, "volume": 13345.0}, {"date": "2026-06-03", "close": 62.65, "volume": 9392.0}, {"date": "2026-06-04", "close": 64.19, "volume": 4775.0}, {"date": "2026-06-05", "close": 65.37, "volume": 4386.0}, {"date": "2026-06-08", "close": 65.44, "volume": 3725.0}, {"date": "2026-06-09", "close": 67.51, "volume": 8043.0}, {"date": "2026-06-10", "close": 67.9, "volume": 10097.0}, {"date": "2026-06-11", "close": 67.72, "volume": 6988.0}, {"date": "2026-06-12", "close": 69.65, "volume": 9088.0}, {"date": "2026-06-15", "close": 66.52, "volume": 4791.0}, {"date": "2026-06-16", "close": 65.78, "volume": 7504.0}, {"date": "2026-06-17", "close": 66.45, "volume": 8547.0}, {"date": "2026-06-18", "close": 67.96, "volume": 14482.0}, {"date": "2026-06-22", "close": 67.44, "volume": 6527.0}, {"date": "2026-06-23", "close": 69.51, "volume": 10443.0}, {"date": "2026-06-24", "close": 71.0, "volume": 16486.0}, {"date": "2026-06-25", "close": 70.99, "volume": 10605.0}, {"date": "2026-06-26", "close": 73.82, "volume": 83448.0}, {"date": "2026-06-29", "close": 71.52, "volume": 17576.0}, {"date": "2026-06-30", "close": 72.44, "volume": 10951.0}, {"date": "2026-07-01", "close": 74.13, "volume": 10154.0}, {"date": "2026-07-02", "close": 72.21, "volume": 7421.0}, {"date": "2026-07-06", "close": 72.49, "volume": 10684.0}, {"date": "2026-07-07", "close": 72.82, "volume": 16578.0}, {"date": "2026-07-08", "close": 70.12, "volume": 9502.0}, {"date": "2026-07-09", "close": 71.45, "volume": 7296.0}, {"date": "2026-07-10", "close": 70.38, "volume": 29100.0}, {"date": "2026-07-13", "close": 71.3, "volume": 9501.0}, {"date": "2026-07-14", "close": 71.32, "volume": 7867.0}, {"date": "2026-07-15", "close": 73.21, "volume": 12456.0}, {"date": "2026-07-16", "close": 74.83, "volume": 15228.0}, {"date": "2026-07-17", "close": 73.62, "volume": 11626.0}, {"date": "2026-07-20", "close": 71.58, "volume": 11201.0}, {"date": "2026-07-21", "close": 74.29, "volume": 27620.0}, {"date": "2026-07-22", "close": 72.68, "volume": 23698.0}, {"date": "2026-07-23", "close": 71.5, "volume": 13256.0}, {"date": "2026-07-24", "close": 74.88, "volume": 15990.0}, {"date": "2026-07-27", "close": 75.97, "volume": 33083.0}, {"date": "2026-07-28", "close": 76.88, "volume": 34841.0}, {"date": "2026-07-29", "close": 77.26, "volume": 20983.0}, {"date": "2026-07-30", "close": 76.38, "volume": 32502.0}, {"date": "2026-07-31", "close": 77.52, "volume": 28819.0}, {"date": "2026-08-03", "close": 76.53, "volume": 18422.0}, {"date": "2026-08-04", "close": 82.63, "volume": 51363.0}, {"date": "2026-08-05", "close": 82.03, "volume": 157917.0}, {"date": "2026-08-06", "close": 82.27, "volume": 41120.0}, {"date": "2026-08-07", "close": 80.4, "volume": 79191.0}, {"date": "2026-08-10", "close": 81.09, "volume": 25698.0}, {"date": "2026-08-11", "close": 82.29, "volume": 16150.0}, {"date": "2026-08-12", "close": 82.95, "volume": 48521.0}, {"date": "2026-08-13", "close": 81.71, "volume": 17407.0}, {"date": "2026-08-14", "close": 82.54, "volume": 14865.0}, {"date": "2026-08-17", "close": 81.89, "volume": 20242.0}, {"date": "2026-08-18", "close": 83.67, "volume": 37013.0}, {"date": "2026-08-19", "close": 80.4, "volume": 22464.0}, {"date": "2026-08-20", "close": 80.43, "volume": 14264.0}, {"date": "2026-08-21", "close": 81.7, "volume": 82344.0}, {"date": "2026-08-24", "close": 80.93, "volume": 79278.0}, {"date": "2026-08-25", "close": 80.72, "volume": 37181.0}, {"date": "2026-08-26", "close": 80.68, "volume": 59218.0}, {"date": "2026-08-27", "close": 81.15, "volume": 26966.0}, {"date": "2026-08-28", "close": 80.98, "volume": 25700.0}, {"date": "2026-08-31", "close": 80.34, "volume": 13916.0}, {"date": "2026-09-01", "close": 79.9, "volume": 23664.0}, {"date": "2026-09-02", "close": 82.6, "volume": 35366.0}, {"date": "2026-09-03", "close": 83.59, "volume": 22942.0}, {"date": "2026-09-04", "close": 82.92, "volume": 10168.0}, {"date": "2026-09-08", "close": 82.26, "volume": 27463.0}, {"date": "2026-09-09", "close": 82.55, "volume": 36019.0}, {"date": "2026-09-10", "close": 83.12, "volume": 34645.0}, {"date": "2026-09-11", "close": 82.21, "volume": 33715.0}, {"date": "2026-09-14", "close": 82.47, "volume": 85396.0}, {"date": "2026-09-15", "close": 83.09, "volume": 38207.0}, {"date": "2026-09-16", "close": 81.33, "volume": 64009.0}, {"date": "2026-09-17", "close": 81.64, "volume": 32882.0}, {"date": "2026-09-18", "close": 81.35, "volume": 65946.0}], "refreshing": true}