{"ticker": "FDBC", "overview": {"cik": "1098151", "ticker": "FDBC", "name": "FIDELITY D & D BANCORP INC", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001437749-26-033095", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "BCALI FORM4 091526", "accession": "0001437749-26-030422", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026575", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-06", "title": "Institutional holdings (13F)", "accession": "0001437749-26-025982", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "RDEL FORM4 073026", "accession": "0001437749-26-025022", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002494", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001437749-26-024048", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "BCALI 4 06-12-2026", "accession": "0001437749-26-020450", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001437749-26-015900", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001437749-26-015193", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-04-30", "title": "Institutional holdings (13F)", "accession": "0001437749-26-014149", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "FORM 8-K", "accession": "0001437749-26-013488", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "FORM 8-K", "accession": "0001437749-26-012999", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-25", "title": "FORM DEF 14A", "accession": "0001437749-26-009691", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "ABONANNO4 03-20-26", "accession": "0001437749-26-009136", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "ADAMBFORM303-19-26", "accession": "0001437749-26-008963", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "FORM 10-K", "accession": "0001437749-26-008215", "price_sensitive": true}, {"form": "4", "date": "2026-03-11", "title": "BCALI FORM4 03-11-26", "accession": "0001437749-26-007658", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "SALFORM402-23-26", "accession": "0001437749-26-005112", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "RDELVFORM402-20-26", "accession": "0001437749-26-004896", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "WJOYCEFORM402-20-26", "accession": "0001437749-26-004894", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "PWOELKERSFORM402-20-26", "accession": "0001437749-26-004864", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "DANFORM402-20-26", "accession": "0001437749-26-004856", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "RTURKFORM402-20-26", "accession": "0001437749-26-004850", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "PGRAYFORM402-20-26", "accession": "0001437749-26-004848", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FDBC", "has_prices": true, "as_of": "2026-09-18", "last": 54.83, "prev_close": 54.2, "change": 0.6299999999999955, "change_pct": 0.011623616236162277, "session_volume": 49528.0, "vwap_5": 55.0834247462567, "vwap_20": 54.57225403864429, "vwap_60": 53.44602032823793, "vwap_250": 48.102731334218845, "high_52w": 56.72, "low_52w": 42.0, "avg_volume_20": 11049.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-033742", "src": "INSIDERS", "ticker": "FDBC", "cik": "1098151", "company": "FIDELITY D & D BANCORP INC", "company_raw": "FIDELITY D & D BANCORP INC", "who": "Daniel J. Santaniello", "who_key": "SANTANIELLO DANIEL J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on FDBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1249657/000143774926033742/0001437749-26-033742-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "0001437749-26-033738", "src": "INSIDERS", "ticker": "FDBC", "cik": "1098151", "company": "FIDELITY D & D BANCORP INC", "company_raw": "FIDELITY D & D BANCORP INC", "who": "Alan Silverman", "who_key": "Silverman Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FDBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825305/000143774926033738/0001437749-26-033738-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "13DG-0002012383-26-002494", "src": "13DG", "ticker": "FDBC", "cik": "1098151", "company": "FIDELITY D & D BANCORP INC", "company_raw": "FIDELITY D & D BANCORP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in FDBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002494-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180881}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002494", "src": "13DG", "ticker": "FDBC", "cik": "1098151", "company": "FIDELITY D & D BANCORP INC", "company_raw": "FIDELITY D & D BANCORP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in FDBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002494-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180881}], "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": "Fidelity D & D Bancorp, Inc. - Common Stock", "new_value": "FIDELITY D & D BANCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001098151", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001098151", "applied": 1, "detected_at": "2026-10-24T10:54:50.503191"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001437749-26-033095", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "BCALI FORM4 091526", "accession": "0001437749-26-030422", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026575", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-06", "title": "Institutional holdings (13F)", "accession": "0001437749-26-025982", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "RDEL FORM4 073026", "accession": "0001437749-26-025022", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002494", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001437749-26-024048", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "BCALI 4 06-12-2026", "accession": "0001437749-26-020450", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001437749-26-015900", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001437749-26-015193", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-04-30", "title": "Institutional holdings (13F)", "accession": "0001437749-26-014149", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "FORM 8-K", "accession": "0001437749-26-013488", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "FORM 8-K", "accession": "0001437749-26-012999", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-25", "title": "FORM DEF 14A", "accession": "0001437749-26-009691", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "ABONANNO4 03-20-26", "accession": "0001437749-26-009136", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "ADAMBFORM303-19-26", "accession": "0001437749-26-008963", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "FORM 10-K", "accession": "0001437749-26-008215", "price_sensitive": true}, {"form": "4", "date": "2026-03-11", "title": "BCALI FORM4 03-11-26", "accession": "0001437749-26-007658", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "SALFORM402-23-26", "accession": "0001437749-26-005112", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "RDELVFORM402-20-26", "accession": "0001437749-26-004896", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "WJOYCEFORM402-20-26", "accession": "0001437749-26-004894", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "PWOELKERSFORM402-20-26", "accession": "0001437749-26-004864", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "DANFORM402-20-26", "accession": "0001437749-26-004856", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "RTURKFORM402-20-26", "accession": "0001437749-26-004850", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "PGRAYFORM402-20-26", "accession": "0001437749-26-004848", "price_sensitive": false}], "performance": {"ticker": "FDBC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 22.6667, "volume": 5025.0}, {"date": "2016-09-20", "close": 22.9333, "volume": 8830.0}, {"date": "2016-09-21", "close": 22.9333, "volume": null}, {"date": "2016-09-22", "close": 22.2333, "volume": 1500.0}, {"date": "2016-09-23", "close": 22.3333, "volume": 240.0}, {"date": "2016-09-26", "close": 22.3333, "volume": null}, {"date": "2016-09-27", "close": 22.3333, "volume": null}, {"date": "2016-09-28", "close": 22.3333, "volume": 888.0}, {"date": "2016-09-29", "close": 23.8333, "volume": 4077.0}, {"date": "2016-09-30", "close": 24.06, "volume": 4879.0}, {"date": "2016-10-03", "close": 23.3333, "volume": 2632.0}, {"date": "2016-10-04", "close": 22.84, "volume": 270.0}, {"date": "2016-10-05", "close": 22.84, "volume": null}, {"date": "2016-10-06", "close": 22.84, "volume": null}, {"date": "2016-10-07", "close": 22.84, "volume": null}, {"date": "2016-10-10", "close": 22.6667, "volume": 3241.0}, {"date": "2016-10-11", "close": 22.6667, "volume": 975.0}, {"date": "2016-10-12", "close": 22.6667, "volume": null}, {"date": "2016-10-13", "close": 22.6667, "volume": null}, {"date": "2016-10-14", "close": 22.6, "volume": 564.0}, {"date": "2016-10-17", "close": 22.6333, "volume": 189.0}, {"date": "2016-10-18", "close": 22.9333, "volume": 150.0}, {"date": "2016-10-19", "close": 22.6, "volume": 474.0}, {"date": "2016-10-20", "close": 22.6, "volume": null}, {"date": "2016-10-21", "close": 22.9333, "volume": 817.0}, {"date": "2016-10-24", "close": 22.2067, "volume": 6654.0}, {"date": "2016-10-25", "close": 22.5999, "volume": 300.0}, {"date": "2016-10-26", "close": 22.3, "volume": 337.0}, {"date": "2016-10-27", "close": 22.3, "volume": null}, {"date": "2016-10-28", "close": 22.3333, "volume": 751.0}, {"date": "2016-10-31", "close": 22.3333, "volume": null}, {"date": "2016-11-01", "close": 22.3333, "volume": null}, {"date": "2016-11-02", "close": 22.2667, "volume": 900.0}, {"date": "2016-11-03", "close": 22.2667, "volume": null}, {"date": "2016-11-04", "close": 22.2667, "volume": null}, {"date": "2016-11-07", "close": 22.6, "volume": 150.0}, {"date": "2016-11-08", "close": 22.6599, "volume": 309.0}, {"date": "2016-11-09", "close": 22.2667, "volume": 1900.0}, {"date": "2016-11-10", "close": 22.2667, "volume": 1404.0}, {"date": "2016-11-11", "close": 22.2667, "volume": 420.0}, {"date": "2016-11-14", "close": 23.3, "volume": 3898.0}, {"date": "2016-11-15", "close": 23.3333, "volume": 1500.0}, {"date": "2016-11-16", "close": 24.0, "volume": 750.0}, {"date": "2016-11-17", "close": 24.0, "volume": null}, {"date": "2016-11-18", "close": 24.0, "volume": null}, {"date": "2016-11-21", "close": 24.0, "volume": null}, {"date": "2016-11-22", "close": 24.0, "volume": null}, {"date": "2016-11-23", "close": 24.0, "volume": null}, {"date": "2016-11-25", "close": 24.0, "volume": null}, {"date": "2016-11-28", "close": 24.0, "volume": null}, {"date": "2016-11-29", "close": 24.0, "volume": null}, {"date": "2016-11-30", "close": 24.0, "volume": null}, {"date": "2016-12-01", "close": 24.0, "volume": null}, {"date": "2016-12-02", "close": 24.0, "volume": null}, {"date": "2016-12-05", "close": 22.7001, "volume": 468.0}, {"date": "2016-12-06", "close": 22.7001, "volume": null}, {"date": "2016-12-07", "close": 22.7, "volume": 450.0}, {"date": "2016-12-08", "close": 22.7, "volume": null}, {"date": "2016-12-09", "close": 23.3333, "volume": 2038.0}, {"date": "2016-12-12", "close": 24.0, "volume": 2100.0}, {"date": "2016-12-13", "close": 24.1667, "volume": 4069.0}, {"date": "2016-12-14", "close": 24.1667, "volume": 822.0}, {"date": "2016-12-15", "close": 24.1667, "volume": 3994.0}, {"date": "2016-12-16", "close": 24.1667, "volume": 8550.0}, {"date": "2016-12-19", "close": 24.6667, "volume": 825.0}, {"date": "2016-12-20", "close": 24.6667, "volume": 10005.0}, {"date": "2016-12-21", "close": 24.0, "volume": 1174.0}, {"date": "2016-12-22", "close": 24.0, "volume": null}, {"date": "2016-12-23", "close": 24.0, "volume": null}, {"date": "2016-12-27", "close": 24.0, "volume": null}, {"date": "2016-12-28", "close": 25.0667, "volume": 8229.0}, {"date": "2016-12-29", "close": 25.0667, "volume": null}, {"date": "2016-12-30", "close": 24.0667, "volume": 504.0}, {"date": "2017-01-03", "close": 24.0667, "volume": null}, {"date": "2017-01-04", "close": 24.0667, "volume": null}, {"date": "2017-01-05", "close": 24.0667, "volume": null}, {"date": "2017-01-06", "close": 24.0667, "volume": null}, {"date": "2017-01-09", "close": 24.3667, "volume": 579.0}, {"date": "2017-01-10", "close": 24.3667, "volume": null}, {"date": "2017-01-11", "close": 24.3667, "volume": null}, {"date": "2017-01-12", "close": 24.3667, "volume": null}, {"date": "2017-01-13", "close": 24.6667, "volume": 300.0}, {"date": "2017-01-17", "close": 24.6667, "volume": null}, {"date": "2017-01-18", "close": 24.6667, "volume": null}, {"date": "2017-01-19", "close": 25.0667, "volume": 600.0}, {"date": "2017-01-20", "close": 25.0667, "volume": null}, {"date": "2017-01-23", "close": 25.0667, "volume": 150.0}, {"date": "2017-01-24", "close": 25.1667, "volume": 265.0}, {"date": "2017-01-25", "close": 25.1667, "volume": 150.0}, {"date": "2017-01-26", "close": 24.6667, "volume": 619.0}, {"date": "2017-01-27", "close": 25.3, "volume": 757.0}, {"date": "2017-01-30", "close": 25.3, "volume": null}, {"date": "2017-01-31", "close": 24.7, "volume": 690.0}, {"date": "2017-02-01", "close": 25.5, "volume": 600.0}, {"date": "2017-02-02", "close": 25.3333, "volume": 375.0}, {"date": "2017-02-03", "close": 25.3333, "volume": 2668.0}, {"date": "2017-02-06", "close": 25.9667, "volume": 1567.0}, {"date": "2017-02-07", "close": 26.1667, "volume": 3016.0}, {"date": "2017-02-08", "close": 26.4667, "volume": 214.0}, {"date": "2017-02-09", "close": 26.6667, "volume": 1684.0}, {"date": "2017-02-10", "close": 26.6667, "volume": null}, {"date": "2017-02-13", "close": 26.5667, "volume": 2923.0}, {"date": "2017-02-14", "close": 26.6733, "volume": 3900.0}, {"date": "2017-02-15", "close": 26.3667, "volume": 6822.0}, {"date": "2017-02-16", "close": 26.3667, "volume": null}, {"date": "2017-02-17", "close": 26.6667, "volume": 10840.0}, {"date": "2017-02-21", "close": 26.6667, "volume": null}, {"date": "2017-02-22", "close": 26.9999, "volume": 300.0}, {"date": "2017-02-23", "close": 27.3333, "volume": 1650.0}, {"date": "2017-02-24", "close": 27.3333, "volume": null}, {"date": "2017-02-27", "close": 27.3333, "volume": null}, {"date": "2017-02-28", "close": 27.3333, "volume": null}, {"date": "2017-03-01", "close": 27.3333, "volume": 1200.0}, {"date": "2017-03-02", "close": 27.3333, "volume": null}, {"date": "2017-03-03", "close": 27.3333, "volume": null}, {"date": "2017-03-06", "close": 27.3333, "volume": 1831.0}, {"date": "2017-03-07", "close": 27.3333, "volume": null}, {"date": "2017-03-08", "close": 27.3333, "volume": null}, {"date": "2017-03-09", "close": 26.8, "volume": 201.0}, {"date": "2017-03-10", "close": 26.8, "volume": null}, {"date": "2017-03-13", "close": 26.8, "volume": null}, {"date": "2017-03-14", "close": 26.8, "volume": null}, {"date": "2017-03-15", "close": 27.6667, "volume": 3204.0}, {"date": "2017-03-16", "close": 27.6667, "volume": null}, {"date": "2017-03-17", "close": 27.6667, "volume": 3000.0}, {"date": "2017-03-20", "close": 27.6667, "volume": null}, {"date": "2017-03-21", "close": 28.1333, "volume": 5068.0}, {"date": "2017-03-22", "close": 27.3667, "volume": 1510.0}, {"date": "2017-03-23", "close": 27.3667, "volume": null}, {"date": "2017-03-24", "close": 27.3667, "volume": 606.0}, {"date": "2017-03-27", "close": 28.0, "volume": 393.0}, {"date": "2017-03-28", "close": 28.0, "volume": null}, {"date": "2017-03-29", "close": 28.0001, "volume": 450.0}, {"date": "2017-03-30", "close": 28.0001, "volume": null}, {"date": "2017-03-31", "close": 27.4667, "volume": 6315.0}, {"date": "2017-04-03", "close": 27.5333, "volume": 2170.0}, {"date": "2017-04-04", "close": 27.5333, "volume": null}, {"date": "2017-04-05", "close": 27.5333, "volume": null}, {"date": "2017-04-06", "close": 27.5333, "volume": null}, {"date": "2017-04-07", "close": 27.5333, "volume": null}, {"date": "2017-04-10", "close": 27.5333, "volume": null}, {"date": "2017-04-11", "close": 27.5333, "volume": null}, {"date": "2017-04-12", "close": 27.5333, "volume": null}, {"date": "2017-04-13", "close": 27.5333, "volume": null}, {"date": "2017-04-17", "close": 27.5333, "volume": null}, {"date": "2017-04-18", "close": 27.5333, "volume": null}, {"date": "2017-04-19", "close": 27.7, "volume": 4800.0}, {"date": "2017-04-20", "close": 27.7, "volume": 750.0}, {"date": "2017-04-21", "close": 27.7, "volume": null}, {"date": "2017-04-24", "close": 27.7, "volume": 2238.0}, {"date": "2017-04-25", "close": 27.7, "volume": null}, {"date": "2017-04-26", "close": 27.8333, "volume": 900.0}, {"date": "2017-04-27", "close": 27.8333, "volume": null}, {"date": "2017-04-28", "close": 27.7667, "volume": 432.0}, {"date": "2017-05-01", "close": 27.7667, "volume": 663.0}, {"date": "2017-05-02", "close": 27.7667, "volume": null}, {"date": "2017-05-03", "close": 28.0667, "volume": 1162.0}, {"date": "2017-05-04", "close": 28.3333, "volume": 825.0}, {"date": "2017-05-05", "close": 28.0, "volume": 186.0}, {"date": "2017-05-08", "close": 28.0, "volume": 1987.0}, {"date": "2017-05-09", "close": 28.0, "volume": null}, {"date": "2017-05-10", "close": 28.0, "volume": null}, {"date": "2017-05-11", "close": 28.0, "volume": 150.0}, {"date": "2017-05-12", "close": 28.0, "volume": null}, {"date": "2017-05-15", "close": 28.8267, "volume": 1057.0}, {"date": "2017-05-16", "close": 28.5933, "volume": 631.0}, {"date": "2017-05-17", "close": 28.4667, "volume": 1204.0}, {"date": "2017-05-18", "close": 29.3333, "volume": 225.0}, {"date": "2017-05-19", "close": 29.3333, "volume": null}, {"date": "2017-05-22", "close": 29.3333, "volume": null}, {"date": "2017-05-23", "close": 29.3333, "volume": 150.0}, {"date": "2017-05-24", "close": 28.4667, "volume": 3036.0}, {"date": "2017-05-25", "close": 28.4667, "volume": null}, {"date": "2017-05-26", "close": 28.4667, "volume": null}, {"date": "2017-05-30", "close": 28.4667, "volume": null}, {"date": "2017-05-31", "close": 28.4667, "volume": null}, {"date": "2017-06-01", "close": 28.4667, "volume": null}, {"date": "2017-06-02", "close": 28.5, "volume": 795.0}, {"date": "2017-06-05", "close": 28.5333, "volume": 562.0}, {"date": "2017-06-06", "close": 28.6667, "volume": 175.0}, {"date": "2017-06-07", "close": 28.5333, "volume": 1125.0}, {"date": "2017-06-08", "close": 28.5333, "volume": null}, {"date": "2017-06-09", "close": 28.5333, "volume": null}, {"date": "2017-06-12", "close": 28.5333, "volume": null}, {"date": "2017-06-13", "close": 28.5333, "volume": null}, {"date": "2017-06-14", "close": 28.5333, "volume": null}, {"date": "2017-06-15", "close": 28.5333, "volume": null}, {"date": "2017-06-16", "close": 28.5333, "volume": null}, {"date": "2017-06-19", "close": 30.0, "volume": 652.0}, {"date": "2017-06-20", "close": 30.5, "volume": 952.0}, {"date": "2017-06-21", "close": 30.7, "volume": 2700.0}, {"date": "2017-06-22", "close": 30.7, "volume": 975.0}, {"date": "2017-06-23", "close": 30.8333, "volume": 6450.0}, {"date": "2017-06-26", "close": 30.8333, "volume": null}, {"date": "2017-06-27", "close": 30.8333, "volume": 3495.0}, {"date": "2017-06-28", "close": 31.3333, "volume": 900.0}, {"date": "2017-06-29", "close": 29.3333, "volume": 7713.0}, {"date": "2017-06-30", "close": 29.5, "volume": 6336.0}, {"date": "2017-07-03", "close": 29.8333, "volume": 5718.0}, {"date": "2017-07-05", "close": 29.3333, "volume": 1314.0}, {"date": "2017-07-06", "close": 29.3333, "volume": null}, {"date": "2017-07-07", "close": 29.3333, "volume": null}, {"date": "2017-07-10", "close": 29.3333, "volume": null}, {"date": "2017-07-11", "close": 29.3333, "volume": 1200.0}, {"date": "2017-07-12", "close": 29.3333, "volume": null}, {"date": "2017-07-13", "close": 29.3333, "volume": null}, {"date": "2017-07-14", "close": 30.0, "volume": 471.0}, {"date": "2017-07-17", "close": 30.0, "volume": 3000.0}, {"date": "2017-07-18", "close": 30.0, "volume": 874.0}, {"date": "2017-07-19", "close": 30.0, "volume": null}, {"date": "2017-07-20", "close": 30.5999, "volume": 3300.0}, {"date": "2017-07-21", "close": 30.5999, "volume": null}, {"date": "2017-07-24", "close": 30.6, "volume": 244.0}, {"date": "2017-07-25", "close": 29.34, "volume": 150.0}, {"date": "2017-07-26", "close": 29.34, "volume": null}, {"date": "2017-07-27", "close": 29.3333, "volume": 1800.0}, {"date": "2017-07-28", "close": 29.998, "volume": 2100.0}, {"date": "2017-07-31", "close": 30.6667, "volume": 3930.0}, {"date": "2017-08-01", "close": 30.5, "volume": 300.0}, {"date": "2017-08-02", "close": 30.6, "volume": 355.0}, {"date": "2017-08-03", "close": 30.7, "volume": 150.0}, {"date": "2017-08-04", "close": 31.3333, "volume": 1452.0}, {"date": "2017-08-07", "close": 31.3333, "volume": 355.0}, {"date": "2017-08-08", "close": 31.5467, "volume": 4615.0}, {"date": "2017-08-09", "close": 31.5, "volume": 495.0}, {"date": "2017-08-10", "close": 31.6667, "volume": 600.0}, {"date": "2017-08-11", "close": 31.7493, "volume": 3000.0}, {"date": "2017-08-14", "close": 31.7493, "volume": null}, {"date": "2017-08-15", "close": 31.7493, "volume": null}, {"date": "2017-08-16", "close": 32.0, "volume": 777.0}, {"date": "2017-08-17", "close": 31.8, "volume": 150.0}, {"date": "2017-08-18", "close": 33.3333, "volume": 754.0}, {"date": "2017-08-21", "close": 33.3333, "volume": 243.0}, {"date": "2017-08-22", "close": 33.3333, "volume": null}, {"date": "2017-08-23", "close": 32.1, "volume": 2004.0}, {"date": "2017-08-24", "close": 32.6667, "volume": 2482.0}, {"date": "2017-08-25", "close": 35.26, "volume": 150.0}, {"date": "2017-08-28", "close": 32.7333, "volume": 300.0}, {"date": "2017-08-29", "close": 34.5667, "volume": 2803.0}, {"date": "2017-08-30", "close": 34.5667, "volume": null}, {"date": "2017-08-31", "close": 34.5667, "volume": null}, {"date": "2017-09-01", "close": 33.0667, "volume": 2503.0}, {"date": "2017-09-05", "close": 33.0667, "volume": 328.0}, {"date": "2017-09-06", "close": 33.6667, "volume": 4356.0}, {"date": "2017-09-07", "close": 33.9333, "volume": 1561.0}, {"date": "2017-09-08", "close": 33.9333, "volume": null}, {"date": "2017-09-11", "close": 35.5, "volume": 2973.0}, {"date": "2017-09-12", "close": 36.0, "volume": 1464.0}, {"date": "2017-09-13", "close": 36.0, "volume": 300.0}, {"date": "2017-09-14", "close": 36.246, "volume": 6307.0}, {"date": "2017-09-15", "close": 38.6, "volume": 4483.0}, {"date": "2017-09-18", "close": 38.6, "volume": null}, {"date": "2017-09-19", "close": 38.6, "volume": null}, {"date": "2017-09-20", "close": 35.54, "volume": 1387.0}, {"date": "2017-09-21", "close": 35.54, "volume": null}, {"date": "2017-09-22", "close": 36.6667, "volume": 253.0}, {"date": "2017-09-25", "close": 36.6667, "volume": null}, {"date": "2017-09-26", "close": 36.6667, "volume": null}, {"date": "2017-09-27", "close": 36.6667, "volume": null}, {"date": "2017-09-28", "close": 35.0333, "volume": 1185.0}, {"date": "2017-10-02", "close": 35.06, "volume": 330.0}, {"date": "2017-10-03", "close": 35.06, "volume": null}, {"date": "2017-10-04", "close": 35.06, "volume": null}, {"date": "2017-10-05", "close": 35.06, "volume": null}, {"date": "2017-10-06", "close": 36.0, "volume": 504.0}, {"date": "2017-10-09", "close": 33.09, "volume": 2787.0}, {"date": "2017-10-10", "close": 33.09, "volume": null}, {"date": "2017-10-11", "close": 36.5, "volume": 401.0}, {"date": "2017-10-12", "close": 36.5, "volume": 305.0}, {"date": "2017-10-13", "close": 35.75, "volume": 402.0}, {"date": "2017-10-16", "close": 35.75, "volume": null}, {"date": "2017-10-17", "close": 35.0, "volume": 1000.0}, {"date": "2017-10-18", "close": 34.75, "volume": 943.0}, {"date": "2017-10-19", "close": 34.75, "volume": null}, {"date": "2017-10-20", "close": 35.5, "volume": 330.0}, {"date": "2017-10-23", "close": 36.2, "volume": 150.0}, {"date": "2017-10-24", "close": 36.2, "volume": null}, {"date": "2017-10-25", "close": 35.71, "volume": 330.0}, {"date": "2017-10-26", "close": 36.0225, "volume": 108.0}, {"date": "2017-10-27", "close": 35.5, "volume": 741.0}, {"date": "2017-10-30", "close": 37.0, "volume": 161.0}, {"date": "2017-10-31", "close": 37.0, "volume": null}, {"date": "2017-11-01", "close": 37.0, "volume": null}, {"date": "2017-11-02", "close": 35.5, "volume": 598.0}, {"date": "2017-11-03", "close": 36.75, "volume": 1308.0}, {"date": "2017-11-06", "close": 36.75, "volume": null}, {"date": "2017-11-07", "close": 36.75, "volume": null}, {"date": "2017-11-08", "close": 36.75, "volume": null}, {"date": "2017-11-09", "close": 38.1756, "volume": 3915.0}, {"date": "2017-11-10", "close": 38.949, "volume": 175.0}, {"date": "2017-11-13", "close": 38.808, "volume": 824.0}, {"date": "2017-11-14", "close": 39.5, "volume": 566.0}, {"date": "2017-11-15", "close": 38.8696, "volume": 525.0}, {"date": "2017-11-16", "close": 38.8696, "volume": null}, {"date": "2017-11-17", "close": 38.8696, "volume": null}, {"date": "2017-11-20", "close": 38.78, "volume": 2322.0}, {"date": "2017-11-21", "close": 44.0, "volume": 131.0}, {"date": "2017-11-22", "close": 39.5, "volume": 2143.0}, {"date": "2017-11-24", "close": 39.5, "volume": null}, {"date": "2017-11-27", "close": 39.5, "volume": null}, {"date": "2017-11-28", "close": 39.5, "volume": null}, {"date": "2017-11-29", "close": 39.5, "volume": null}, {"date": "2017-11-30", "close": 39.5, "volume": null}, {"date": "2017-12-01", "close": 40.5124, "volume": 360.0}, {"date": "2017-12-04", "close": 40.75, "volume": 15617.0}, {"date": "2017-12-05", "close": 42.0, "volume": 2016.0}, {"date": "2017-12-06", "close": 43.0, "volume": 1245.0}, {"date": "2017-12-07", "close": 42.88, "volume": 325.0}, {"date": "2017-12-08", "close": 43.1288, "volume": 1193.0}, {"date": "2017-12-11", "close": 43.75, "volume": 15090.0}, {"date": "2017-12-12", "close": 43.75, "volume": null}, {"date": "2017-12-13", "close": 40.54, "volume": 500.0}, {"date": "2017-12-14", "close": 43.5, "volume": 202.0}, {"date": "2017-12-15", "close": 43.5, "volume": null}, {"date": "2017-12-18", "close": 40.52, "volume": 256.0}, {"date": "2017-12-19", "close": 41.8598, "volume": 350.0}, {"date": "2017-12-20", "close": 43.0, "volume": 215.0}, {"date": "2017-12-21", "close": 43.0, "volume": 216.0}, {"date": "2017-12-22", "close": 42.99, "volume": 485.0}, {"date": "2017-12-26", "close": 44.99, "volume": 771.0}, {"date": "2017-12-27", "close": 44.49, "volume": 790.0}, {"date": "2017-12-28", "close": 44.4, "volume": 356.0}, {"date": "2017-12-29", "close": 41.3, "volume": 1796.0}, {"date": "2018-01-02", "close": 44.75, "volume": 477.0}, {"date": "2018-01-03", "close": 44.75, "volume": 924.0}, {"date": "2018-01-04", "close": 44.6116, "volume": 2197.0}, {"date": "2018-01-05", "close": 46.889, "volume": 741.0}, {"date": "2018-01-08", "close": 47.0, "volume": 736.0}, {"date": "2018-01-09", "close": 48.99, "volume": 1566.0}, {"date": "2018-01-10", "close": 48.99, "volume": null}, {"date": "2018-01-11", "close": 50.0, "volume": 977.0}, {"date": "2018-01-12", "close": 49.97, "volume": 777.0}, {"date": "2018-01-16", "close": 48.9, "volume": 6256.0}, {"date": "2018-01-17", "close": 49.711, "volume": 6011.0}, {"date": "2018-01-18", "close": 49.2475, "volume": 4598.0}, {"date": "2018-01-19", "close": 45.36, "volume": 2682.0}, {"date": "2018-01-22", "close": 45.04, "volume": 587.0}, {"date": "2018-01-23", "close": 50.0, "volume": 2957.0}, {"date": "2018-01-24", "close": 50.0, "volume": null}, {"date": "2018-01-25", "close": 46.4, "volume": 480.0}, {"date": "2018-01-26", "close": 46.11, "volume": 2345.0}, {"date": "2018-01-29", "close": 48.85, "volume": 226.0}, {"date": "2018-01-30", "close": 47.0, "volume": 2663.0}, {"date": "2018-01-31", "close": 49.0, "volume": 425.0}, {"date": "2018-02-01", "close": 47.2, "volume": 527.0}, {"date": "2018-02-02", "close": 48.0, "volume": 588.0}, {"date": "2018-02-05", "close": 48.0, "volume": 803.0}, {"date": "2018-02-06", "close": 49.5, "volume": 4876.0}, {"date": "2018-02-07", "close": 48.5, "volume": 670.0}, {"date": "2018-02-08", "close": 49.5, "volume": 1025.0}, {"date": "2018-02-09", "close": 49.0, "volume": 1650.0}, {"date": "2018-02-12", "close": 49.5, "volume": 2102.0}, {"date": "2018-02-13", "close": 49.95, "volume": 2437.0}, {"date": "2018-02-14", "close": 49.95, "volume": null}, {"date": "2018-02-15", "close": 49.0, "volume": 1112.0}, {"date": "2018-02-16", "close": 49.0, "volume": null}, {"date": "2018-02-20", "close": 48.8787, "volume": 2347.0}, {"date": "2018-02-21", "close": 46.18, "volume": 4490.0}, {"date": "2018-02-22", "close": 49.5, "volume": 1892.0}, {"date": "2018-02-23", "close": 49.5, "volume": 4018.0}, {"date": "2018-02-26", "close": 49.5, "volume": 3327.0}, {"date": "2018-02-27", "close": 49.75, "volume": 682.0}, {"date": "2018-02-28", "close": 49.37, "volume": 1307.0}, {"date": "2018-03-01", "close": 49.5, "volume": 773.0}, {"date": "2018-03-02", "close": 49.5, "volume": 455.0}, {"date": "2018-03-05", "close": 49.5, "volume": 1763.0}, {"date": "2018-03-06", "close": 49.3, "volume": 2701.0}, {"date": "2018-03-07", "close": 48.5, "volume": 3719.0}, {"date": "2018-03-08", "close": 49.0, "volume": 2578.0}, {"date": "2018-03-09", "close": 49.25, "volume": 775.0}, {"date": "2018-03-12", "close": 48.7, "volume": 666.0}, {"date": "2018-03-13", "close": 49.0, "volume": 995.0}, {"date": "2018-03-14", "close": 49.1, "volume": 12273.0}, {"date": "2018-03-15", "close": 49.25, "volume": 456.0}, {"date": "2018-03-16", "close": 49.25, "volume": 254.0}, {"date": "2018-03-19", "close": 49.3, "volume": 865.0}, {"date": "2018-03-20", "close": 49.25, "volume": 826.0}, {"date": "2018-03-21", "close": 49.25, "volume": null}, {"date": "2018-03-22", "close": 49.25, "volume": 798.0}, {"date": "2018-03-23", "close": 49.25, "volume": null}, {"date": "2018-03-26", "close": 48.6, "volume": 5546.0}, {"date": "2018-03-27", "close": 49.0, "volume": 1743.0}, {"date": "2018-03-28", "close": 48.13, "volume": 2092.0}, {"date": "2018-03-29", "close": 49.23, "volume": 918.0}, {"date": "2018-04-02", "close": 47.99, "volume": 1586.0}, {"date": "2018-04-03", "close": 49.2499, "volume": 1425.0}, {"date": "2018-04-04", "close": 48.3, "volume": 1006.0}, {"date": "2018-04-05", "close": 47.1, "volume": 1046.0}, {"date": "2018-04-06", "close": 49.2, "volume": 893.0}, {"date": "2018-04-09", "close": 49.5, "volume": 1292.0}, {"date": "2018-04-10", "close": 51.0, "volume": 1428.0}, {"date": "2018-04-11", "close": 51.0, "volume": 1600.0}, {"date": "2018-04-12", "close": 51.97, "volume": 1807.0}, {"date": "2018-04-13", "close": 52.0, "volume": 2217.0}, {"date": "2018-04-16", "close": 50.5, "volume": 1364.0}, {"date": "2018-04-17", "close": 50.5, "volume": 530.0}, {"date": "2018-04-18", "close": 50.5, "volume": 1836.0}, {"date": "2018-04-19", "close": 50.5, "volume": 1020.0}, {"date": "2018-04-20", "close": 50.5, "volume": 646.0}, {"date": "2018-04-23", "close": 50.5, "volume": 1151.0}, {"date": "2018-04-24", "close": 50.5, "volume": 2842.0}, {"date": "2018-04-25", "close": 50.5, "volume": 1303.0}, {"date": "2018-04-26", "close": 50.5, "volume": 594.0}, {"date": "2018-04-27", "close": 50.5, "volume": 656.0}, {"date": "2018-04-30", "close": 49.73, "volume": 3702.0}, {"date": "2018-05-01", "close": 50.4, "volume": 1550.0}, {"date": "2018-05-02", "close": 50.0, "volume": 903.0}, {"date": "2018-05-03", "close": 50.5, "volume": 867.0}, {"date": "2018-05-04", "close": 50.5, "volume": 846.0}, {"date": "2018-05-07", "close": 50.99, "volume": 486.0}, {"date": "2018-05-08", "close": 50.95, "volume": 915.0}, {"date": "2018-05-09", "close": 49.37, "volume": 1735.0}, {"date": "2018-05-10", "close": 49.72, "volume": 865.0}, {"date": "2018-05-11", "close": 50.99, "volume": 2686.0}, {"date": "2018-05-14", "close": 51.0, "volume": 963.0}, {"date": "2018-05-15", "close": 50.75, "volume": 550.0}, {"date": "2018-05-16", "close": 49.66, "volume": 745.0}, {"date": "2018-05-17", "close": 50.03, "volume": 445.0}, {"date": "2018-05-18", "close": 50.95, "volume": 1100.0}, {"date": "2018-05-21", "close": 50.06, "volume": 642.0}, {"date": "2018-05-22", "close": 50.3852, "volume": 1067.0}, {"date": "2018-05-23", "close": 50.7, "volume": 1021.0}, {"date": "2018-05-24", "close": 50.7, "volume": 701.0}, {"date": "2018-05-25", "close": 50.0, "volume": 771.0}, {"date": "2018-05-29", "close": 50.0, "volume": null}, {"date": "2018-05-30", "close": 50.25, "volume": 1547.0}, {"date": "2018-05-31", "close": 50.5, "volume": 2604.0}, {"date": "2018-06-01", "close": 50.9, "volume": 2138.0}, {"date": "2018-06-04", "close": 52.56, "volume": 3082.0}, {"date": "2018-06-05", "close": 52.56, "volume": null}, {"date": "2018-06-06", "close": 58.75, "volume": 4508.0}, {"date": "2018-06-07", "close": 57.5, "volume": 5826.0}, {"date": "2018-06-08", "close": 60.0, "volume": 7602.0}, {"date": "2018-06-11", "close": 58.82, "volume": 9089.0}, {"date": "2018-06-12", "close": 60.35, "volume": 9073.0}, {"date": "2018-06-13", "close": 60.0, "volume": 2400.0}, {"date": "2018-06-14", "close": 58.52, "volume": 4656.0}, {"date": "2018-06-15", "close": 60.7, "volume": 3367.0}, {"date": "2018-06-18", "close": 61.58, "volume": 5192.0}, {"date": "2018-06-19", "close": 61.59, "volume": 4639.0}, {"date": "2018-06-20", "close": 59.22, "volume": 4636.0}, {"date": "2018-06-21", "close": 57.02, "volume": 9136.0}, {"date": "2018-06-22", "close": 62.72, "volume": 278579.0}, {"date": "2018-06-25", "close": 62.54, "volume": 18684.0}, {"date": "2018-06-26", "close": 64.0, "volume": 15870.0}, {"date": "2018-06-27", "close": 66.49, "volume": 21781.0}, {"date": "2018-06-28", "close": 63.75, "volume": 8309.0}, {"date": "2018-06-29", "close": 61.99, "volume": 5539.0}, {"date": "2018-07-02", "close": 59.08, "volume": 8613.0}, {"date": "2018-07-03", "close": 57.84, "volume": 3855.0}, {"date": "2018-07-05", "close": 57.19, "volume": 5234.0}, {"date": "2018-07-06", "close": 58.8, "volume": 5591.0}, {"date": "2018-07-09", "close": 63.15, "volume": 5962.0}, {"date": "2018-07-10", "close": 58.91, "volume": 3417.0}, {"date": "2018-07-11", "close": 58.19, "volume": 319.0}, {"date": "2018-07-12", "close": 59.53, "volume": 4270.0}, {"date": "2018-07-13", "close": 58.77, "volume": 1394.0}, {"date": "2018-07-16", "close": 57.7, "volume": 1030.0}, {"date": "2018-07-17", "close": 57.69, "volume": 1751.0}, {"date": "2018-07-18", "close": 57.45, "volume": 2516.0}, {"date": "2018-07-19", "close": 59.64, "volume": 2994.0}, {"date": "2018-07-20", "close": 59.99, "volume": 506.0}, {"date": "2018-07-23", "close": 60.25, "volume": 1932.0}, {"date": "2018-07-24", "close": 65.75, "volume": 3538.0}, {"date": "2018-07-25", "close": 65.0, "volume": 3915.0}, {"date": "2018-07-26", "close": 66.0, "volume": 1308.0}, {"date": "2018-07-27", "close": 62.96, "volume": 1575.0}, {"date": "2018-07-30", "close": 61.0, "volume": 728.0}, {"date": "2018-07-31", "close": 62.95, "volume": 2161.0}, {"date": "2018-08-01", "close": 62.195, "volume": 2231.0}, {"date": "2018-08-02", "close": 62.0, "volume": 2736.0}, {"date": "2018-08-03", "close": 61.35, "volume": 1091.0}, {"date": "2018-08-06", "close": 61.35, "volume": null}, {"date": "2018-08-07", "close": 60.65, "volume": 2281.0}, {"date": "2018-08-08", "close": 60.85, "volume": 1813.0}, {"date": "2018-08-09", "close": 61.0, "volume": 593.0}, {"date": "2018-08-10", "close": 60.15, "volume": 1009.0}, {"date": "2018-08-13", "close": 59.99, "volume": 1221.0}, {"date": "2018-08-14", "close": 59.89, "volume": 1893.0}, {"date": "2018-08-15", "close": 58.03, "volume": 1024.0}, {"date": "2018-08-16", "close": 58.33, "volume": 1178.0}, {"date": "2018-08-17", "close": 59.28, "volume": 1166.0}, {"date": "2018-08-20", "close": 59.14, "volume": 444.0}, {"date": "2018-08-21", "close": 58.86, "volume": 869.0}, {"date": "2018-08-22", "close": 58.53, "volume": 1261.0}, {"date": "2018-08-23", "close": 58.68, "volume": 2092.0}, {"date": "2018-08-24", "close": 59.25, "volume": 3918.0}, {"date": "2018-08-27", "close": 58.58, "volume": 894.0}, {"date": "2018-08-28", "close": 58.55, "volume": 467.0}, {"date": "2018-08-29", "close": 58.99, "volume": 779.0}, {"date": "2018-08-30", "close": 59.13, "volume": 2041.0}, {"date": "2018-08-31", "close": 59.49, "volume": 760.0}, {"date": "2018-09-04", "close": 59.0, "volume": 499.0}, {"date": "2018-09-05", "close": 59.04, "volume": 474.0}, {"date": "2018-09-06", "close": 58.91, "volume": 457.0}, {"date": "2018-09-07", "close": 58.49, "volume": 1014.0}, {"date": "2018-09-10", "close": 62.99, "volume": 23708.0}, {"date": "2018-09-11", "close": 70.79, "volume": 22515.0}, {"date": "2018-09-12", "close": 71.2, "volume": 25745.0}, {"date": "2018-09-13", "close": 67.75, "volume": 21764.0}, {"date": "2018-09-14", "close": 69.45, "volume": 15947.0}, {"date": "2018-09-17", "close": 68.8, "volume": 19857.0}, {"date": "2018-09-18", "close": 69.29, "volume": 13487.0}, {"date": "2018-09-19", "close": 72.48, "volume": 29817.0}, {"date": "2018-09-20", "close": 74.27, "volume": 30753.0}, {"date": "2018-09-21", "close": 72.05, "volume": 99323.0}, {"date": "2018-09-24", "close": 64.2, "volume": 30562.0}, {"date": "2018-09-25", "close": 65.73, "volume": 18333.0}, {"date": "2018-09-26", "close": 65.87, "volume": 4492.0}, {"date": "2018-09-27", "close": 68.5, "volume": 6740.0}, {"date": "2018-09-28", "close": 68.98, "volume": 4360.0}, {"date": "2018-10-01", "close": 68.7, "volume": 9029.0}, {"date": "2018-10-02", "close": 69.65, "volume": 4219.0}, {"date": "2018-10-03", "close": 69.4, "volume": 3003.0}, {"date": "2018-10-04", "close": 66.91, "volume": 4469.0}, {"date": "2018-10-05", "close": 66.9, "volume": 3343.0}, {"date": "2018-10-08", "close": 67.11, "volume": 3512.0}, {"date": "2018-10-09", "close": 71.0, "volume": 7342.0}, {"date": "2018-10-10", "close": 65.4, "volume": 14531.0}, {"date": "2018-10-11", "close": 66.51, "volume": 8334.0}, {"date": "2018-10-12", "close": 67.23, "volume": 4000.0}, {"date": "2018-10-15", "close": 66.3, "volume": 3596.0}, {"date": "2018-10-16", "close": 66.98, "volume": 2854.0}, {"date": "2018-10-17", "close": 65.62, "volume": 1510.0}, {"date": "2018-10-18", "close": 67.0, "volume": 1157.0}, {"date": "2018-10-19", "close": 65.8, "volume": 2564.0}, {"date": "2018-10-22", "close": 66.12, "volume": 1920.0}, {"date": "2018-10-23", "close": 65.9, "volume": 782.0}, {"date": "2018-10-24", "close": 65.11, "volume": 3072.0}, {"date": "2018-10-25", "close": 67.6, "volume": 2404.0}, {"date": "2018-10-26", "close": 65.75, "volume": 1059.0}, {"date": "2018-10-29", "close": 65.5, "volume": 3911.0}, {"date": "2018-10-30", "close": 63.5, "volume": 10541.0}, {"date": "2018-10-31", "close": 65.67, "volume": 1504.0}, {"date": "2018-11-01", "close": 67.6, "volume": 1044.0}, {"date": "2018-11-02", "close": 63.76, "volume": 2170.0}, {"date": "2018-11-05", "close": 63.37, "volume": 2312.0}, {"date": "2018-11-06", "close": 63.03, "volume": 1201.0}, {"date": "2018-11-07", "close": 62.99, "volume": 2742.0}, {"date": "2018-11-08", "close": 62.86, "volume": 1879.0}, {"date": "2018-11-09", "close": 62.0, "volume": 1165.0}, {"date": "2018-11-12", "close": 60.61, "volume": 768.0}, {"date": "2018-11-13", "close": 60.92, "volume": 874.0}, {"date": "2018-11-14", "close": 58.86, "volume": 2082.0}, {"date": "2018-11-15", "close": 59.89, "volume": 1528.0}, {"date": "2018-11-16", "close": 58.0, "volume": 2431.0}, {"date": "2018-11-19", "close": 56.3, "volume": 914.0}, {"date": "2018-11-20", "close": 54.54, "volume": 3121.0}, {"date": "2018-11-21", "close": 55.7, "volume": 973.0}, {"date": "2018-11-23", "close": 57.99, "volume": 468.0}, {"date": "2018-11-26", "close": 58.0, "volume": 1322.0}, {"date": "2018-11-27", "close": 58.76, "volume": 1030.0}, {"date": "2018-11-28", "close": 59.06, "volume": 1908.0}, {"date": "2018-11-29", "close": 61.96, "volume": 3001.0}, {"date": "2018-11-30", "close": 61.1, "volume": 4024.0}, {"date": "2018-12-03", "close": 62.49, "volume": 3303.0}, {"date": "2018-12-04", "close": 60.24, "volume": 1876.0}, {"date": "2018-12-06", "close": 60.7, "volume": 1631.0}, {"date": "2018-12-07", "close": 58.48, "volume": 2093.0}, {"date": "2018-12-10", "close": 60.4, "volume": 921.0}, {"date": "2018-12-11", "close": 62.5, "volume": 869.0}, {"date": "2018-12-12", "close": 61.69, "volume": 1542.0}, {"date": "2018-12-13", "close": 61.07, "volume": 1591.0}, {"date": "2018-12-14", "close": 59.73, "volume": 1387.0}, {"date": "2018-12-17", "close": 60.84, "volume": 2739.0}, {"date": "2018-12-18", "close": 60.83, "volume": 827.0}, {"date": "2018-12-19", "close": 60.06, "volume": 4668.0}, {"date": "2018-12-20", "close": 62.0, "volume": 6900.0}, {"date": "2018-12-21", "close": 64.31, "volume": 15216.0}, {"date": "2018-12-24", "close": 64.1, "volume": 10306.0}, {"date": "2018-12-26", "close": 64.0, "volume": 3097.0}, {"date": "2018-12-27", "close": 63.0, "volume": 814.0}, {"date": "2018-12-28", "close": 63.85, "volume": 8227.0}, {"date": "2018-12-31", "close": 64.18, "volume": 5691.0}, {"date": "2019-01-02", "close": 63.3, "volume": 1066.0}, {"date": "2019-01-03", "close": 64.89, "volume": 1872.0}, {"date": "2019-01-04", "close": 65.23, "volume": 3849.0}, {"date": "2019-01-07", "close": 68.0, "volume": 4596.0}, {"date": "2019-01-08", "close": 67.3, "volume": 1511.0}, {"date": "2019-01-09", "close": 64.51, "volume": 2228.0}, {"date": "2019-01-10", "close": 63.64, "volume": 3563.0}, {"date": "2019-01-11", "close": 60.97, "volume": 1887.0}, {"date": "2019-01-14", "close": 59.3, "volume": 3777.0}, {"date": "2019-01-15", "close": 59.29, "volume": 450.0}, {"date": "2019-01-16", "close": 60.47, "volume": 1004.0}, {"date": "2019-01-17", "close": 62.09, "volume": 1246.0}, {"date": "2019-01-18", "close": 62.07, "volume": 1810.0}, {"date": "2019-01-22", "close": 61.1, "volume": 2045.0}, {"date": "2019-01-23", "close": 63.41, "volume": 354.0}, {"date": "2019-01-24", "close": 61.97, "volume": 471.0}, {"date": "2019-01-25", "close": 60.99, "volume": 934.0}, {"date": "2019-01-28", "close": 59.54, "volume": 1034.0}, {"date": "2019-01-29", "close": 59.15, "volume": 919.0}, {"date": "2019-01-30", "close": 59.11, "volume": 1213.0}, {"date": "2019-01-31", "close": 59.01, "volume": 1761.0}, {"date": "2019-02-01", "close": 58.9, "volume": 702.0}, {"date": "2019-02-04", "close": 60.06, "volume": 1908.0}, {"date": "2019-02-05", "close": 59.7, "volume": 799.0}, {"date": "2019-02-06", "close": 61.0, "volume": 843.0}, {"date": "2019-02-07", "close": 62.4, "volume": 19981.0}, {"date": "2019-02-08", "close": 59.6, "volume": 7822.0}, {"date": "2019-02-11", "close": 60.44, "volume": 6281.0}, {"date": "2019-02-12", "close": 59.6, "volume": 6815.0}, {"date": "2019-02-13", "close": 59.3, "volume": 1651.0}, {"date": "2019-02-14", "close": 58.3, "volume": 4399.0}, {"date": "2019-02-15", "close": 58.93, "volume": 1935.0}, {"date": "2019-02-19", "close": 59.19, "volume": 1936.0}, {"date": "2019-02-20", "close": 58.08, "volume": 2133.0}, {"date": "2019-02-21", "close": 58.8, "volume": 1169.0}, {"date": "2019-02-22", "close": 58.69, "volume": 2575.0}, {"date": "2019-02-25", "close": 58.1, "volume": 1650.0}, {"date": "2019-02-26", "close": 57.84, "volume": 1535.0}, {"date": "2019-02-27", "close": 58.43, "volume": 1217.0}, {"date": "2019-02-28", "close": 58.23, "volume": 1221.0}, {"date": "2019-03-01", "close": 58.6, "volume": 397.0}, {"date": "2019-03-04", "close": 56.43, "volume": 6986.0}, {"date": "2019-03-05", "close": 56.62, "volume": 782.0}, {"date": "2019-03-06", "close": 55.79, "volume": 912.0}, {"date": "2019-03-07", "close": 55.1, "volume": 959.0}, {"date": "2019-03-08", "close": 54.81, "volume": 1627.0}, {"date": "2019-03-11", "close": 58.9, "volume": 4225.0}, {"date": "2019-03-12", "close": 59.5, "volume": 14270.0}, {"date": "2019-03-13", "close": 61.24, "volume": 8746.0}, {"date": "2019-03-14", "close": 61.47, "volume": 7910.0}, {"date": "2019-03-15", "close": 61.91, "volume": 18243.0}, {"date": "2019-03-18", "close": 61.95, "volume": 10184.0}, {"date": "2019-03-19", "close": 59.72, "volume": 1083.0}, {"date": "2019-03-20", "close": 58.68, "volume": 2784.0}, {"date": "2019-03-21", "close": 58.79, "volume": 2162.0}, {"date": "2019-03-22", "close": 57.61, "volume": 1426.0}, {"date": "2019-03-25", "close": 58.59, "volume": 1020.0}, {"date": "2019-03-26", "close": 59.26, "volume": 1913.0}, {"date": "2019-03-27", "close": 60.0, "volume": 871.0}, {"date": "2019-03-28", "close": 60.35, "volume": 754.0}, {"date": "2019-03-29", "close": 59.12, "volume": 1939.0}, {"date": "2019-04-01", "close": 59.35, "volume": 740.0}, {"date": "2019-04-02", "close": 59.5, "volume": 728.0}, {"date": "2019-04-03", "close": 57.78, "volume": 520.0}, {"date": "2019-04-04", "close": 57.63, "volume": 987.0}, {"date": "2019-04-05", "close": 58.35, "volume": 2259.0}, {"date": "2019-04-08", "close": 57.61, "volume": 1343.0}, {"date": "2019-04-09", "close": 57.9, "volume": 691.0}, {"date": "2019-04-10", "close": 58.21, "volume": 1291.0}, {"date": "2019-04-11", "close": 58.4, "volume": 1308.0}, {"date": "2019-04-12", "close": 59.45, "volume": 967.0}, {"date": "2019-04-15", "close": 59.34, "volume": 529.0}, {"date": "2019-04-16", "close": 58.5, "volume": 1047.0}, {"date": "2019-04-17", "close": 58.69, "volume": 3764.0}, {"date": "2019-04-18", "close": 59.79, "volume": 1897.0}, {"date": "2019-04-22", "close": 61.0, "volume": 3372.0}, {"date": "2019-04-23", "close": 60.9, "volume": 1410.0}, {"date": "2019-04-24", "close": 59.35, "volume": 429.0}, {"date": "2019-04-25", "close": 59.19, "volume": 3071.0}, {"date": "2019-04-26", "close": 59.75, "volume": 2962.0}, {"date": "2019-04-29", "close": 60.65, "volume": 840.0}, {"date": "2019-04-30", "close": 60.0, "volume": 2739.0}, {"date": "2019-05-01", "close": 59.03, "volume": 912.0}, {"date": "2019-05-02", "close": 59.8, "volume": 450.0}, {"date": "2019-05-03", "close": 60.0, "volume": 917.0}, {"date": "2019-05-06", "close": 59.23, "volume": 1568.0}, {"date": "2019-05-07", "close": 58.44, "volume": 1102.0}, {"date": "2019-05-08", "close": 58.21, "volume": 1271.0}, {"date": "2019-05-09", "close": 57.8, "volume": 733.0}, {"date": "2019-05-10", "close": 60.45, "volume": 688.0}, {"date": "2019-05-13", "close": 59.3, "volume": 3797.0}, {"date": "2019-05-14", "close": 60.95, "volume": 843.0}, {"date": "2019-05-15", "close": 60.72, "volume": 1003.0}, {"date": "2019-05-16", "close": 60.95, "volume": 1300.0}, {"date": "2019-05-17", "close": 59.52, "volume": 1231.0}, {"date": "2019-05-20", "close": 60.71, "volume": 768.0}, {"date": "2019-05-21", "close": 60.8, "volume": 1121.0}, {"date": "2019-05-22", "close": 60.49, "volume": 917.0}, {"date": "2019-05-23", "close": 59.5, "volume": 891.0}, {"date": "2019-05-24", "close": 60.8, "volume": 1120.0}, {"date": "2019-05-28", "close": 59.68, "volume": 1020.0}, {"date": "2019-05-29", "close": 59.61, "volume": 1947.0}, {"date": "2019-05-30", "close": 60.24, "volume": 688.0}, {"date": "2019-05-31", "close": 59.5, "volume": 864.0}, {"date": "2019-06-03", "close": 60.8, "volume": 1353.0}, {"date": "2019-06-04", "close": 64.0, "volume": 9564.0}, {"date": "2019-06-05", "close": 62.41, "volume": 1324.0}, {"date": "2019-06-06", "close": 61.8, "volume": 1340.0}, {"date": "2019-06-07", "close": 62.7, "volume": 1107.0}, {"date": "2019-06-10", "close": 63.3, "volume": 6202.0}, {"date": "2019-06-11", "close": 61.6, "volume": 945.0}, {"date": "2019-06-12", "close": 61.3, "volume": 844.0}, {"date": "2019-06-13", "close": 61.51, "volume": 669.0}, {"date": "2019-06-14", "close": 61.2, "volume": 2385.0}, {"date": "2019-06-17", "close": 60.99, "volume": 1881.0}, {"date": "2019-06-18", "close": 61.4, "volume": 5181.0}, {"date": "2019-06-19", "close": 61.7, "volume": 1362.0}, {"date": "2019-06-20", "close": 61.5, "volume": 943.0}, {"date": "2019-06-21", "close": 61.44, "volume": 17930.0}, {"date": "2019-06-24", "close": 61.16, "volume": 5892.0}, {"date": "2019-06-25", "close": 61.58, "volume": 5455.0}, {"date": "2019-06-26", "close": 63.0, "volume": 6622.0}, {"date": "2019-06-27", "close": 65.0, "volume": 11507.0}, {"date": "2019-06-28", "close": 67.2, "volume": 49313.0}, {"date": "2019-07-01", "close": 66.0, "volume": 2839.0}, {"date": "2019-07-02", "close": 64.99, "volume": 1572.0}, {"date": "2019-07-03", "close": 66.0, "volume": 4727.0}, {"date": "2019-07-05", "close": 67.0, "volume": 2976.0}, {"date": "2019-07-08", "close": 65.8, "volume": 1923.0}, {"date": "2019-07-09", "close": 67.0, "volume": 3602.0}, {"date": "2019-07-10", "close": 65.85, "volume": 4203.0}, {"date": "2019-07-11", "close": 67.0, "volume": 3555.0}, {"date": "2019-07-12", "close": 66.75, "volume": 6933.0}, {"date": "2019-07-15", "close": 67.88, "volume": 731.0}, {"date": "2019-07-16", "close": 67.9, "volume": 612.0}, {"date": "2019-07-17", "close": 66.31, "volume": 2436.0}, {"date": "2019-07-18", "close": 66.57, "volume": 1497.0}, {"date": "2019-07-19", "close": 66.75, "volume": 1033.0}, {"date": "2019-07-22", "close": 66.47, "volume": 2947.0}, {"date": "2019-07-23", "close": 66.99, "volume": 5381.0}, {"date": "2019-07-24", "close": 64.2, "volume": 4120.0}, {"date": "2019-07-25", "close": 64.11, "volume": 4150.0}, {"date": "2019-07-26", "close": 65.3, "volume": 5872.0}, {"date": "2019-07-29", "close": 65.5, "volume": 4203.0}, {"date": "2019-07-30", "close": 66.24, "volume": 6099.0}, {"date": "2019-07-31", "close": 65.97, "volume": 3744.0}, {"date": "2019-08-01", "close": 66.3, "volume": 3236.0}, {"date": "2019-08-02", "close": 64.72, "volume": 2006.0}, {"date": "2019-08-05", "close": 63.18, "volume": 4738.0}, {"date": "2019-08-06", "close": 64.77, "volume": 6575.0}, {"date": "2019-08-07", "close": 63.81, "volume": 2829.0}, {"date": "2019-08-08", "close": 64.14, "volume": 2708.0}, {"date": "2019-08-09", "close": 62.61, "volume": 1484.0}, {"date": "2019-08-12", "close": 62.4, "volume": 954.0}, {"date": "2019-08-13", "close": 62.8, "volume": 1466.0}, {"date": "2019-08-14", "close": 60.48, "volume": 819.0}, {"date": "2019-08-15", "close": 59.59, "volume": 1799.0}, {"date": "2019-08-16", "close": 60.5, "volume": 3315.0}, {"date": "2019-08-19", "close": 60.74, "volume": 861.0}, {"date": "2019-08-20", "close": 59.4, "volume": 2741.0}, {"date": "2019-08-21", "close": 61.6, "volume": 11268.0}, {"date": "2019-08-22", "close": 60.79, "volume": 1895.0}, {"date": "2019-08-23", "close": 59.33, "volume": 5112.0}, {"date": "2019-08-26", "close": 59.41, "volume": 2798.0}, {"date": "2019-08-27", "close": 58.1, "volume": 4196.0}, {"date": "2019-08-28", "close": 58.3, "volume": 3699.0}, {"date": "2019-08-29", "close": 57.5, "volume": 3352.0}, {"date": "2019-08-30", "close": 55.01, "volume": 3287.0}, {"date": "2019-09-03", "close": 55.81, "volume": 10602.0}, {"date": "2019-09-04", "close": 56.35, "volume": 9256.0}, {"date": "2019-09-05", "close": 56.08, "volume": 3917.0}, {"date": "2019-09-06", "close": 57.55, "volume": 4672.0}, {"date": "2019-09-09", "close": 57.37, "volume": 2269.0}, {"date": "2019-09-10", "close": 57.61, "volume": 14410.0}, {"date": "2019-09-11", "close": 56.5, "volume": 5644.0}, {"date": "2019-09-12", "close": 59.1, "volume": 4724.0}, {"date": "2019-09-13", "close": 57.16, "volume": 5128.0}, {"date": "2019-09-16", "close": 57.5, "volume": 13061.0}, {"date": "2019-09-17", "close": 59.91, "volume": 12959.0}, {"date": "2019-09-18", "close": 59.55, "volume": 9519.0}, {"date": "2019-09-19", "close": 58.82, "volume": 1814.0}, {"date": "2019-09-20", "close": 63.19, "volume": 27596.0}, {"date": "2019-09-23", "close": 62.2, "volume": 7456.0}, {"date": "2019-09-24", "close": 61.4, "volume": 13000.0}, {"date": "2019-09-25", "close": 61.56, "volume": 2098.0}, {"date": "2019-09-26", "close": 61.61, "volume": 2605.0}, {"date": "2019-09-27", "close": 61.75, "volume": 3983.0}, {"date": "2019-09-30", "close": 62.25, "volume": 4716.0}, {"date": "2019-10-01", "close": 61.68, "volume": 766.0}, {"date": "2019-10-02", "close": 60.91, "volume": 2427.0}, {"date": "2019-10-03", "close": 62.45, "volume": 2505.0}, {"date": "2019-10-04", "close": 63.21, "volume": 4872.0}, {"date": "2019-10-07", "close": 62.44, "volume": 4292.0}, {"date": "2019-10-08", "close": 61.69, "volume": 2093.0}, {"date": "2019-10-09", "close": 62.05, "volume": 2248.0}, {"date": "2019-10-10", "close": 63.4, "volume": 3181.0}, {"date": "2019-10-11", "close": 66.87, "volume": 3593.0}, {"date": "2019-10-14", "close": 65.31, "volume": 3294.0}, {"date": "2019-10-15", "close": 63.87, "volume": 5487.0}, {"date": "2019-10-16", "close": 65.5, "volume": 5694.0}, {"date": "2019-10-17", "close": 65.7, "volume": 2331.0}, {"date": "2019-10-18", "close": 66.55, "volume": 3902.0}, {"date": "2019-10-21", "close": 65.69, "volume": 4115.0}, {"date": "2019-10-22", "close": 65.11, "volume": 1954.0}, {"date": "2019-10-23", "close": 65.05, "volume": 835.0}, {"date": "2019-10-24", "close": 64.46, "volume": 1211.0}, {"date": "2019-10-25", "close": 65.25, "volume": 1144.0}, {"date": "2019-10-28", "close": 65.4, "volume": 6133.0}, {"date": "2019-10-29", "close": 63.4, "volume": 2774.0}, {"date": "2019-10-30", "close": 64.88, "volume": 9256.0}, {"date": "2019-10-31", "close": 65.95, "volume": 2443.0}, {"date": "2019-11-01", "close": 66.11, "volume": 2046.0}, {"date": "2019-11-04", "close": 64.61, "volume": 1420.0}, {"date": "2019-11-05", "close": 65.43, "volume": 3311.0}, {"date": "2019-11-06", "close": 68.47, "volume": 18540.0}, {"date": "2019-11-07", "close": 67.85, "volume": 6650.0}, {"date": "2019-11-08", "close": 67.55, "volume": 3100.0}, {"date": "2019-11-11", "close": 68.22, "volume": 1342.0}, {"date": "2019-11-12", "close": 67.69, "volume": 1335.0}, {"date": "2019-11-13", "close": 68.06, "volume": 2155.0}, {"date": "2019-11-14", "close": 67.17, "volume": 2981.0}, {"date": "2019-11-15", "close": 65.31, "volume": 3356.0}, {"date": "2019-11-18", "close": 65.2, "volume": 3392.0}, {"date": "2019-11-19", "close": 65.69, "volume": 2115.0}, {"date": "2019-11-20", "close": 67.06, "volume": 8474.0}, {"date": "2019-11-21", "close": 66.5, "volume": 2653.0}, {"date": "2019-11-22", "close": 66.84, "volume": 2800.0}, {"date": "2019-11-25", "close": 67.95, "volume": 1732.0}, {"date": "2019-11-26", "close": 66.39, "volume": 3419.0}, {"date": "2019-11-27", "close": 66.73, "volume": 569.0}, {"date": "2019-11-29", "close": 65.58, "volume": 401.0}, {"date": "2019-12-02", "close": 65.04, "volume": 1060.0}, {"date": "2019-12-03", "close": 67.03, "volume": 9436.0}, {"date": "2019-12-04", "close": 66.05, "volume": 2304.0}, {"date": "2019-12-05", "close": 66.1, "volume": 2012.0}, {"date": "2019-12-06", "close": 67.9, "volume": 3508.0}, {"date": "2019-12-09", "close": 66.84, "volume": 1305.0}, {"date": "2019-12-10", "close": 63.0, "volume": 24295.0}, {"date": "2019-12-11", "close": 60.06, "volume": 5749.0}, {"date": "2019-12-12", "close": 62.0, "volume": 1669.0}, {"date": "2019-12-13", "close": 63.2, "volume": 4295.0}, {"date": "2019-12-16", "close": 63.47, "volume": 4424.0}, {"date": "2019-12-17", "close": 63.43, "volume": 2964.0}, {"date": "2019-12-18", "close": 63.23, "volume": 8179.0}, {"date": "2019-12-19", "close": 62.99, "volume": 3748.0}, {"date": "2019-12-20", "close": 64.9, "volume": 11126.0}, {"date": "2019-12-23", "close": 62.56, "volume": 1121.0}, {"date": "2019-12-24", "close": 63.36, "volume": 2640.0}, {"date": "2019-12-26", "close": 63.8, "volume": 1558.0}, {"date": "2019-12-27", "close": 63.42, "volume": 10052.0}, {"date": "2019-12-30", "close": 62.95, "volume": 4229.0}, {"date": "2019-12-31", "close": 62.21, "volume": 1314.0}, {"date": "2020-01-02", "close": 63.02, "volume": 1703.0}, {"date": "2020-01-03", "close": 62.16, "volume": 1848.0}, {"date": "2020-01-06", "close": 61.62, "volume": 1511.0}, {"date": "2020-01-07", "close": 61.28, "volume": 706.0}, {"date": "2020-01-08", "close": 61.12, "volume": 1189.0}, {"date": "2020-01-09", "close": 61.3, "volume": 987.0}, {"date": "2020-01-10", "close": 60.99, "volume": 2383.0}, {"date": "2020-01-13", "close": 62.77, "volume": 1143.0}, {"date": "2020-01-14", "close": 61.37, "volume": 2115.0}, {"date": "2020-01-15", "close": 61.78, "volume": 1367.0}, {"date": "2020-01-16", "close": 61.27, "volume": 609.0}, {"date": "2020-01-17", "close": 61.0, "volume": 1828.0}, {"date": "2020-01-21", "close": 61.3, "volume": 10688.0}, {"date": "2020-01-22", "close": 60.71, "volume": 3503.0}, {"date": "2020-01-23", "close": 60.245, "volume": 3285.0}, {"date": "2020-01-24", "close": 60.7, "volume": 752.0}, {"date": "2020-01-27", "close": 59.89, "volume": 1611.0}, {"date": "2020-01-28", "close": 60.59, "volume": 1001.0}, {"date": "2020-01-29", "close": 60.66, "volume": 1214.0}, {"date": "2020-01-30", "close": 61.23, "volume": 334.0}, {"date": "2020-01-31", "close": 56.85, "volume": 2204.0}, {"date": "2020-02-03", "close": 57.61, "volume": 1697.0}, {"date": "2020-02-04", "close": 56.63, "volume": 401.0}, {"date": "2020-02-05", "close": 57.66, "volume": 892.0}, {"date": "2020-02-06", "close": 57.16, "volume": 1519.0}, {"date": "2020-02-07", "close": 57.46, "volume": 891.0}, {"date": "2020-02-10", "close": 57.5, "volume": 614.0}, {"date": "2020-02-11", "close": 57.25, "volume": 322.0}, {"date": "2020-02-12", "close": 57.16, "volume": 905.0}, {"date": "2020-02-13", "close": 57.73, "volume": 1200.0}, {"date": "2020-02-14", "close": 58.97, "volume": 1296.0}, {"date": "2020-02-18", "close": 58.97, "volume": null}, {"date": "2020-02-19", "close": 57.19, "volume": 1748.0}, {"date": "2020-02-20", "close": 56.7, "volume": 582.0}, {"date": "2020-02-21", "close": 57.08, "volume": 2596.0}, {"date": "2020-02-24", "close": 57.9, "volume": 2226.0}, {"date": "2020-02-25", "close": 55.8, "volume": 1049.0}, {"date": "2020-02-26", "close": 55.5, "volume": 1474.0}, {"date": "2020-02-27", "close": 51.66, "volume": 1539.0}, {"date": "2020-02-28", "close": 49.3, "volume": 7019.0}, {"date": "2020-03-02", "close": 53.58, "volume": 7392.0}, {"date": "2020-03-03", "close": 51.95, "volume": 3035.0}, {"date": "2020-03-04", "close": 54.8, "volume": 2585.0}, {"date": "2020-03-05", "close": 51.99, "volume": 4315.0}, {"date": "2020-03-06", "close": 51.21, "volume": 1223.0}, {"date": "2020-03-09", "close": 47.91, "volume": 5481.0}, {"date": "2020-03-10", "close": 51.14, "volume": 4257.0}, {"date": "2020-03-11", "close": 48.5, "volume": 3638.0}, {"date": "2020-03-12", "close": 47.05, "volume": 12722.0}, {"date": "2020-03-13", "close": 46.8, "volume": 4853.0}, {"date": "2020-03-16", "close": 42.23, "volume": 3865.0}, {"date": "2020-03-17", "close": 51.9, "volume": 8941.0}, {"date": "2020-03-18", "close": 45.15, "volume": 2852.0}, {"date": "2020-03-19", "close": 53.29, "volume": 4716.0}, {"date": "2020-03-20", "close": 46.99, "volume": 13416.0}, {"date": "2020-03-23", "close": 40.0, "volume": 10110.0}, {"date": "2020-03-24", "close": 49.37, "volume": 3126.0}, {"date": "2020-03-25", "close": 51.0, "volume": 3031.0}, {"date": "2020-03-26", "close": 54.0, "volume": 4854.0}, {"date": "2020-03-27", "close": 46.05, "volume": 2107.0}, {"date": "2020-03-30", "close": 51.95, "volume": 2580.0}, {"date": "2020-03-31", "close": 51.02, "volume": 3407.0}, {"date": "2020-04-01", "close": 44.21, "volume": 3934.0}, {"date": "2020-04-02", "close": 45.17, "volume": 5701.0}, {"date": "2020-04-03", "close": 43.26, "volume": 2983.0}, {"date": "2020-04-06", "close": 46.85, "volume": 7004.0}, {"date": "2020-04-07", "close": 44.99, "volume": 4867.0}, {"date": "2020-04-08", "close": 46.66, "volume": 3040.0}, {"date": "2020-04-09", "close": 45.7, "volume": 6204.0}, {"date": "2020-04-13", "close": 43.24, "volume": 1561.0}, {"date": "2020-04-14", "close": 42.07, "volume": 2806.0}, {"date": "2020-04-15", "close": 38.0, "volume": 7783.0}, {"date": "2020-04-16", "close": 38.3, "volume": 6587.0}, {"date": "2020-04-17", "close": 39.0, "volume": 7114.0}, {"date": "2020-04-20", "close": 38.27, "volume": 2055.0}, {"date": "2020-04-21", "close": 39.0, "volume": 3530.0}, {"date": "2020-04-22", "close": 39.4, "volume": 7958.0}, {"date": "2020-04-23", "close": 38.19, "volume": 5914.0}, {"date": "2020-04-24", "close": 38.68, "volume": 2464.0}, {"date": "2020-04-27", "close": 38.9, "volume": 6782.0}, {"date": "2020-04-28", "close": 38.78, "volume": 2324.0}, {"date": "2020-04-29", "close": 39.94, "volume": 10226.0}, {"date": "2020-04-30", "close": 38.58, "volume": 3734.0}, {"date": "2020-05-01", "close": 34.02, "volume": 5809.0}, {"date": "2020-05-04", "close": 37.2, "volume": 6388.0}, {"date": "2020-05-05", "close": 35.23, "volume": 8962.0}, {"date": "2020-05-06", "close": 35.61, "volume": 9402.0}, {"date": "2020-05-07", "close": 36.48, "volume": 6024.0}, {"date": "2020-05-08", "close": 36.5, "volume": 3267.0}, {"date": "2020-05-11", "close": 36.0, "volume": 4722.0}, {"date": "2020-05-12", "close": 32.01, "volume": 3158.0}, {"date": "2020-05-13", "close": 32.5, "volume": 11129.0}, {"date": "2020-05-14", "close": 32.01, "volume": 5662.0}, {"date": "2020-05-15", "close": 36.04, "volume": 8651.0}, {"date": "2020-05-18", "close": 36.97, "volume": 8112.0}, {"date": "2020-05-19", "close": 34.25, "volume": 4933.0}, {"date": "2020-05-20", "close": 36.25, "volume": 7298.0}, {"date": "2020-05-21", "close": 35.81, "volume": 4331.0}, {"date": "2020-05-22", "close": 36.15, "volume": 1709.0}, {"date": "2020-05-26", "close": 38.4, "volume": 5961.0}, {"date": "2020-05-27", "close": 37.4, "volume": 9811.0}, {"date": "2020-05-28", "close": 37.36, "volume": 2473.0}, {"date": "2020-05-29", "close": 37.99, "volume": 5071.0}, {"date": "2020-06-01", "close": 35.99, "volume": 9932.0}, {"date": "2020-06-02", "close": 36.23, "volume": 3830.0}, {"date": "2020-06-03", "close": 37.1, "volume": 3559.0}, {"date": "2020-06-04", "close": 37.0, "volume": 4454.0}, {"date": "2020-06-05", "close": 38.81, "volume": 11651.0}, {"date": "2020-06-08", "close": 38.19, "volume": 8109.0}, {"date": "2020-06-09", "close": 38.48, "volume": 5544.0}, {"date": "2020-06-10", "close": 36.73, "volume": 7930.0}, {"date": "2020-06-11", "close": 35.64, "volume": 16809.0}, {"date": "2020-06-12", "close": 38.47, "volume": 8513.0}, {"date": "2020-06-15", "close": 42.12, "volume": 24121.0}, {"date": "2020-06-16", "close": 44.78, "volume": 21161.0}, {"date": "2020-06-17", "close": 46.06, "volume": 20092.0}, {"date": "2020-06-18", "close": 47.8, "volume": 28001.0}, {"date": "2020-06-19", "close": 46.73, "volume": 50524.0}, {"date": "2020-06-22", "close": 49.4, "volume": 17911.0}, {"date": "2020-06-23", "close": 49.91, "volume": 23796.0}, {"date": "2020-06-24", "close": 49.24, "volume": 16507.0}, {"date": "2020-06-25", "close": 49.5, "volume": 16661.0}, {"date": "2020-06-26", "close": 47.27, "volume": 167458.0}, {"date": "2020-06-29", "close": 47.92, "volume": 11109.0}, {"date": "2020-06-30", "close": 48.09, "volume": 12120.0}, {"date": "2020-07-01", "close": 48.75, "volume": 7108.0}, {"date": "2020-07-02", "close": 47.65, "volume": 5824.0}, {"date": "2020-07-06", "close": 48.3, "volume": 4210.0}, {"date": "2020-07-07", "close": 46.61, "volume": 5045.0}, {"date": "2020-07-08", "close": 46.82, "volume": 3493.0}, {"date": "2020-07-09", "close": 45.03, "volume": 7147.0}, {"date": "2020-07-10", "close": 46.97, "volume": 11868.0}, {"date": "2020-07-13", "close": 45.84, "volume": 5634.0}, {"date": "2020-07-14", "close": 46.85, "volume": 14975.0}, {"date": "2020-07-15", "close": 48.32, "volume": 8465.0}, {"date": "2020-07-16", "close": 49.39, "volume": 6398.0}, {"date": "2020-07-17", "close": 49.69, "volume": 16082.0}, {"date": "2020-07-20", "close": 50.75, "volume": 5930.0}, {"date": "2020-07-21", "close": 51.6, "volume": 3068.0}, {"date": "2020-07-22", "close": 51.18, "volume": 2901.0}, {"date": "2020-07-23", "close": 51.28, "volume": 886.0}, {"date": "2020-07-24", "close": 51.92, "volume": 1305.0}, {"date": "2020-07-27", "close": 53.5, "volume": 10956.0}, {"date": "2020-07-28", "close": 50.7, "volume": 3618.0}, {"date": "2020-07-29", "close": 51.05, "volume": 3223.0}, {"date": "2020-07-30", "close": 48.53, "volume": 10347.0}, {"date": "2020-07-31", "close": 45.66, "volume": 6105.0}, {"date": "2020-08-03", "close": 46.88, "volume": 2310.0}, {"date": "2020-08-04", "close": 46.11, "volume": 1050.0}, {"date": "2020-08-05", "close": 47.98, "volume": 7973.0}, {"date": "2020-08-06", "close": 49.0, "volume": 6491.0}, {"date": "2020-08-07", "close": 47.98, "volume": 3230.0}, {"date": "2020-08-10", "close": 46.22, "volume": 5339.0}, {"date": "2020-08-11", "close": 45.61, "volume": 5826.0}, {"date": "2020-08-12", "close": 47.64, "volume": 7560.0}, {"date": "2020-08-13", "close": 49.35, "volume": 8036.0}, {"date": "2020-08-14", "close": 48.26, "volume": 2812.0}, {"date": "2020-08-17", "close": 48.39, "volume": 2218.0}, {"date": "2020-08-18", "close": 45.67, "volume": 3093.0}, {"date": "2020-08-19", "close": 45.87, "volume": 3777.0}, {"date": "2020-08-20", "close": 45.99, "volume": 2102.0}, {"date": "2020-08-21", "close": 45.22, "volume": 3450.0}, {"date": "2020-08-24", "close": 45.22, "volume": 4947.0}, {"date": "2020-08-25", "close": 46.49, "volume": 2386.0}, {"date": "2020-08-26", "close": 45.33, "volume": 2893.0}, {"date": "2020-08-27", "close": 45.55, "volume": 2448.0}, {"date": "2020-08-28", "close": 47.79, "volume": 1328.0}, {"date": "2020-08-31", "close": 45.22, "volume": 4876.0}, {"date": "2020-09-01", "close": 46.3, "volume": 2656.0}, {"date": "2020-09-02", "close": 46.3, "volume": 6270.0}, {"date": "2020-09-03", "close": 46.47, "volume": 5397.0}, {"date": "2020-09-04", "close": 47.44, "volume": 6342.0}, {"date": "2020-09-08", "close": 45.61, "volume": 2783.0}, {"date": "2020-09-09", "close": 46.02, "volume": 2936.0}, {"date": "2020-09-10", "close": 46.06, "volume": 3238.0}, {"date": "2020-09-11", "close": 46.12, "volume": 2833.0}, {"date": "2020-09-14", "close": 46.5, "volume": 3872.0}, {"date": "2020-09-15", "close": 46.26, "volume": 1290.0}, {"date": "2020-09-16", "close": 47.3, "volume": 2825.0}, {"date": "2020-09-17", "close": 47.91, "volume": 1769.0}, {"date": "2020-09-18", "close": 50.77, "volume": 18288.0}, {"date": "2020-09-21", "close": 47.62, "volume": 8212.0}, {"date": "2020-09-22", "close": 49.95, "volume": 12247.0}, {"date": "2020-09-23", "close": 49.38, "volume": 5043.0}, {"date": "2020-09-24", "close": 47.09, "volume": 2317.0}, {"date": "2020-09-25", "close": 47.75, "volume": 1681.0}, {"date": "2020-09-28", "close": 47.81, "volume": 6035.0}, {"date": "2020-09-29", "close": 48.89, "volume": 3625.0}, {"date": "2020-09-30", "close": 48.71, "volume": 1766.0}, {"date": "2020-10-01", "close": 48.53, "volume": 5447.0}, {"date": "2020-10-02", "close": 46.71, "volume": 4519.0}, {"date": "2020-10-05", "close": 46.65, "volume": 2340.0}, {"date": "2020-10-06", "close": 46.65, "volume": 1925.0}, {"date": "2020-10-07", "close": 48.84, "volume": 3872.0}, {"date": "2020-10-08", "close": 47.3, "volume": 2259.0}, {"date": "2020-10-09", "close": 48.0, "volume": 3146.0}, {"date": "2020-10-12", "close": 48.99, "volume": 2910.0}, {"date": "2020-10-13", "close": 47.54, "volume": 3130.0}, {"date": "2020-10-14", "close": 48.71, "volume": 2800.0}, {"date": "2020-10-15", "close": 49.46, "volume": 2137.0}, {"date": "2020-10-16", "close": 48.8, "volume": 8869.0}, {"date": "2020-10-19", "close": 47.85, "volume": 2403.0}, {"date": "2020-10-20", "close": 47.24, "volume": 8300.0}, {"date": "2020-10-21", "close": 48.18, "volume": 3080.0}, {"date": "2020-10-22", "close": 48.37, "volume": 3323.0}, {"date": "2020-10-23", "close": 48.68, "volume": 3837.0}, {"date": "2020-10-26", "close": 47.36, "volume": 2811.0}, {"date": "2020-10-27", "close": 47.31, "volume": 5877.0}, {"date": "2020-10-28", "close": 47.2, "volume": 4659.0}, {"date": "2020-10-29", "close": 48.33, "volume": 6590.0}, {"date": "2020-10-30", "close": 47.66, "volume": 2965.0}, {"date": "2020-11-02", "close": 48.26, "volume": 1958.0}, {"date": "2020-11-03", "close": 51.5, "volume": 4945.0}, {"date": "2020-11-04", "close": 52.98, "volume": 3645.0}, {"date": "2020-11-05", "close": 50.09, "volume": 6840.0}, {"date": "2020-11-06", "close": 48.71, "volume": 1707.0}, {"date": "2020-11-09", "close": 55.54, "volume": 9950.0}, {"date": "2020-11-10", "close": 59.95, "volume": 8975.0}, {"date": "2020-11-11", "close": 59.76, "volume": 6152.0}, {"date": "2020-11-12", "close": 57.45, "volume": 3019.0}, {"date": "2020-11-13", "close": 58.6, "volume": 2211.0}, {"date": "2020-11-16", "close": 59.52, "volume": 7699.0}, {"date": "2020-11-17", "close": 59.99, "volume": 5365.0}, {"date": "2020-11-18", "close": 59.75, "volume": 3556.0}, {"date": "2020-11-19", "close": 59.49, "volume": 3638.0}, {"date": "2020-11-20", "close": 58.16, "volume": 3118.0}, {"date": "2020-11-23", "close": 60.18, "volume": 3468.0}, {"date": "2020-11-24", "close": 62.2, "volume": 5074.0}, {"date": "2020-11-25", "close": 59.77, "volume": 4016.0}, {"date": "2020-11-27", "close": 60.3, "volume": 2470.0}, {"date": "2020-11-30", "close": 58.33, "volume": 5104.0}, {"date": "2020-12-01", "close": 58.51, "volume": 4502.0}, {"date": "2020-12-02", "close": 57.17, "volume": 3638.0}, {"date": "2020-12-03", "close": 58.16, "volume": 1053.0}, {"date": "2020-12-04", "close": 58.27, "volume": 1467.0}, {"date": "2020-12-07", "close": 58.04, "volume": 1840.0}, {"date": "2020-12-08", "close": 64.93, "volume": 4052.0}, {"date": "2020-12-09", "close": 61.93, "volume": 8645.0}, {"date": "2020-12-10", "close": 63.0, "volume": 4614.0}, {"date": "2020-12-11", "close": 62.7, "volume": 1937.0}, {"date": "2020-12-14", "close": 62.19, "volume": 5336.0}, {"date": "2020-12-15", "close": 65.09, "volume": 7663.0}, {"date": "2020-12-16", "close": 66.32, "volume": 18480.0}, {"date": "2020-12-17", "close": 68.5, "volume": 2622.0}, {"date": "2020-12-18", "close": 67.75, "volume": 34353.0}, {"date": "2020-12-21", "close": 67.9, "volume": 6863.0}, {"date": "2020-12-22", "close": 67.54, "volume": 1440.0}, {"date": "2020-12-23", "close": 67.25, "volume": 2334.0}, {"date": "2020-12-24", "close": 64.31, "volume": 2003.0}, {"date": "2020-12-28", "close": 63.15, "volume": 3833.0}, {"date": "2020-12-29", "close": 64.64, "volume": 1592.0}, {"date": "2020-12-30", "close": 65.74, "volume": 3273.0}, {"date": "2020-12-31", "close": 64.36, "volume": 2766.0}, {"date": "2021-01-04", "close": 61.27, "volume": 6891.0}, {"date": "2021-01-05", "close": 60.63, "volume": 4591.0}, {"date": "2021-01-06", "close": 63.47, "volume": 6901.0}, {"date": "2021-01-07", "close": 66.5, "volume": 2886.0}, {"date": "2021-01-08", "close": 65.87, "volume": 1556.0}, {"date": "2021-01-11", "close": 66.4, "volume": 2593.0}, {"date": "2021-01-12", "close": 68.0, "volume": 8219.0}, {"date": "2021-01-13", "close": 65.53, "volume": 2006.0}, {"date": "2021-01-14", "close": 63.22, "volume": 2532.0}, {"date": "2021-01-15", "close": 62.0, "volume": 3156.0}, {"date": "2021-01-19", "close": 59.28, "volume": 5517.0}, {"date": "2021-01-20", "close": 56.7, "volume": 2853.0}, {"date": "2021-01-21", "close": 55.0, "volume": 2029.0}, {"date": "2021-01-22", "close": 56.79, "volume": 6209.0}, {"date": "2021-01-25", "close": 55.89, "volume": 1779.0}, {"date": "2021-01-26", "close": 54.3, "volume": 2378.0}, {"date": "2021-01-27", "close": 52.4, "volume": 6961.0}, {"date": "2021-01-28", "close": 49.4, "volume": 5715.0}, {"date": "2021-01-29", "close": 49.21, "volume": 4267.0}, {"date": "2021-02-01", "close": 48.66, "volume": 5946.0}, {"date": "2021-02-02", "close": 49.7, "volume": 11900.0}, {"date": "2021-02-03", "close": 50.16, "volume": 4377.0}, {"date": "2021-02-04", "close": 50.5, "volume": 3865.0}, {"date": "2021-02-05", "close": 50.19, "volume": 1383.0}, {"date": "2021-02-08", "close": 51.89, "volume": 11617.0}, {"date": "2021-02-09", "close": 53.89, "volume": 1861.0}, {"date": "2021-02-10", "close": 56.09, "volume": 4308.0}, {"date": "2021-02-11", "close": 55.5, "volume": 3673.0}, {"date": "2021-02-12", "close": 54.25, "volume": 1793.0}, {"date": "2021-02-16", "close": 52.0, "volume": 1757.0}, {"date": "2021-02-17", "close": 53.2, "volume": 2459.0}, {"date": "2021-02-18", "close": 53.32, "volume": 5750.0}, {"date": "2021-02-19", "close": 55.45, "volume": 9475.0}, {"date": "2021-02-22", "close": 54.62, "volume": 4061.0}, {"date": "2021-02-23", "close": 55.4, "volume": 1800.0}, {"date": "2021-02-24", "close": 60.48, "volume": 6373.0}, {"date": "2021-02-25", "close": 55.81, "volume": 6404.0}, {"date": "2021-02-26", "close": 50.7, "volume": 15016.0}, {"date": "2021-03-01", "close": 54.49, "volume": 6214.0}, {"date": "2021-03-02", "close": 55.56, "volume": 6816.0}, {"date": "2021-03-03", "close": 56.3, "volume": 3790.0}, {"date": "2021-03-04", "close": 56.44, "volume": 8544.0}, {"date": "2021-03-05", "close": 57.5, "volume": 12484.0}, {"date": "2021-03-08", "close": 60.1, "volume": 22685.0}, {"date": "2021-03-09", "close": 60.41, "volume": 34712.0}, {"date": "2021-03-10", "close": 67.9, "volume": 31977.0}, {"date": "2021-03-11", "close": 67.87, "volume": 9363.0}, {"date": "2021-03-12", "close": 65.34, "volume": 4488.0}, {"date": "2021-03-15", "close": 64.58, "volume": 3813.0}, {"date": "2021-03-16", "close": 58.17, "volume": 2732.0}, {"date": "2021-03-17", "close": 57.47, "volume": 3700.0}, {"date": "2021-03-18", "close": 58.02, "volume": 2336.0}, {"date": "2021-03-19", "close": 59.74, "volume": 22990.0}, {"date": "2021-03-22", "close": 60.45, "volume": 11686.0}, {"date": "2021-03-23", "close": 59.99, "volume": 10849.0}, {"date": "2021-03-24", "close": 62.0, "volume": 7893.0}, {"date": "2021-03-25", "close": 63.74, "volume": 3360.0}, {"date": "2021-03-26", "close": 64.02, "volume": 2742.0}, {"date": "2021-03-29", "close": 64.71, "volume": 10929.0}, {"date": "2021-03-30", "close": 63.9, "volume": 11383.0}, {"date": "2021-03-31", "close": 61.5, "volume": 13437.0}, {"date": "2021-04-01", "close": 64.35, "volume": 2233.0}, {"date": "2021-04-05", "close": 59.66, "volume": 10302.0}, {"date": "2021-04-06", "close": 58.82, "volume": 2235.0}, {"date": "2021-04-07", "close": 56.42, "volume": 7339.0}, {"date": "2021-04-08", "close": 58.98, "volume": 2002.0}, {"date": "2021-04-09", "close": 58.0, "volume": 1542.0}, {"date": "2021-04-12", "close": 56.62, "volume": 984.0}, {"date": "2021-04-13", "close": 55.77, "volume": 2438.0}, {"date": "2021-04-14", "close": 57.47, "volume": 1047.0}, {"date": "2021-04-15", "close": 57.01, "volume": 2169.0}, {"date": "2021-04-16", "close": 55.84, "volume": 4477.0}, {"date": "2021-04-19", "close": 55.5, "volume": 2376.0}, {"date": "2021-04-20", "close": 56.05, "volume": 1553.0}, {"date": "2021-04-21", "close": 56.86, "volume": 2165.0}, {"date": "2021-04-22", "close": 56.0, "volume": 2855.0}, {"date": "2021-04-23", "close": 56.2, "volume": 1338.0}, {"date": "2021-04-26", "close": 56.68, "volume": 1708.0}, {"date": "2021-04-27", "close": 56.56, "volume": 2306.0}, {"date": "2021-04-28", "close": 56.4, "volume": 2928.0}, {"date": "2021-04-29", "close": 56.7, "volume": 5232.0}, {"date": "2021-04-30", "close": 56.26, "volume": 6127.0}, {"date": "2021-05-03", "close": 59.0, "volume": 3829.0}, {"date": "2021-05-04", "close": 56.61, "volume": 2268.0}, {"date": "2021-05-05", "close": 57.49, "volume": 2090.0}, {"date": "2021-05-06", "close": 56.1, "volume": 3699.0}, {"date": "2021-05-07", "close": 56.5, "volume": 1035.0}, {"date": "2021-05-10", "close": 53.2, "volume": 6700.0}, {"date": "2021-05-11", "close": 52.61, "volume": 1099.0}, {"date": "2021-05-12", "close": 52.32, "volume": 3220.0}, {"date": "2021-05-13", "close": 53.26, "volume": 12103.0}, {"date": "2021-05-14", "close": 55.92, "volume": 1371.0}, {"date": "2021-05-17", "close": 56.06, "volume": 1616.0}, {"date": "2021-05-18", "close": 54.16, "volume": 2186.0}, {"date": "2021-05-19", "close": 53.39, "volume": 1568.0}, {"date": "2021-05-20", "close": 57.65, "volume": 5028.0}, {"date": "2021-05-21", "close": 55.0, "volume": 3334.0}, {"date": "2021-05-24", "close": 55.6, "volume": 1713.0}, {"date": "2021-05-25", "close": 54.95, "volume": 1533.0}, {"date": "2021-05-26", "close": 56.56, "volume": 2488.0}, {"date": "2021-05-27", "close": 57.18, "volume": 1716.0}, {"date": "2021-05-28", "close": 55.73, "volume": 1208.0}, {"date": "2021-06-01", "close": 56.23, "volume": 1447.0}, {"date": "2021-06-02", "close": 55.96, "volume": 1790.0}, {"date": "2021-06-03", "close": 55.8, "volume": 1279.0}, {"date": "2021-06-04", "close": 55.13, "volume": 1924.0}, {"date": "2021-06-07", "close": 57.44, "volume": 1670.0}, {"date": "2021-06-08", "close": 56.2, "volume": 3152.0}, {"date": "2021-06-09", "close": 55.36, "volume": 2691.0}, {"date": "2021-06-10", "close": 56.0, "volume": 3851.0}, {"date": "2021-06-11", "close": 56.67, "volume": 13841.0}, {"date": "2021-06-14", "close": 56.0, "volume": 1364.0}, {"date": "2021-06-15", "close": 55.31, "volume": 2063.0}, {"date": "2021-06-16", "close": 53.73, "volume": 4245.0}, {"date": "2021-06-17", "close": 52.78, "volume": 1672.0}, {"date": "2021-06-18", "close": 51.29, "volume": 10130.0}, {"date": "2021-06-21", "close": 53.0, "volume": 2489.0}, {"date": "2021-06-22", "close": 52.0, "volume": 3095.0}, {"date": "2021-06-23", "close": 52.74, "volume": 2342.0}, {"date": "2021-06-24", "close": 54.79, "volume": 1553.0}, {"date": "2021-06-25", "close": 57.88, "volume": 33964.0}, {"date": "2021-06-28", "close": 55.43, "volume": 7328.0}, {"date": "2021-06-29", "close": 54.33, "volume": 6008.0}, {"date": "2021-06-30", "close": 54.1, "volume": 5179.0}, {"date": "2021-07-01", "close": 53.71, "volume": 4358.0}, {"date": "2021-07-02", "close": 53.66, "volume": 4111.0}, {"date": "2021-07-06", "close": 52.5, "volume": 2888.0}, {"date": "2021-07-07", "close": 51.42, "volume": 15791.0}, {"date": "2021-07-08", "close": 50.63, "volume": 1474.0}, {"date": "2021-07-09", "close": 50.68, "volume": 2283.0}, {"date": "2021-07-12", "close": 51.35, "volume": 3805.0}, {"date": "2021-07-13", "close": 51.65, "volume": 7952.0}, {"date": "2021-07-14", "close": 54.0, "volume": 12941.0}, {"date": "2021-07-15", "close": 54.11, "volume": 8580.0}, {"date": "2021-07-16", "close": 54.0, "volume": 3037.0}, {"date": "2021-07-19", "close": 52.53, "volume": 4992.0}, {"date": "2021-07-20", "close": 52.62, "volume": 10501.0}, {"date": "2021-07-21", "close": 52.29, "volume": 2716.0}, {"date": "2021-07-22", "close": 53.95, "volume": 9366.0}, {"date": "2021-07-23", "close": 54.97, "volume": 7957.0}, {"date": "2021-07-26", "close": 53.49, "volume": 3803.0}, {"date": "2021-07-27", "close": 51.57, "volume": 3667.0}, {"date": "2021-07-28", "close": 50.67, "volume": 7230.0}, {"date": "2021-07-29", "close": 51.14, "volume": 3132.0}, {"date": "2021-07-30", "close": 51.0, "volume": 3249.0}, {"date": "2021-08-02", "close": 51.82, "volume": 3358.0}, {"date": "2021-08-03", "close": 52.33, "volume": 2476.0}, {"date": "2021-08-04", "close": 52.12, "volume": 3867.0}, {"date": "2021-08-05", "close": 52.99, "volume": 2764.0}, {"date": "2021-08-06", "close": 53.85, "volume": 5023.0}, {"date": "2021-08-09", "close": 52.1, "volume": 1587.0}, {"date": "2021-08-10", "close": 53.75, "volume": 3945.0}, {"date": "2021-08-11", "close": 53.73, "volume": 1411.0}, {"date": "2021-08-12", "close": 53.05, "volume": 1991.0}, {"date": "2021-08-13", "close": 53.27, "volume": 1677.0}, {"date": "2021-08-16", "close": 53.46, "volume": 436.0}, {"date": "2021-08-17", "close": 52.64, "volume": 2478.0}, {"date": "2021-08-18", "close": 52.35, "volume": 2942.0}, {"date": "2021-08-19", "close": 52.99, "volume": 2100.0}, {"date": "2021-08-20", "close": 52.51, "volume": 4617.0}, {"date": "2021-08-23", "close": 52.99, "volume": 1816.0}, {"date": "2021-08-24", "close": 52.6, "volume": 2214.0}, {"date": "2021-08-25", "close": 52.32, "volume": 2087.0}, {"date": "2021-08-26", "close": 52.26, "volume": 2737.0}, {"date": "2021-08-27", "close": 53.22, "volume": 4344.0}, {"date": "2021-08-30", "close": 53.7, "volume": 4306.0}, {"date": "2021-08-31", "close": 53.95, "volume": 2165.0}, {"date": "2021-09-01", "close": 53.3, "volume": 2783.0}, {"date": "2021-09-02", "close": 53.44, "volume": 1259.0}, {"date": "2021-09-03", "close": 53.83, "volume": 2071.0}, {"date": "2021-09-07", "close": 53.1, "volume": 2343.0}, {"date": "2021-09-08", "close": 53.56, "volume": 2573.0}, {"date": "2021-09-09", "close": 51.25, "volume": 7284.0}, {"date": "2021-09-10", "close": 52.78, "volume": 13183.0}, {"date": "2021-09-13", "close": 53.19, "volume": 1961.0}, {"date": "2021-09-14", "close": 52.88, "volume": 1826.0}, {"date": "2021-09-15", "close": 51.76, "volume": 10321.0}, {"date": "2021-09-16", "close": 51.66, "volume": 7796.0}, {"date": "2021-09-17", "close": 51.5, "volume": 15358.0}, {"date": "2021-09-20", "close": 51.5, "volume": 6598.0}, {"date": "2021-09-21", "close": 51.51, "volume": 5344.0}, {"date": "2021-09-22", "close": 51.65, "volume": 1987.0}, {"date": "2021-09-23", "close": 52.74, "volume": 1223.0}, {"date": "2021-09-24", "close": 51.97, "volume": 2059.0}, {"date": "2021-09-27", "close": 52.16, "volume": 2835.0}, {"date": "2021-09-28", "close": 51.59, "volume": 2662.0}, {"date": "2021-09-29", "close": 51.86, "volume": 1540.0}, {"date": "2021-09-30", "close": 50.43, "volume": 4557.0}, {"date": "2021-10-01", "close": 52.63, "volume": 5420.0}, {"date": "2021-10-04", "close": 51.14, "volume": 1522.0}, {"date": "2021-10-05", "close": 52.1, "volume": 929.0}, {"date": "2021-10-06", "close": 52.53, "volume": 2495.0}, {"date": "2021-10-07", "close": 52.04, "volume": 1759.0}, {"date": "2021-10-08", "close": 51.7, "volume": 1639.0}, {"date": "2021-10-11", "close": 50.98, "volume": 2966.0}, {"date": "2021-10-12", "close": 51.84, "volume": 2524.0}, {"date": "2021-10-13", "close": 50.7, "volume": 1093.0}, {"date": "2021-10-14", "close": 50.93, "volume": 1750.0}, {"date": "2021-10-15", "close": 50.78, "volume": 6752.0}, {"date": "2021-10-18", "close": 50.75, "volume": 2352.0}, {"date": "2021-10-19", "close": 50.55, "volume": 1923.0}, {"date": "2021-10-20", "close": 51.09, "volume": 2918.0}, {"date": "2021-10-21", "close": 50.42, "volume": 4648.0}, {"date": "2021-10-22", "close": 50.56, "volume": 4847.0}, {"date": "2021-10-25", "close": 50.06, "volume": 9394.0}, {"date": "2021-10-26", "close": 49.51, "volume": 12077.0}, {"date": "2021-10-27", "close": 49.3, "volume": 3246.0}, {"date": "2021-10-28", "close": 50.35, "volume": 7884.0}, {"date": "2021-10-29", "close": 50.59, "volume": 4079.0}, {"date": "2021-11-01", "close": 51.39, "volume": 4991.0}, {"date": "2021-11-02", "close": 52.35, "volume": 4711.0}, {"date": "2021-11-03", "close": 55.84, "volume": 5034.0}, {"date": "2021-11-04", "close": 54.56, "volume": 3768.0}, {"date": "2021-11-05", "close": 54.7, "volume": 6988.0}, {"date": "2021-11-08", "close": 54.6, "volume": 5112.0}, {"date": "2021-11-09", "close": 53.8, "volume": 2287.0}, {"date": "2021-11-10", "close": 52.92, "volume": 1300.0}, {"date": "2021-11-11", "close": 53.92, "volume": 3052.0}, {"date": "2021-11-12", "close": 53.8, "volume": 2065.0}, {"date": "2021-11-15", "close": 52.3, "volume": 2934.0}, {"date": "2021-11-16", "close": 53.91, "volume": 3856.0}, {"date": "2021-11-17", "close": 54.09, "volume": 7164.0}, {"date": "2021-11-18", "close": 54.1, "volume": 3179.0}, {"date": "2021-11-19", "close": 53.42, "volume": 3786.0}, {"date": "2021-11-22", "close": 52.15, "volume": 1877.0}, {"date": "2021-11-23", "close": 54.0, "volume": 2061.0}, {"date": "2021-11-24", "close": 53.79, "volume": 3158.0}, {"date": "2021-11-26", "close": 51.79, "volume": 2370.0}, {"date": "2021-11-29", "close": 52.82, "volume": 2012.0}, {"date": "2021-11-30", "close": 51.01, "volume": 2042.0}, {"date": "2021-12-01", "close": 50.96, "volume": 3375.0}, {"date": "2021-12-02", "close": 52.83, "volume": 1068.0}, {"date": "2021-12-03", "close": 51.28, "volume": 2543.0}, {"date": "2021-12-06", "close": 51.96, "volume": 1213.0}, {"date": "2021-12-07", "close": 52.4, "volume": 2692.0}, {"date": "2021-12-08", "close": 53.45, "volume": 4771.0}, {"date": "2021-12-09", "close": 51.68, "volume": 5168.0}, {"date": "2021-12-10", "close": 52.75, "volume": 4789.0}, {"date": "2021-12-13", "close": 52.21, "volume": 4888.0}, {"date": "2021-12-14", "close": 51.46, "volume": 2649.0}, {"date": "2021-12-15", "close": 52.83, "volume": 4125.0}, {"date": "2021-12-16", "close": 53.34, "volume": 2563.0}, {"date": "2021-12-17", "close": 56.0, "volume": 33370.0}, {"date": "2021-12-20", "close": 56.13, "volume": 6328.0}, {"date": "2021-12-21", "close": 57.94, "volume": 4967.0}, {"date": "2021-12-22", "close": 57.83, "volume": 2330.0}, {"date": "2021-12-23", "close": 58.6, "volume": 2551.0}, {"date": "2021-12-27", "close": 59.38, "volume": 2446.0}, {"date": "2021-12-28", "close": 57.19, "volume": 2579.0}, {"date": "2021-12-29", "close": 57.22, "volume": 1457.0}, {"date": "2021-12-30", "close": 58.79, "volume": 2402.0}, {"date": "2021-12-31", "close": 59.0, "volume": 2256.0}, {"date": "2022-01-03", "close": 56.87, "volume": 3550.0}, {"date": "2022-01-04", "close": 54.51, "volume": 3975.0}, {"date": "2022-01-05", "close": 53.5, "volume": 4731.0}, {"date": "2022-01-06", "close": 53.11, "volume": 4964.0}, {"date": "2022-01-07", "close": 53.4, "volume": 3173.0}, {"date": "2022-01-10", "close": 53.06, "volume": 2827.0}, {"date": "2022-01-11", "close": 54.3, "volume": 15519.0}, {"date": "2022-01-12", "close": 53.47, "volume": 8435.0}, {"date": "2022-01-13", "close": 52.65, "volume": 6891.0}, {"date": "2022-01-14", "close": 52.93, "volume": 3898.0}, {"date": "2022-01-18", "close": 52.32, "volume": 7882.0}, {"date": "2022-01-19", "close": 51.365, "volume": 8041.0}, {"date": "2022-01-20", "close": 51.05, "volume": 7040.0}, {"date": "2022-01-21", "close": 50.45, "volume": 8946.0}, {"date": "2022-01-24", "close": 51.01, "volume": 8705.0}, {"date": "2022-01-25", "close": 50.9, "volume": 5238.0}, {"date": "2022-01-26", "close": 51.84, "volume": 3124.0}, {"date": "2022-01-27", "close": 51.6, "volume": 1077.0}, {"date": "2022-01-28", "close": 51.5, "volume": 17050.0}, {"date": "2022-01-31", "close": 52.63, "volume": 4081.0}, {"date": "2022-02-01", "close": 51.77, "volume": 2808.0}, {"date": "2022-02-02", "close": 50.58, "volume": 2790.0}, {"date": "2022-02-03", "close": 50.2, "volume": 2161.0}, {"date": "2022-02-04", "close": 50.18, "volume": 1804.0}, {"date": "2022-02-07", "close": 50.21, "volume": 2012.0}, {"date": "2022-02-08", "close": 50.07, "volume": 4036.0}, {"date": "2022-02-09", "close": 49.2, "volume": 4998.0}, {"date": "2022-02-10", "close": 49.05, "volume": 7459.0}, {"date": "2022-02-11", "close": 49.63, "volume": 4109.0}, {"date": "2022-02-14", "close": 49.11, "volume": 5373.0}, {"date": "2022-02-15", "close": 49.85, "volume": 3607.0}, {"date": "2022-02-16", "close": 49.94, "volume": 1241.0}, {"date": "2022-02-17", "close": 49.36, "volume": 2576.0}, {"date": "2022-02-18", "close": 49.07, "volume": 2638.0}, {"date": "2022-02-22", "close": 48.71, "volume": 4217.0}, {"date": "2022-02-23", "close": 48.66, "volume": 2780.0}, {"date": "2022-02-24", "close": 48.61, "volume": 1882.0}, {"date": "2022-02-25", "close": 50.29, "volume": 8008.0}, {"date": "2022-02-28", "close": 49.35, "volume": 3977.0}, {"date": "2022-03-01", "close": 48.58, "volume": 3101.0}, {"date": "2022-03-02", "close": 48.85, "volume": 2439.0}, {"date": "2022-03-03", "close": 48.56, "volume": 3224.0}, {"date": "2022-03-04", "close": 47.52, "volume": 6687.0}, {"date": "2022-03-07", "close": 45.4, "volume": 16990.0}, {"date": "2022-03-08", "close": 46.06, "volume": 5198.0}, {"date": "2022-03-09", "close": 46.72, "volume": 1416.0}, {"date": "2022-03-10", "close": 46.55, "volume": 2773.0}, {"date": "2022-03-11", "close": 46.25, "volume": 1754.0}, {"date": "2022-03-14", "close": 46.77, "volume": 1659.0}, {"date": "2022-03-15", "close": 48.0, "volume": 13758.0}, {"date": "2022-03-16", "close": 48.0, "volume": 5577.0}, {"date": "2022-03-17", "close": 49.4, "volume": 1990.0}, {"date": "2022-03-18", "close": 49.75, "volume": 21196.0}, {"date": "2022-03-21", "close": 49.62, "volume": 3142.0}, {"date": "2022-03-22", "close": 49.3, "volume": 3606.0}, {"date": "2022-03-23", "close": 47.6, "volume": 2184.0}, {"date": "2022-03-24", "close": 47.67, "volume": 2516.0}, {"date": "2022-03-25", "close": 47.75, "volume": 3974.0}, {"date": "2022-03-28", "close": 47.5, "volume": 1309.0}, {"date": "2022-03-29", "close": 47.7, "volume": 6867.0}, {"date": "2022-03-30", "close": 46.65, "volume": 4334.0}, {"date": "2022-03-31", "close": 46.43, "volume": 6476.0}, {"date": "2022-04-01", "close": 46.4, "volume": 5521.0}, {"date": "2022-04-04", "close": 45.01, "volume": 11343.0}, {"date": "2022-04-05", "close": 45.03, "volume": 9013.0}, {"date": "2022-04-06", "close": 44.82, "volume": 13657.0}, {"date": "2022-04-07", "close": 43.3, "volume": 9382.0}, {"date": "2022-04-08", "close": 43.78, "volume": 9778.0}, {"date": "2022-04-11", "close": 42.52, "volume": 12185.0}, {"date": "2022-04-12", "close": 42.66, "volume": 10087.0}, {"date": "2022-04-13", "close": 42.52, "volume": 5454.0}, {"date": "2022-04-14", "close": 41.54, "volume": 8195.0}, {"date": "2022-04-18", "close": 40.95, "volume": 8756.0}, {"date": "2022-04-19", "close": 42.05, "volume": 14434.0}, {"date": "2022-04-20", "close": 41.31, "volume": 18998.0}, {"date": "2022-04-21", "close": 39.81, "volume": 15846.0}, {"date": "2022-04-22", "close": 39.4, "volume": 19300.0}, {"date": "2022-04-25", "close": 39.24, "volume": 12593.0}, {"date": "2022-04-26", "close": 38.1, "volume": 10755.0}, {"date": "2022-04-27", "close": 37.03, "volume": 16702.0}, {"date": "2022-04-28", "close": 37.43, "volume": 10521.0}, {"date": "2022-04-29", "close": 37.17, "volume": 12018.0}, {"date": "2022-05-02", "close": 36.82, "volume": 29824.0}, {"date": "2022-05-03", "close": 37.25, "volume": 13772.0}, {"date": "2022-05-04", "close": 38.52, "volume": 16190.0}, {"date": "2022-05-05", "close": 36.75, "volume": 15554.0}, {"date": "2022-05-06", "close": 36.54, "volume": 14510.0}, {"date": "2022-05-09", "close": 35.79, "volume": 29076.0}, {"date": "2022-05-10", "close": 36.2, "volume": 15727.0}, {"date": "2022-05-11", "close": 36.18, "volume": 12558.0}, {"date": "2022-05-12", "close": 36.37, "volume": 10437.0}, {"date": "2022-05-13", "close": 36.14, "volume": 12234.0}, {"date": "2022-05-16", "close": 35.51, "volume": 9665.0}, {"date": "2022-05-17", "close": 35.91, "volume": 26295.0}, {"date": "2022-05-18", "close": 36.26, "volume": 21048.0}, {"date": "2022-05-19", "close": 35.6, "volume": 26659.0}, {"date": "2022-05-20", "close": 35.4, "volume": 15152.0}, {"date": "2022-05-23", "close": 37.0, "volume": 17014.0}, {"date": "2022-05-24", "close": 36.53, "volume": 8450.0}, {"date": "2022-05-25", "close": 36.92, "volume": 9313.0}, {"date": "2022-05-26", "close": 37.52, "volume": 12719.0}, {"date": "2022-05-27", "close": 38.24, "volume": 14458.0}, {"date": "2022-05-31", "close": 39.4, "volume": 26278.0}, {"date": "2022-06-01", "close": 37.7, "volume": 23181.0}, {"date": "2022-06-02", "close": 38.42, "volume": 18549.0}, {"date": "2022-06-03", "close": 38.06, "volume": 14248.0}, {"date": "2022-06-06", "close": 37.48, "volume": 20085.0}, {"date": "2022-06-07", "close": 39.83, "volume": 27127.0}, {"date": "2022-06-08", "close": 40.35, "volume": 9622.0}, {"date": "2022-06-09", "close": 40.85, "volume": 23609.0}, {"date": "2022-06-10", "close": 38.6, "volume": 15398.0}, {"date": "2022-06-13", "close": 38.05, "volume": 18183.0}, {"date": "2022-06-14", "close": 38.65, "volume": 21763.0}, {"date": "2022-06-15", "close": 39.09, "volume": 19188.0}, {"date": "2022-06-16", "close": 37.42, "volume": 23171.0}, {"date": "2022-06-17", "close": 37.99, "volume": 46864.0}, {"date": "2022-06-21", "close": 38.05, "volume": 36199.0}, {"date": "2022-06-22", "close": 39.86, "volume": 29930.0}, {"date": "2022-06-23", "close": 39.69, "volume": 23546.0}, {"date": "2022-06-24", "close": 39.62, "volume": 453987.0}, {"date": "2022-06-27", "close": 41.14, "volume": 14365.0}, {"date": "2022-06-28", "close": 40.36, "volume": 11766.0}, {"date": "2022-06-29", "close": 39.4, "volume": 22321.0}, {"date": "2022-06-30", "close": 40.7, "volume": 17243.0}, {"date": "2022-07-01", "close": 39.87, "volume": 14255.0}, {"date": "2022-07-05", "close": 40.78, "volume": 26931.0}, {"date": "2022-07-06", "close": 39.4, "volume": 10566.0}, {"date": "2022-07-07", "close": 39.54, "volume": 8013.0}, {"date": "2022-07-08", "close": 39.84, "volume": 10987.0}, {"date": "2022-07-11", "close": 39.34, "volume": 4004.0}, {"date": "2022-07-12", "close": 39.3, "volume": 18907.0}, {"date": "2022-07-13", "close": 39.55, "volume": 7944.0}, {"date": "2022-07-14", "close": 39.24, "volume": 11644.0}, {"date": "2022-07-15", "close": 39.89, "volume": 10411.0}, {"date": "2022-07-18", "close": 39.7, "volume": 1809.0}, {"date": "2022-07-19", "close": 39.77, "volume": 9186.0}, {"date": "2022-07-20", "close": 39.05, "volume": 5593.0}, {"date": "2022-07-21", "close": 38.84, "volume": 8990.0}, {"date": "2022-07-22", "close": 39.5, "volume": 2753.0}, {"date": "2022-07-25", "close": 39.5, "volume": 3685.0}, {"date": "2022-07-26", "close": 38.56, "volume": 5899.0}, {"date": "2022-07-27", "close": 41.5, "volume": 39157.0}, {"date": "2022-07-28", "close": 41.16, "volume": 7560.0}, {"date": "2022-07-29", "close": 40.7, "volume": 2763.0}, {"date": "2022-08-01", "close": 40.7, "volume": 3379.0}, {"date": "2022-08-02", "close": 41.55, "volume": 5848.0}, {"date": "2022-08-03", "close": 42.1, "volume": 6251.0}, {"date": "2022-08-04", "close": 41.26, "volume": 3679.0}, {"date": "2022-08-05", "close": 40.15, "volume": 3460.0}, {"date": "2022-08-08", "close": 39.8, "volume": 7406.0}, {"date": "2022-08-09", "close": 39.0, "volume": 3083.0}, {"date": "2022-08-10", "close": 39.19, "volume": 4823.0}, {"date": "2022-08-11", "close": 39.0, "volume": 9271.0}, {"date": "2022-08-12", "close": 39.2, "volume": 18368.0}, {"date": "2022-08-15", "close": 39.85, "volume": 12253.0}, {"date": "2022-08-16", "close": 41.01, "volume": 38058.0}, {"date": "2022-08-17", "close": 40.82, "volume": 3869.0}, {"date": "2022-08-18", "close": 40.35, "volume": 39008.0}, {"date": "2022-08-19", "close": 43.3, "volume": 25574.0}, {"date": "2022-08-22", "close": 41.415, "volume": 3776.0}, {"date": "2022-08-23", "close": 41.595, "volume": 2882.0}, {"date": "2022-08-24", "close": 40.05, "volume": 3023.0}, {"date": "2022-08-25", "close": 40.65, "volume": 11478.0}, {"date": "2022-08-26", "close": 40.25, "volume": 2637.0}, {"date": "2022-08-29", "close": 40.82, "volume": 639.0}, {"date": "2022-08-30", "close": 40.82, "volume": null}, {"date": "2022-08-31", "close": 40.0, "volume": 3005.0}, {"date": "2022-09-01", "close": 39.2, "volume": 5763.0}, {"date": "2022-09-02", "close": 40.69, "volume": 12670.0}, {"date": "2022-09-06", "close": 41.05, "volume": 3470.0}, {"date": "2022-09-07", "close": 41.36, "volume": 15067.0}, {"date": "2022-09-08", "close": 40.93, "volume": 14593.0}, {"date": "2022-09-09", "close": 42.2, "volume": 27682.0}, {"date": "2022-09-12", "close": 41.6, "volume": 3232.0}, {"date": "2022-09-13", "close": 42.0, "volume": 12251.0}, {"date": "2022-09-14", "close": 40.79, "volume": 3646.0}, {"date": "2022-09-15", "close": 41.25, "volume": 6237.0}, {"date": "2022-09-16", "close": 42.48, "volume": 6837.0}, {"date": "2022-09-19", "close": 41.15, "volume": 4063.0}, {"date": "2022-09-20", "close": 40.97, "volume": 5751.0}, {"date": "2022-09-21", "close": 41.33, "volume": 12902.0}, {"date": "2022-09-22", "close": 40.5, "volume": 8194.0}, {"date": "2022-09-23", "close": 40.19, "volume": 2786.0}, {"date": "2022-09-26", "close": 40.05, "volume": 5743.0}, {"date": "2022-09-27", "close": 40.0, "volume": 9572.0}, {"date": "2022-09-28", "close": 40.01, "volume": 11483.0}, {"date": "2022-09-29", "close": 40.05, "volume": 16706.0}, {"date": "2022-09-30", "close": 40.35, "volume": 8074.0}, {"date": "2022-10-03", "close": 41.1, "volume": 6576.0}, {"date": "2022-10-04", "close": 41.13, "volume": 4533.0}, {"date": "2022-10-05", "close": 41.94, "volume": 9354.0}, {"date": "2022-10-06", "close": 41.7, "volume": 1880.0}, {"date": "2022-10-07", "close": 41.32, "volume": 6611.0}, {"date": "2022-10-10", "close": 41.53, "volume": 1714.0}, {"date": "2022-10-11", "close": 41.55, "volume": 18224.0}, {"date": "2022-10-12", "close": 41.39, "volume": 3149.0}, {"date": "2022-10-13", "close": 40.82, "volume": 5669.0}, {"date": "2022-10-14", "close": 40.98, "volume": 1808.0}, {"date": "2022-10-17", "close": 41.25, "volume": 2843.0}, {"date": "2022-10-18", "close": 42.2, "volume": 3500.0}, {"date": "2022-10-19", "close": 43.3, "volume": 9648.0}, {"date": "2022-10-20", "close": 43.53, "volume": 1533.0}, {"date": "2022-10-21", "close": 44.49, "volume": 2879.0}, {"date": "2022-10-24", "close": 44.5, "volume": 3420.0}, {"date": "2022-10-25", "close": 46.3, "volume": 9912.0}, {"date": "2022-10-26", "close": 46.7, "volume": 3349.0}, {"date": "2022-10-27", "close": 46.7, "volume": 694.0}, {"date": "2022-10-28", "close": 47.29, "volume": 2425.0}, {"date": "2022-10-31", "close": 46.7, "volume": 2064.0}, {"date": "2022-11-01", "close": 47.26, "volume": 1479.0}, {"date": "2022-11-02", "close": 46.69, "volume": 2727.0}, {"date": "2022-11-03", "close": 46.69, "volume": null}, {"date": "2022-11-04", "close": 46.33, "volume": 1176.0}, {"date": "2022-11-07", "close": 46.05, "volume": 1906.0}, {"date": "2022-11-08", "close": 46.91, "volume": 2451.0}, {"date": "2022-11-09", "close": 47.975, "volume": 1227.0}, {"date": "2022-11-10", "close": 46.46, "volume": 9664.0}, {"date": "2022-11-11", "close": 46.8, "volume": 2872.0}, {"date": "2022-11-14", "close": 46.8, "volume": 3558.0}, {"date": "2022-11-15", "close": 46.8, "volume": 3382.0}, {"date": "2022-11-16", "close": 47.29, "volume": 9707.0}, {"date": "2022-11-17", "close": 47.9216, "volume": 759.0}, {"date": "2022-11-18", "close": 48.15, "volume": 3084.0}, {"date": "2022-11-21", "close": 48.33, "volume": 1091.0}, {"date": "2022-11-22", "close": 48.95, "volume": 6978.0}, {"date": "2022-11-23", "close": 48.35, "volume": 5758.0}, {"date": "2022-11-25", "close": 48.4, "volume": 3472.0}, {"date": "2022-11-28", "close": 48.08, "volume": 2894.0}, {"date": "2022-11-29", "close": 48.0, "volume": 7587.0}, {"date": "2022-11-30", "close": 48.6, "volume": 4953.0}, {"date": "2022-12-01", "close": 47.56, "volume": 1986.0}, {"date": "2022-12-02", "close": 47.7, "volume": 3340.0}, {"date": "2022-12-05", "close": 47.04, "volume": 5337.0}, {"date": "2022-12-06", "close": 46.77, "volume": 2483.0}, {"date": "2022-12-07", "close": 47.0, "volume": 12669.0}, {"date": "2022-12-08", "close": 46.82, "volume": 5707.0}, {"date": "2022-12-09", "close": 46.88, "volume": 8320.0}, {"date": "2022-12-12", "close": 47.17, "volume": 1055.0}, {"date": "2022-12-13", "close": 47.0, "volume": 3005.0}, {"date": "2022-12-14", "close": 46.53, "volume": 1350.0}, {"date": "2022-12-15", "close": 46.0, "volume": 4861.0}, {"date": "2022-12-16", "close": 45.89, "volume": 5941.0}, {"date": "2022-12-19", "close": 45.8, "volume": 9283.0}, {"date": "2022-12-20", "close": 45.63, "volume": 3220.0}, {"date": "2022-12-21", "close": 46.03, "volume": 3846.0}, {"date": "2022-12-22", "close": 45.1, "volume": 4786.0}, {"date": "2022-12-23", "close": 45.91, "volume": 4217.0}, {"date": "2022-12-27", "close": 46.5, "volume": 3431.0}, {"date": "2022-12-28", "close": 46.04, "volume": 2780.0}, {"date": "2022-12-29", "close": 45.53, "volume": 8042.0}, {"date": "2022-12-30", "close": 47.14, "volume": 2214.0}, {"date": "2023-01-03", "close": 46.2, "volume": 2568.0}, {"date": "2023-01-04", "close": 45.84, "volume": 2346.0}, {"date": "2023-01-05", "close": 44.65, "volume": 16729.0}, {"date": "2023-01-06", "close": 45.15, "volume": 8906.0}, {"date": "2023-01-09", "close": 45.625, "volume": 10008.0}, {"date": "2023-01-10", "close": 46.36, "volume": 3147.0}, {"date": "2023-01-11", "close": 46.61, "volume": 2314.0}, {"date": "2023-01-12", "close": 47.04, "volume": 1850.0}, {"date": "2023-01-13", "close": 47.1, "volume": 2262.0}, {"date": "2023-01-17", "close": 46.17, "volume": 2923.0}, {"date": "2023-01-18", "close": 46.62, "volume": 2974.0}, {"date": "2023-01-19", "close": 45.75, "volume": 4054.0}, {"date": "2023-01-20", "close": 46.32, "volume": 7036.0}, {"date": "2023-01-23", "close": 46.6, "volume": 7560.0}, {"date": "2023-01-24", "close": 46.89, "volume": 5864.0}, {"date": "2023-01-25", "close": 46.99, "volume": 4340.0}, {"date": "2023-01-26", "close": 46.6, "volume": 2816.0}, {"date": "2023-01-27", "close": 46.55, "volume": 3497.0}, {"date": "2023-01-30", "close": 46.5, "volume": 1420.0}, {"date": "2023-01-31", "close": 47.71, "volume": 3739.0}, {"date": "2023-02-01", "close": 48.99, "volume": 21570.0}, {"date": "2023-02-02", "close": 48.8, "volume": 5550.0}, {"date": "2023-02-03", "close": 49.17, "volume": 6819.0}, {"date": "2023-02-06", "close": 49.11, "volume": 6960.0}, {"date": "2023-02-07", "close": 49.2, "volume": 9369.0}, {"date": "2023-02-08", "close": 50.36, "volume": 9274.0}, {"date": "2023-02-09", "close": 50.479, "volume": 5220.0}, {"date": "2023-02-10", "close": 50.94, "volume": 10780.0}, {"date": "2023-02-13", "close": 51.375, "volume": 7838.0}, {"date": "2023-02-14", "close": 52.0, "volume": 19202.0}, {"date": "2023-02-15", "close": 51.9, "volume": 10724.0}, {"date": "2023-02-16", "close": 50.0, "volume": 10365.0}, {"date": "2023-02-17", "close": 49.98, "volume": 6197.0}, {"date": "2023-02-21", "close": 49.44, "volume": 1709.0}, {"date": "2023-02-22", "close": 49.68, "volume": 2080.0}, {"date": "2023-02-23", "close": 50.34, "volume": 3834.0}, {"date": "2023-02-24", "close": 49.96, "volume": 1945.0}, {"date": "2023-02-27", "close": 49.99, "volume": 2466.0}, {"date": "2023-02-28", "close": 49.57, "volume": 1679.0}, {"date": "2023-03-01", "close": 49.83, "volume": 8655.0}, {"date": "2023-03-02", "close": 49.23, "volume": 4178.0}, {"date": "2023-03-03", "close": 48.57, "volume": 4227.0}, {"date": "2023-03-06", "close": 48.0, "volume": 4304.0}, {"date": "2023-03-07", "close": 48.02, "volume": 2740.0}, {"date": "2023-03-08", "close": 48.43, "volume": 6032.0}, {"date": "2023-03-09", "close": 48.06, "volume": 5473.0}, {"date": "2023-03-10", "close": 46.63, "volume": 28049.0}, {"date": "2023-03-13", "close": 43.02, "volume": 12886.0}, {"date": "2023-03-14", "close": 44.38, "volume": 7657.0}, {"date": "2023-03-15", "close": 45.0, "volume": 6366.0}, {"date": "2023-03-16", "close": 47.5, "volume": 6592.0}, {"date": "2023-03-17", "close": 46.45, "volume": 4273.0}, {"date": "2023-03-20", "close": 45.66, "volume": 6347.0}, {"date": "2023-03-21", "close": 46.88, "volume": 3143.0}, {"date": "2023-03-22", "close": 46.35, "volume": 3492.0}, {"date": "2023-03-23", "close": 46.355, "volume": 7571.0}, {"date": "2023-03-24", "close": 46.2, "volume": 4410.0}, {"date": "2023-03-27", "close": 46.54, "volume": 6182.0}, {"date": "2023-03-28", "close": 46.93, "volume": 12653.0}, {"date": "2023-03-29", "close": 46.76, "volume": 1448.0}, {"date": "2023-03-30", "close": 46.0, "volume": 6399.0}, {"date": "2023-03-31", "close": 45.66, "volume": 5556.0}, {"date": "2023-04-03", "close": 46.0, "volume": 4336.0}, {"date": "2023-04-04", "close": 45.28, "volume": 3753.0}, {"date": "2023-04-05", "close": 45.085, "volume": 3922.0}, {"date": "2023-04-06", "close": 45.085, "volume": null}, {"date": "2023-04-10", "close": 44.93, "volume": 6377.0}, {"date": "2023-04-11", "close": 44.21, "volume": 5259.0}, {"date": "2023-04-12", "close": 44.2, "volume": 5767.0}, {"date": "2023-04-13", "close": 44.43, "volume": 4845.0}, {"date": "2023-04-14", "close": 44.58, "volume": 7916.0}, {"date": "2023-04-17", "close": 44.53, "volume": 12385.0}, {"date": "2023-04-18", "close": 44.58, "volume": 2930.0}, {"date": "2023-04-19", "close": 44.33, "volume": 2464.0}, {"date": "2023-04-20", "close": 44.34, "volume": 2278.0}, {"date": "2023-04-21", "close": 44.25, "volume": 2222.0}, {"date": "2023-04-24", "close": 44.02, "volume": 2692.0}, {"date": "2023-04-25", "close": 43.84, "volume": 5258.0}, {"date": "2023-04-26", "close": 42.53, "volume": 6692.0}, {"date": "2023-04-27", "close": 42.61, "volume": 5497.0}, {"date": "2023-04-28", "close": 43.29, "volume": 11102.0}, {"date": "2023-05-01", "close": 43.5, "volume": 5744.0}, {"date": "2023-05-02", "close": 42.62, "volume": 17560.0}, {"date": "2023-05-03", "close": 42.6, "volume": 10547.0}, {"date": "2023-05-04", "close": 40.6, "volume": 7202.0}, {"date": "2023-05-05", "close": 41.78, "volume": 1668.0}, {"date": "2023-05-08", "close": 41.76, "volume": 5222.0}, {"date": "2023-05-09", "close": 41.16, "volume": 3078.0}, {"date": "2023-05-10", "close": 40.1, "volume": 8779.0}, {"date": "2023-05-11", "close": 39.46, "volume": 2399.0}, {"date": "2023-05-12", "close": 39.44, "volume": 4416.0}, {"date": "2023-05-15", "close": 39.18, "volume": 5198.0}, {"date": "2023-05-16", "close": 39.5, "volume": 2329.0}, {"date": "2023-05-17", "close": 41.39, "volume": 11065.0}, {"date": "2023-05-18", "close": 40.17, "volume": 9946.0}, {"date": "2023-05-19", "close": 39.455, "volume": 4531.0}, {"date": "2023-05-22", "close": 39.3, "volume": 16279.0}, {"date": "2023-05-23", "close": 38.87, "volume": 4195.0}, {"date": "2023-05-24", "close": 38.93, "volume": 3768.0}, {"date": "2023-05-25", "close": 38.01, "volume": 5967.0}, {"date": "2023-05-26", "close": 39.5, "volume": 4505.0}, {"date": "2023-05-30", "close": 38.61, "volume": 2269.0}, {"date": "2023-05-31", "close": 37.795, "volume": 2586.0}, {"date": "2023-06-01", "close": 38.41, "volume": 8242.0}, {"date": "2023-06-02", "close": 39.6, "volume": 10061.0}, {"date": "2023-06-05", "close": 38.62, "volume": 5829.0}, {"date": "2023-06-06", "close": 39.47, "volume": 8850.0}, {"date": "2023-06-07", "close": 42.96, "volume": 8614.0}, {"date": "2023-06-08", "close": 44.06, "volume": 14500.0}, {"date": "2023-06-09", "close": 45.79, "volume": 9972.0}, {"date": "2023-06-12", "close": 46.68, "volume": 16691.0}, {"date": "2023-06-13", "close": 48.0, "volume": 10887.0}, {"date": "2023-06-14", "close": 48.56, "volume": 16787.0}, {"date": "2023-06-15", "close": 48.88, "volume": 19736.0}, {"date": "2023-06-16", "close": 49.36, "volume": 25743.0}, {"date": "2023-06-20", "close": 50.67, "volume": 35113.0}, {"date": "2023-06-21", "close": 49.56, "volume": 23323.0}, {"date": "2023-06-22", "close": 50.74, "volume": 27271.0}, {"date": "2023-06-23", "close": 49.31, "volume": 543863.0}, {"date": "2023-06-26", "close": 48.77, "volume": 19429.0}, {"date": "2023-06-27", "close": 48.15, "volume": 13623.0}, {"date": "2023-06-28", "close": 48.97, "volume": 9285.0}, {"date": "2023-06-29", "close": 48.71, "volume": 14034.0}, {"date": "2023-06-30", "close": 48.59, "volume": 5038.0}, {"date": "2023-07-03", "close": 48.71, "volume": 2973.0}, {"date": "2023-07-05", "close": 47.2, "volume": 9534.0}, {"date": "2023-07-06", "close": 46.48, "volume": 10316.0}, {"date": "2023-07-07", "close": 46.99, "volume": 25842.0}, {"date": "2023-07-10", "close": 46.28, "volume": 5697.0}, {"date": "2023-07-11", "close": 45.24, "volume": 4948.0}, {"date": "2023-07-12", "close": 44.92, "volume": 4889.0}, {"date": "2023-07-13", "close": 45.38, "volume": 9773.0}, {"date": "2023-07-14", "close": 43.92, "volume": 6018.0}, {"date": "2023-07-17", "close": 45.24, "volume": 16008.0}, {"date": "2023-07-18", "close": 47.44, "volume": 6491.0}, {"date": "2023-07-19", "close": 47.71, "volume": 3609.0}, {"date": "2023-07-20", "close": 50.0, "volume": 9273.0}, {"date": "2023-07-21", "close": 47.55, "volume": 11798.0}, {"date": "2023-07-24", "close": 49.97, "volume": 28514.0}, {"date": "2023-07-25", "close": 50.37, "volume": 29394.0}, {"date": "2023-07-26", "close": 49.0, "volume": 9254.0}, {"date": "2023-07-27", "close": 49.74, "volume": 6410.0}, {"date": "2023-07-28", "close": 49.73, "volume": 25257.0}, {"date": "2023-07-31", "close": 50.74, "volume": 8773.0}, {"date": "2023-08-01", "close": 50.14, "volume": 6694.0}, {"date": "2023-08-02", "close": 49.28, "volume": 28050.0}, {"date": "2023-08-03", "close": 50.58, "volume": 23334.0}, {"date": "2023-08-04", "close": 52.22, "volume": 23903.0}, {"date": "2023-08-07", "close": 51.08, "volume": 35041.0}, {"date": "2023-08-08", "close": 50.12, "volume": 20692.0}, {"date": "2023-08-09", "close": 49.9, "volume": 4300.0}, {"date": "2023-08-10", "close": 49.9, "volume": 4782.0}, {"date": "2023-08-11", "close": 50.27, "volume": 3480.0}, {"date": "2023-08-14", "close": 49.61, "volume": 2842.0}, {"date": "2023-08-15", "close": 48.55, "volume": 2797.0}, {"date": "2023-08-16", "close": 48.18, "volume": 13140.0}, {"date": "2023-08-17", "close": 47.6, "volume": 11492.0}, {"date": "2023-08-18", "close": 46.11, "volume": 21213.0}, {"date": "2023-08-21", "close": 46.43, "volume": 6918.0}, {"date": "2023-08-22", "close": 45.94, "volume": 3625.0}, {"date": "2023-08-23", "close": 46.12, "volume": 6560.0}, {"date": "2023-08-24", "close": 46.06, "volume": 6652.0}, {"date": "2023-08-25", "close": 46.19, "volume": 3458.0}, {"date": "2023-08-28", "close": 46.43, "volume": 4377.0}, {"date": "2023-08-29", "close": 47.81, "volume": 16465.0}, {"date": "2023-08-30", "close": 48.44, "volume": 8554.0}, {"date": "2023-08-31", "close": 47.385, "volume": 7266.0}, {"date": "2023-09-01", "close": 46.68, "volume": 7449.0}, {"date": "2023-09-05", "close": 46.32, "volume": 8580.0}, {"date": "2023-09-06", "close": 45.6, "volume": 4718.0}, {"date": "2023-09-07", "close": 45.06, "volume": 17332.0}, {"date": "2023-09-08", "close": 45.43, "volume": 3920.0}, {"date": "2023-09-11", "close": 44.075, "volume": 4175.0}, {"date": "2023-09-12", "close": 43.98, "volume": 10178.0}, {"date": "2023-09-13", "close": 43.78, "volume": 5082.0}, {"date": "2023-09-14", "close": 46.11, "volume": 15826.0}, {"date": "2023-09-15", "close": 47.0, "volume": 25869.0}, {"date": "2023-09-18", "close": 46.01, "volume": 4629.0}, {"date": "2023-09-19", "close": 45.6, "volume": 3608.0}, {"date": "2023-09-20", "close": 45.47, "volume": 6740.0}, {"date": "2023-09-21", "close": 44.82, "volume": 3424.0}, {"date": "2023-09-22", "close": 45.39, "volume": 5500.0}, {"date": "2023-09-25", "close": 46.0, "volume": 12190.0}, {"date": "2023-09-26", "close": 45.33, "volume": 3943.0}, {"date": "2023-09-27", "close": 45.65, "volume": 5565.0}, {"date": "2023-09-28", "close": 45.81, "volume": 4120.0}, {"date": "2023-09-29", "close": 45.4, "volume": 5492.0}, {"date": "2023-10-02", "close": 43.43, "volume": 9387.0}, {"date": "2023-10-03", "close": 42.71, "volume": 8021.0}, {"date": "2023-10-04", "close": 43.4, "volume": 6282.0}, {"date": "2023-10-05", "close": 44.76, "volume": 6584.0}, {"date": "2023-10-06", "close": 44.48, "volume": 4354.0}, {"date": "2023-10-09", "close": 43.56, "volume": 5826.0}, {"date": "2023-10-10", "close": 44.97, "volume": 12292.0}, {"date": "2023-10-11", "close": 45.18, "volume": 4520.0}, {"date": "2023-10-12", "close": 44.46, "volume": 2612.0}, {"date": "2023-10-13", "close": 44.0, "volume": 6874.0}, {"date": "2023-10-16", "close": 44.16, "volume": 5997.0}, {"date": "2023-10-17", "close": 45.82, "volume": 9117.0}, {"date": "2023-10-18", "close": 44.23, "volume": 4034.0}, {"date": "2023-10-19", "close": 45.08, "volume": 4881.0}, {"date": "2023-10-20", "close": 45.22, "volume": 9887.0}, {"date": "2023-10-23", "close": 45.37, "volume": 8690.0}, {"date": "2023-10-24", "close": 44.9, "volume": 8057.0}, {"date": "2023-10-25", "close": 44.34, "volume": 8118.0}, {"date": "2023-10-26", "close": 44.74, "volume": 4402.0}, {"date": "2023-10-27", "close": 44.31, "volume": 7695.0}, {"date": "2023-10-30", "close": 44.99, "volume": 6606.0}, {"date": "2023-10-31", "close": 44.8, "volume": 5701.0}, {"date": "2023-11-01", "close": 45.75, "volume": 8850.0}, {"date": "2023-11-02", "close": 46.51, "volume": 13278.0}, {"date": "2023-11-03", "close": 48.96, "volume": 9062.0}, {"date": "2023-11-06", "close": 48.25, "volume": 6023.0}, {"date": "2023-11-07", "close": 48.84, "volume": 7553.0}, {"date": "2023-11-08", "close": 48.51, "volume": 5877.0}, {"date": "2023-11-09", "close": 48.13, "volume": 5344.0}, {"date": "2023-11-10", "close": 49.82, "volume": 8151.0}, {"date": "2023-11-13", "close": 50.25, "volume": 6037.0}, {"date": "2023-11-14", "close": 52.4, "volume": 22457.0}, {"date": "2023-11-15", "close": 52.24, "volume": 9011.0}, {"date": "2023-11-16", "close": 53.19, "volume": 19548.0}, {"date": "2023-11-17", "close": 52.78, "volume": 15351.0}, {"date": "2023-11-20", "close": 52.22, "volume": 4596.0}, {"date": "2023-11-21", "close": 51.22, "volume": 4774.0}, {"date": "2023-11-22", "close": 51.46, "volume": 3831.0}, {"date": "2023-11-24", "close": 51.94, "volume": 2744.0}, {"date": "2023-11-27", "close": 52.28, "volume": 5905.0}, {"date": "2023-11-28", "close": 52.05, "volume": 5974.0}, {"date": "2023-11-29", "close": 52.16, "volume": 7799.0}, {"date": "2023-11-30", "close": 51.83, "volume": 7679.0}, {"date": "2023-12-01", "close": 53.6, "volume": 9512.0}, {"date": "2023-12-04", "close": 54.0, "volume": 10005.0}, {"date": "2023-12-05", "close": 54.41, "volume": 5092.0}, {"date": "2023-12-06", "close": 55.37, "volume": 6549.0}, {"date": "2023-12-07", "close": 55.7, "volume": 6188.0}, {"date": "2023-12-08", "close": 56.31, "volume": 14869.0}, {"date": "2023-12-11", "close": 58.26, "volume": 8933.0}, {"date": "2023-12-12", "close": 57.46, "volume": 10013.0}, {"date": "2023-12-13", "close": 57.29, "volume": 21009.0}, {"date": "2023-12-14", "close": 58.54, "volume": 14173.0}, {"date": "2023-12-15", "close": 60.0, "volume": 59418.0}, {"date": "2023-12-18", "close": 59.6, "volume": 20053.0}, {"date": "2023-12-19", "close": 59.06, "volume": 20973.0}, {"date": "2023-12-20", "close": 58.87, "volume": 16588.0}, {"date": "2023-12-21", "close": 57.94, "volume": 11858.0}, {"date": "2023-12-22", "close": 57.76, "volume": 13400.0}, {"date": "2023-12-26", "close": 58.85, "volume": 11110.0}, {"date": "2023-12-27", "close": 58.84, "volume": 10703.0}, {"date": "2023-12-28", "close": 58.68, "volume": 8376.0}, {"date": "2023-12-29", "close": 58.03, "volume": 7056.0}, {"date": "2024-01-02", "close": 58.76, "volume": 6977.0}, {"date": "2024-01-03", "close": 55.68, "volume": 9146.0}, {"date": "2024-01-04", "close": 55.42, "volume": 5361.0}, {"date": "2024-01-05", "close": 53.87, "volume": 15587.0}, {"date": "2024-01-08", "close": 53.26, "volume": 4443.0}, {"date": "2024-01-09", "close": 50.53, "volume": 3358.0}, {"date": "2024-01-10", "close": 50.95, "volume": 9170.0}, {"date": "2024-01-11", "close": 50.69, "volume": 5560.0}, {"date": "2024-01-12", "close": 51.09, "volume": 5151.0}, {"date": "2024-01-16", "close": 49.22, "volume": 3302.0}, {"date": "2024-01-17", "close": 49.41, "volume": 3232.0}, {"date": "2024-01-18", "close": 47.48, "volume": 14191.0}, {"date": "2024-01-19", "close": 47.3, "volume": 15028.0}, {"date": "2024-01-22", "close": 48.98, "volume": 14548.0}, {"date": "2024-01-23", "close": 48.65, "volume": 5810.0}, {"date": "2024-01-24", "close": 49.8, "volume": 5701.0}, {"date": "2024-01-25", "close": 50.11, "volume": 4554.0}, {"date": "2024-01-26", "close": 50.8, "volume": 2340.0}, {"date": "2024-01-29", "close": 52.9, "volume": 5882.0}, {"date": "2024-01-30", "close": 52.2, "volume": 2028.0}, {"date": "2024-01-31", "close": 49.74, "volume": 4089.0}, {"date": "2024-02-01", "close": 49.01, "volume": 10462.0}, {"date": "2024-02-02", "close": 48.51, "volume": 4203.0}, {"date": "2024-02-05", "close": 47.03, "volume": 4521.0}, {"date": "2024-02-06", "close": 47.28, "volume": 3412.0}, {"date": "2024-02-07", "close": 46.01, "volume": 5015.0}, {"date": "2024-02-08", "close": 46.35, "volume": 11003.0}, {"date": "2024-02-09", "close": 47.22, "volume": 4467.0}, {"date": "2024-02-12", "close": 49.26, "volume": 6479.0}, {"date": "2024-02-13", "close": 44.94, "volume": 10343.0}, {"date": "2024-02-14", "close": 47.5, "volume": 8871.0}, {"date": "2024-02-15", "close": 51.0, "volume": 6488.0}, {"date": "2024-02-16", "close": 49.47, "volume": 9762.0}, {"date": "2024-02-20", "close": 46.96, "volume": 3961.0}, {"date": "2024-02-21", "close": 46.63, "volume": 3091.0}, {"date": "2024-02-22", "close": 46.4, "volume": 9866.0}, {"date": "2024-02-23", "close": 47.78, "volume": 4943.0}, {"date": "2024-02-26", "close": 47.99, "volume": 1721.0}, {"date": "2024-02-27", "close": 47.8, "volume": 1968.0}, {"date": "2024-02-28", "close": 48.43, "volume": 4146.0}, {"date": "2024-02-29", "close": 49.94, "volume": 4616.0}, {"date": "2024-03-01", "close": 49.12, "volume": 4025.0}, {"date": "2024-03-04", "close": 49.55, "volume": 3215.0}, {"date": "2024-03-05", "close": 49.73, "volume": 4705.0}, {"date": "2024-03-06", "close": 50.79, "volume": 6295.0}, {"date": "2024-03-07", "close": 49.79, "volume": 4628.0}, {"date": "2024-03-08", "close": 50.93, "volume": 4424.0}, {"date": "2024-03-11", "close": 51.0, "volume": 2133.0}, {"date": "2024-03-12", "close": 48.26, "volume": 3878.0}, {"date": "2024-03-13", "close": 48.46, "volume": 4565.0}, {"date": "2024-03-14", "close": 45.33, "volume": 13072.0}, {"date": "2024-03-15", "close": 47.71, "volume": 25193.0}, {"date": "2024-03-18", "close": 47.15, "volume": 2484.0}, {"date": "2024-03-19", "close": 47.09, "volume": 4141.0}, {"date": "2024-03-20", "close": 48.42, "volume": 3529.0}, {"date": "2024-03-21", "close": 48.43, "volume": 4270.0}, {"date": "2024-03-22", "close": 47.05, "volume": 2858.0}, {"date": "2024-03-25", "close": 47.07, "volume": 2816.0}, {"date": "2024-03-26", "close": 46.32, "volume": 3459.0}, {"date": "2024-03-27", "close": 48.3, "volume": 6455.0}, {"date": "2024-03-28", "close": 48.43, "volume": 3618.0}, {"date": "2024-04-01", "close": 47.02, "volume": 3562.0}, {"date": "2024-04-02", "close": 46.43, "volume": 3687.0}, {"date": "2024-04-03", "close": 47.21, "volume": 4860.0}, {"date": "2024-04-04", "close": 47.21, "volume": 7212.0}, {"date": "2024-04-05", "close": 47.03, "volume": 2007.0}, {"date": "2024-04-08", "close": 47.08, "volume": 1971.0}, {"date": "2024-04-09", "close": 47.81, "volume": 4412.0}, {"date": "2024-04-10", "close": 46.7, "volume": 6850.0}, {"date": "2024-04-11", "close": 46.43, "volume": 6044.0}, {"date": "2024-04-12", "close": 45.74, "volume": 2268.0}, {"date": "2024-04-15", "close": 45.47, "volume": 2356.0}, {"date": "2024-04-16", "close": 45.51, "volume": 1787.0}, {"date": "2024-04-17", "close": 45.2, "volume": 3676.0}, {"date": "2024-04-18", "close": 45.73, "volume": 8287.0}, {"date": "2024-04-19", "close": 46.98, "volume": 3966.0}, {"date": "2024-04-22", "close": 46.0, "volume": 8893.0}, {"date": "2024-04-23", "close": 47.23, "volume": 9439.0}, {"date": "2024-04-24", "close": 46.87, "volume": 5737.0}, {"date": "2024-04-25", "close": 45.53, "volume": 6075.0}, {"date": "2024-04-26", "close": 45.92, "volume": 4493.0}, {"date": "2024-04-29", "close": 45.87, "volume": 4164.0}, {"date": "2024-04-30", "close": 45.4, "volume": 4627.0}, {"date": "2024-05-01", "close": 46.14, "volume": 4899.0}, {"date": "2024-05-02", "close": 46.96, "volume": 9253.0}, {"date": "2024-05-03", "close": 47.01, "volume": 3398.0}, {"date": "2024-05-06", "close": 47.9, "volume": 4300.0}, {"date": "2024-05-07", "close": 47.36, "volume": 4485.0}, {"date": "2024-05-08", "close": 47.44, "volume": 1573.0}, {"date": "2024-05-09", "close": 47.08, "volume": 2894.0}, {"date": "2024-05-10", "close": 46.47, "volume": 3384.0}, {"date": "2024-05-13", "close": 46.16, "volume": 1328.0}, {"date": "2024-05-14", "close": 46.78, "volume": 2540.0}, {"date": "2024-05-15", "close": 46.5, "volume": 3663.0}, {"date": "2024-05-16", "close": 46.5, "volume": 3676.0}, {"date": "2024-05-17", "close": 47.2, "volume": 4992.0}, {"date": "2024-05-20", "close": 47.25, "volume": 1338.0}, {"date": "2024-05-21", "close": 46.88, "volume": 735.0}, {"date": "2024-05-22", "close": 46.2, "volume": 2817.0}, {"date": "2024-05-23", "close": 45.34, "volume": 4697.0}, {"date": "2024-05-24", "close": 45.85, "volume": 2402.0}, {"date": "2024-05-28", "close": 46.23, "volume": 3939.0}, {"date": "2024-05-29", "close": 44.92, "volume": 6386.0}, {"date": "2024-05-30", "close": 45.79, "volume": 3675.0}, {"date": "2024-05-31", "close": 46.23, "volume": 3692.0}, {"date": "2024-06-03", "close": 45.78, "volume": 1729.0}, {"date": "2024-06-04", "close": 44.85, "volume": 1712.0}, {"date": "2024-06-05", "close": 45.7, "volume": 2481.0}, {"date": "2024-06-06", "close": 46.0, "volume": 1866.0}, {"date": "2024-06-07", "close": 45.46, "volume": 10365.0}, {"date": "2024-06-10", "close": 45.09, "volume": 3682.0}, {"date": "2024-06-11", "close": 45.45, "volume": 3596.0}, {"date": "2024-06-12", "close": 45.83, "volume": 6188.0}, {"date": "2024-06-13", "close": 45.05, "volume": 5122.0}, {"date": "2024-06-14", "close": 45.01, "volume": 13001.0}, {"date": "2024-06-17", "close": 45.74, "volume": 3258.0}, {"date": "2024-06-18", "close": 45.45, "volume": 6773.0}, {"date": "2024-06-20", "close": 45.04, "volume": 4158.0}, {"date": "2024-06-21", "close": 45.21, "volume": 17183.0}, {"date": "2024-06-24", "close": 45.16, "volume": 1804.0}, {"date": "2024-06-25", "close": 42.86, "volume": 8447.0}, {"date": "2024-06-26", "close": 42.15, "volume": 10141.0}, {"date": "2024-06-27", "close": 42.9, "volume": 9811.0}, {"date": "2024-06-28", "close": 43.8, "volume": 56843.0}, {"date": "2024-07-01", "close": 43.76, "volume": 4002.0}, {"date": "2024-07-02", "close": 43.53, "volume": 2940.0}, {"date": "2024-07-03", "close": 43.35, "volume": 1652.0}, {"date": "2024-07-05", "close": 41.55, "volume": 11038.0}, {"date": "2024-07-08", "close": 41.78, "volume": 15268.0}, {"date": "2024-07-09", "close": 42.24, "volume": 15350.0}, {"date": "2024-07-10", "close": 42.09, "volume": 12387.0}, {"date": "2024-07-11", "close": 45.9, "volume": 14795.0}, {"date": "2024-07-12", "close": 47.63, "volume": 7171.0}, {"date": "2024-07-15", "close": 51.0, "volume": 11932.0}, {"date": "2024-07-16", "close": 54.8, "volume": 35915.0}, {"date": "2024-07-17", "close": 54.79, "volume": 10455.0}, {"date": "2024-07-18", "close": 55.98, "volume": 35436.0}, {"date": "2024-07-19", "close": 55.28, "volume": 12787.0}, {"date": "2024-07-22", "close": 54.04, "volume": 13325.0}, {"date": "2024-07-23", "close": 55.7, "volume": 22173.0}, {"date": "2024-07-24", "close": 54.32, "volume": 13186.0}, {"date": "2024-07-25", "close": 55.36, "volume": 19336.0}, {"date": "2024-07-26", "close": 55.51, "volume": 6682.0}, {"date": "2024-07-29", "close": 53.04, "volume": 5090.0}, {"date": "2024-07-30", "close": 52.43, "volume": 7126.0}, {"date": "2024-07-31", "close": 51.9, "volume": 11497.0}, {"date": "2024-08-01", "close": 50.49, "volume": 6822.0}, {"date": "2024-08-02", "close": 46.8, "volume": 8117.0}, {"date": "2024-08-05", "close": 42.21, "volume": 9491.0}, {"date": "2024-08-06", "close": 42.77, "volume": 12646.0}, {"date": "2024-08-07", "close": 42.95, "volume": 11032.0}, {"date": "2024-08-08", "close": 44.94, "volume": 16485.0}, {"date": "2024-08-09", "close": 43.98, "volume": 20097.0}, {"date": "2024-08-12", "close": 43.44, "volume": 21654.0}, {"date": "2024-08-13", "close": 44.15, "volume": 3112.0}, {"date": "2024-08-14", "close": 44.29, "volume": 6017.0}, {"date": "2024-08-15", "close": 45.89, "volume": 5093.0}, {"date": "2024-08-16", "close": 47.5, "volume": 2532.0}, {"date": "2024-08-19", "close": 48.39, "volume": 4804.0}, {"date": "2024-08-20", "close": 46.75, "volume": 3884.0}, {"date": "2024-08-21", "close": 46.37, "volume": 2413.0}, {"date": "2024-08-22", "close": 46.23, "volume": 1557.0}, {"date": "2024-08-23", "close": 50.0, "volume": 8046.0}, {"date": "2024-08-26", "close": 50.0, "volume": 2805.0}, {"date": "2024-08-27", "close": 49.63, "volume": 3290.0}, {"date": "2024-08-28", "close": 50.19, "volume": 2511.0}, {"date": "2024-08-29", "close": 52.85, "volume": 6090.0}, {"date": "2024-08-30", "close": 53.98, "volume": 2105.0}, {"date": "2024-09-03", "close": 51.93, "volume": 4333.0}, {"date": "2024-09-04", "close": 52.14, "volume": 2167.0}, {"date": "2024-09-05", "close": 51.77, "volume": 2601.0}, {"date": "2024-09-06", "close": 51.0, "volume": 2629.0}, {"date": "2024-09-09", "close": 51.89, "volume": 3857.0}, {"date": "2024-09-10", "close": 52.68, "volume": 3747.0}, {"date": "2024-09-11", "close": 50.46, "volume": 6101.0}, {"date": "2024-09-12", "close": 51.96, "volume": 4383.0}, {"date": "2024-09-13", "close": 54.3, "volume": 3833.0}, {"date": "2024-09-16", "close": 54.59, "volume": 6906.0}, {"date": "2024-09-17", "close": 54.41, "volume": 13896.0}, {"date": "2024-09-18", "close": 53.81, "volume": 13538.0}, {"date": "2024-09-19", "close": 55.45, "volume": 3376.0}, {"date": "2024-09-20", "close": 51.35, "volume": 30903.0}, {"date": "2024-09-23", "close": 49.8, "volume": 16705.0}, {"date": "2024-09-24", "close": 49.69, "volume": 11756.0}, {"date": "2024-09-25", "close": 48.6, "volume": 3820.0}, {"date": "2024-09-26", "close": 48.1, "volume": 9485.0}, {"date": "2024-09-27", "close": 49.8, "volume": 3525.0}, {"date": "2024-09-30", "close": 49.34, "volume": 2369.0}, {"date": "2024-10-01", "close": 48.31, "volume": 20815.0}, {"date": "2024-10-02", "close": 47.76, "volume": 1920.0}, {"date": "2024-10-03", "close": 47.41, "volume": 3279.0}, {"date": "2024-10-04", "close": 48.92, "volume": 3311.0}, {"date": "2024-10-07", "close": 47.51, "volume": 14206.0}, {"date": "2024-10-08", "close": 48.07, "volume": 3557.0}, {"date": "2024-10-09", "close": 48.55, "volume": 5385.0}, {"date": "2024-10-10", "close": 47.9, "volume": 10373.0}, {"date": "2024-10-11", "close": 50.68, "volume": 10803.0}, {"date": "2024-10-14", "close": 50.03, "volume": 2217.0}, {"date": "2024-10-15", "close": 51.58, "volume": 9874.0}, {"date": "2024-10-16", "close": 54.18, "volume": 13236.0}, {"date": "2024-10-17", "close": 53.65, "volume": 4508.0}, {"date": "2024-10-18", "close": 51.64, "volume": 26078.0}, {"date": "2024-10-21", "close": 50.6, "volume": 3400.0}, {"date": "2024-10-22", "close": 50.75, "volume": 2515.0}, {"date": "2024-10-23", "close": 51.69, "volume": 11504.0}, {"date": "2024-10-24", "close": 52.0, "volume": 1602.0}, {"date": "2024-10-25", "close": 50.5, "volume": 4085.0}, {"date": "2024-10-28", "close": 53.02, "volume": 4114.0}, {"date": "2024-10-29", "close": 53.32, "volume": 5761.0}, {"date": "2024-10-30", "close": 52.74, "volume": 10605.0}, {"date": "2024-10-31", "close": 52.5, "volume": 7332.0}, {"date": "2024-11-01", "close": 52.19, "volume": 1995.0}, {"date": "2024-11-04", "close": 52.4, "volume": 6599.0}, {"date": "2024-11-05", "close": 54.95, "volume": 11426.0}, {"date": "2024-11-06", "close": 58.63, "volume": 40303.0}, {"date": "2024-11-07", "close": 56.5, "volume": 30276.0}, {"date": "2024-11-08", "close": 56.01, "volume": 16375.0}, {"date": "2024-11-11", "close": 56.47, "volume": 19317.0}, {"date": "2024-11-12", "close": 56.24, "volume": 17671.0}, {"date": "2024-11-13", "close": 55.53, "volume": 9193.0}, {"date": "2024-11-14", "close": 55.82, "volume": 5552.0}, {"date": "2024-11-15", "close": 54.91, "volume": 3811.0}, {"date": "2024-11-18", "close": 53.84, "volume": 33867.0}, {"date": "2024-11-19", "close": 54.25, "volume": 3979.0}, {"date": "2024-11-20", "close": 53.49, "volume": 3423.0}, {"date": "2024-11-21", "close": 53.71, "volume": 7975.0}, {"date": "2024-11-22", "close": 54.24, "volume": 7087.0}, {"date": "2024-11-25", "close": 54.56, "volume": 12593.0}, {"date": "2024-11-26", "close": 53.75, "volume": 3603.0}, {"date": "2024-11-27", "close": 53.65, "volume": 6295.0}, {"date": "2024-11-29", "close": 53.7, "volume": 2449.0}, {"date": "2024-12-02", "close": 54.14, "volume": 4312.0}, {"date": "2024-12-03", "close": 53.79, "volume": 3156.0}, {"date": "2024-12-04", "close": 54.23, "volume": 8851.0}, {"date": "2024-12-05", "close": 53.13, "volume": 5184.0}, {"date": "2024-12-06", "close": 53.66, "volume": 2315.0}, {"date": "2024-12-09", "close": 53.93, "volume": 8460.0}, {"date": "2024-12-10", "close": 54.85, "volume": 6057.0}, {"date": "2024-12-11", "close": 53.96, "volume": 16915.0}, {"date": "2024-12-12", "close": 53.92, "volume": 7990.0}, {"date": "2024-12-13", "close": 54.4, "volume": 17064.0}, {"date": "2024-12-16", "close": 54.95, "volume": 4155.0}, {"date": "2024-12-17", "close": 54.9, "volume": 6800.0}, {"date": "2024-12-18", "close": 49.89, "volume": 13466.0}, {"date": "2024-12-19", "close": 48.5, "volume": 6633.0}, {"date": "2024-12-20", "close": 51.14, "volume": 44286.0}, {"date": "2024-12-23", "close": 50.67, "volume": 11190.0}, {"date": "2024-12-24", "close": 51.22, "volume": 4811.0}, {"date": "2024-12-26", "close": 50.39, "volume": 7020.0}, {"date": "2024-12-27", "close": 48.7, "volume": 3780.0}, {"date": "2024-12-30", "close": 48.18, "volume": 4180.0}, {"date": "2024-12-31", "close": 48.8, "volume": 5451.0}, {"date": "2025-01-02", "close": 46.95, "volume": 4790.0}, {"date": "2025-01-03", "close": 47.58, "volume": 4196.0}, {"date": "2025-01-06", "close": 45.75, "volume": 8397.0}, {"date": "2025-01-07", "close": 44.9, "volume": 6843.0}, {"date": "2025-01-08", "close": 43.74, "volume": 4541.0}, {"date": "2025-01-10", "close": 42.81, "volume": 13151.0}, {"date": "2025-01-13", "close": 43.21, "volume": 7918.0}, {"date": "2025-01-14", "close": 44.18, "volume": 3679.0}, {"date": "2025-01-15", "close": 45.27, "volume": 5286.0}, {"date": "2025-01-16", "close": 43.6, "volume": 6400.0}, {"date": "2025-01-17", "close": 43.51, "volume": 14524.0}, {"date": "2025-01-21", "close": 44.86, "volume": 5420.0}, {"date": "2025-01-22", "close": 43.68, "volume": 10562.0}, {"date": "2025-01-23", "close": 43.83, "volume": 7762.0}, {"date": "2025-01-24", "close": 43.18, "volume": 3273.0}, {"date": "2025-01-27", "close": 44.19, "volume": 5005.0}, {"date": "2025-01-28", "close": 44.6, "volume": 4216.0}, {"date": "2025-01-29", "close": 43.93, "volume": 2406.0}, {"date": "2025-01-30", "close": 44.58, "volume": 3460.0}, {"date": "2025-01-31", "close": 44.8, "volume": 14220.0}, {"date": "2025-02-03", "close": 44.08, "volume": 9304.0}, {"date": "2025-02-04", "close": 45.1, "volume": 4221.0}, {"date": "2025-02-05", "close": 46.13, "volume": 5663.0}, {"date": "2025-02-06", "close": 48.82, "volume": 9274.0}, {"date": "2025-02-07", "close": 45.76, "volume": 8287.0}, {"date": "2025-02-10", "close": 45.49, "volume": 7919.0}, {"date": "2025-02-11", "close": 46.6, "volume": 10606.0}, {"date": "2025-02-12", "close": 44.9, "volume": 4962.0}, {"date": "2025-02-13", "close": 45.13, "volume": 5624.0}, {"date": "2025-02-14", "close": 44.51, "volume": 1579.0}, {"date": "2025-02-18", "close": 45.09, "volume": 5420.0}, {"date": "2025-02-19", "close": 44.59, "volume": 3509.0}, {"date": "2025-02-20", "close": 43.21, "volume": 5709.0}, {"date": "2025-02-21", "close": 43.45, "volume": 7442.0}, {"date": "2025-02-24", "close": 43.38, "volume": 3962.0}, {"date": "2025-02-25", "close": 44.33, "volume": 7846.0}, {"date": "2025-02-26", "close": 44.04, "volume": 5657.0}, {"date": "2025-02-27", "close": 43.43, "volume": 4684.0}, {"date": "2025-02-28", "close": 44.85, "volume": 4108.0}, {"date": "2025-03-03", "close": 43.89, "volume": 8405.0}, {"date": "2025-03-04", "close": 43.33, "volume": 7845.0}, {"date": "2025-03-05", "close": 43.22, "volume": 4111.0}, {"date": "2025-03-06", "close": 43.94, "volume": 3742.0}, {"date": "2025-03-07", "close": 43.99, "volume": 5982.0}, {"date": "2025-03-10", "close": 43.05, "volume": 10064.0}, {"date": "2025-03-11", "close": 43.5, "volume": 6249.0}, {"date": "2025-03-12", "close": 42.9, "volume": 14600.0}, {"date": "2025-03-13", "close": 41.76, "volume": 6703.0}, {"date": "2025-03-14", "close": 42.83, "volume": 5056.0}, {"date": "2025-03-17", "close": 42.12, "volume": 3223.0}, {"date": "2025-03-18", "close": 42.93, "volume": 11278.0}, {"date": "2025-03-19", "close": 44.35, "volume": 2981.0}, {"date": "2025-03-20", "close": 44.11, "volume": 2713.0}, {"date": "2025-03-21", "close": 43.33, "volume": 20626.0}, {"date": "2025-03-24", "close": 44.56, "volume": 5187.0}, {"date": "2025-03-25", "close": 43.74, "volume": 3112.0}, {"date": "2025-03-26", "close": 43.66, "volume": 5652.0}, {"date": "2025-03-27", "close": 43.29, "volume": 5720.0}, {"date": "2025-03-28", "close": 42.48, "volume": 3498.0}, {"date": "2025-03-31", "close": 41.61, "volume": 8121.0}, {"date": "2025-04-01", "close": 42.83, "volume": 6397.0}, {"date": "2025-04-02", "close": 42.48, "volume": 9142.0}, {"date": "2025-04-03", "close": 39.48, "volume": 6856.0}, {"date": "2025-04-04", "close": 41.36, "volume": 13599.0}, {"date": "2025-04-07", "close": 41.14, "volume": 6461.0}, {"date": "2025-04-08", "close": 39.93, "volume": 4013.0}, {"date": "2025-04-09", "close": 41.31, "volume": 14420.0}, {"date": "2025-04-10", "close": 39.85, "volume": 5762.0}, {"date": "2025-04-11", "close": 39.52, "volume": 3344.0}, {"date": "2025-04-14", "close": 39.11, "volume": 7449.0}, {"date": "2025-04-15", "close": 39.1, "volume": 6538.0}, {"date": "2025-04-16", "close": 37.53, "volume": 3649.0}, {"date": "2025-04-17", "close": 38.73, "volume": 4765.0}, {"date": "2025-04-21", "close": 37.43, "volume": 6341.0}, {"date": "2025-04-22", "close": 39.49, "volume": 4824.0}, {"date": "2025-04-23", "close": 39.41, "volume": 7734.0}, {"date": "2025-04-24", "close": 38.55, "volume": 6707.0}, {"date": "2025-04-25", "close": 38.28, "volume": 14372.0}, {"date": "2025-04-28", "close": 39.92, "volume": 9724.0}, {"date": "2025-04-29", "close": 39.27, "volume": 4237.0}, {"date": "2025-04-30", "close": 40.48, "volume": 9015.0}, {"date": "2025-05-01", "close": 41.53, "volume": 7052.0}, {"date": "2025-05-02", "close": 43.1, "volume": 4771.0}, {"date": "2025-05-05", "close": 41.16, "volume": 6025.0}, {"date": "2025-05-06", "close": 41.74, "volume": 2809.0}, {"date": "2025-05-07", "close": 41.37, "volume": 5350.0}, {"date": "2025-05-08", "close": 41.43, "volume": 10039.0}, {"date": "2025-05-09", "close": 40.34, "volume": 2479.0}, {"date": "2025-05-12", "close": 42.21, "volume": 6419.0}, {"date": "2025-05-13", "close": 42.58, "volume": 5425.0}, {"date": "2025-05-14", "close": 41.93, "volume": 4477.0}, {"date": "2025-05-15", "close": 42.55, "volume": 4508.0}, {"date": "2025-05-16", "close": 42.19, "volume": 5287.0}, {"date": "2025-05-19", "close": 43.6, "volume": 13015.0}, {"date": "2025-05-20", "close": 41.97, "volume": 6446.0}, {"date": "2025-05-21", "close": 40.6, "volume": 3855.0}, {"date": "2025-05-22", "close": 40.27, "volume": 5377.0}, {"date": "2025-05-23", "close": 39.38, "volume": 5281.0}, {"date": "2025-05-27", "close": 40.88, "volume": 6541.0}, {"date": "2025-05-28", "close": 40.48, "volume": 5066.0}, {"date": "2025-05-29", "close": 40.98, "volume": 3783.0}, {"date": "2025-05-30", "close": 40.78, "volume": 3787.0}, {"date": "2025-06-02", "close": 39.75, "volume": 7065.0}, {"date": "2025-06-03", "close": 41.26, "volume": 5310.0}, {"date": "2025-06-04", "close": 40.8, "volume": 5316.0}, {"date": "2025-06-05", "close": 40.87, "volume": 5840.0}, {"date": "2025-06-06", "close": 40.99, "volume": 3589.0}, {"date": "2025-06-09", "close": 40.96, "volume": 3554.0}, {"date": "2025-06-10", "close": 42.71, "volume": 7117.0}, {"date": "2025-06-11", "close": 41.66, "volume": 4740.0}, {"date": "2025-06-12", "close": 41.61, "volume": 2345.0}, {"date": "2025-06-13", "close": 40.96, "volume": 5664.0}, {"date": "2025-06-16", "close": 41.4, "volume": 6025.0}, {"date": "2025-06-17", "close": 41.12, "volume": 4161.0}, {"date": "2025-06-18", "close": 41.56, "volume": 3996.0}, {"date": "2025-06-20", "close": 40.15, "volume": 25930.0}, {"date": "2025-06-23", "close": 42.07, "volume": 12793.0}, {"date": "2025-06-24", "close": 43.5, "volume": 4130.0}, {"date": "2025-06-25", "close": 42.5, "volume": 4659.0}, {"date": "2025-06-26", "close": 43.73, "volume": 2803.0}, {"date": "2025-06-27", "close": 46.01, "volume": 33500.0}, {"date": "2025-06-30", "close": 46.0, "volume": 5901.0}, {"date": "2025-07-01", "close": 47.66, "volume": 36437.0}, {"date": "2025-07-02", "close": 47.35, "volume": 17327.0}, {"date": "2025-07-03", "close": 48.59, "volume": 1814.0}, {"date": "2025-07-07", "close": 48.16, "volume": 33386.0}, {"date": "2025-07-08", "close": 48.09, "volume": 17836.0}, {"date": "2025-07-09", "close": 46.35, "volume": 42246.0}, {"date": "2025-07-10", "close": 44.14, "volume": 10037.0}, {"date": "2025-07-11", "close": 43.53, "volume": 18870.0}, {"date": "2025-07-14", "close": 43.67, "volume": 4641.0}, {"date": "2025-07-15", "close": 42.66, "volume": 42635.0}, {"date": "2025-07-16", "close": 44.61, "volume": 30957.0}, {"date": "2025-07-17", "close": 44.0, "volume": 28121.0}, {"date": "2025-07-18", "close": 43.78, "volume": 13542.0}, {"date": "2025-07-21", "close": 45.17, "volume": 32865.0}, {"date": "2025-07-22", "close": 44.45, "volume": 9045.0}, {"date": "2025-07-23", "close": 46.36, "volume": 8827.0}, {"date": "2025-07-24", "close": 43.1, "volume": 10939.0}, {"date": "2025-07-25", "close": 42.66, "volume": 6595.0}, {"date": "2025-07-28", "close": 42.96, "volume": 6485.0}, {"date": "2025-07-29", "close": 42.2, "volume": 4566.0}, {"date": "2025-07-30", "close": 41.15, "volume": 6292.0}, {"date": "2025-07-31", "close": 40.44, "volume": 10975.0}, {"date": "2025-08-01", "close": 39.98, "volume": 11465.0}, {"date": "2025-08-04", "close": 40.16, "volume": 7392.0}, {"date": "2025-08-05", "close": 39.99, "volume": 5751.0}, {"date": "2025-08-06", "close": 39.79, "volume": 2887.0}, {"date": "2025-08-07", "close": 39.89, "volume": 5146.0}, {"date": "2025-08-08", "close": 40.48, "volume": 3778.0}, {"date": "2025-08-11", "close": 40.6, "volume": 4234.0}, {"date": "2025-08-12", "close": 42.23, "volume": 7438.0}, {"date": "2025-08-13", "close": 42.63, "volume": 4490.0}, {"date": "2025-08-14", "close": 42.29, "volume": 6771.0}, {"date": "2025-08-15", "close": 40.88, "volume": 5809.0}, {"date": "2025-08-18", "close": 41.01, "volume": 4848.0}, {"date": "2025-08-19", "close": 41.94, "volume": 5872.0}, {"date": "2025-08-20", "close": 43.17, "volume": 7738.0}, {"date": "2025-08-21", "close": 43.1, "volume": 7221.0}, {"date": "2025-08-22", "close": 47.49, "volume": 8124.0}, {"date": "2025-08-25", "close": 44.51, "volume": 6001.0}, {"date": "2025-08-26", "close": 45.9, "volume": 5139.0}, {"date": "2025-08-27", "close": 45.16, "volume": 3558.0}, {"date": "2025-08-28", "close": 44.64, "volume": 2226.0}, {"date": "2025-08-29", "close": 43.65, "volume": 8608.0}, {"date": "2025-09-02", "close": 44.03, "volume": 8012.0}, {"date": "2025-09-03", "close": 44.42, "volume": 6320.0}, {"date": "2025-09-04", "close": 45.26, "volume": 3566.0}, {"date": "2025-09-05", "close": 43.95, "volume": 4735.0}, {"date": "2025-09-08", "close": 44.38, "volume": 5271.0}, {"date": "2025-09-09", "close": 45.15, "volume": 4038.0}, {"date": "2025-09-10", "close": 45.11, "volume": 4980.0}, {"date": "2025-09-11", "close": 47.33, "volume": 8543.0}, {"date": "2025-09-12", "close": 46.24, "volume": 3525.0}, {"date": "2025-09-15", "close": 45.94, "volume": 15295.0}, {"date": "2025-09-16", "close": 45.48, "volume": 32807.0}, {"date": "2025-09-17", "close": 44.84, "volume": 10000.0}, {"date": "2025-09-18", "close": 45.0, "volume": 10911.0}, {"date": "2025-09-19", "close": 44.09, "volume": 26793.0}, {"date": "2025-09-22", "close": 44.02, "volume": 10877.0}, {"date": "2025-09-23", "close": 44.2, "volume": 7790.0}, {"date": "2025-09-24", "close": 43.89, "volume": 3856.0}, {"date": "2025-09-25", "close": 44.29, "volume": 6719.0}, {"date": "2025-09-26", "close": 44.37, "volume": 4075.0}, {"date": "2025-09-29", "close": 43.3, "volume": 3797.0}, {"date": "2025-09-30", "close": 43.83, "volume": 6126.0}, {"date": "2025-10-01", "close": 43.6, "volume": 5593.0}, {"date": "2025-10-02", "close": 43.04, "volume": 6464.0}, {"date": "2025-10-03", "close": 43.63, "volume": 6223.0}, {"date": "2025-10-06", "close": 44.05, "volume": 6290.0}, {"date": "2025-10-07", "close": 43.41, "volume": 7987.0}, {"date": "2025-10-08", "close": 43.53, "volume": 4118.0}, {"date": "2025-10-09", "close": 43.08, "volume": 7339.0}, {"date": "2025-10-10", "close": 41.29, "volume": 10540.0}, {"date": "2025-10-13", "close": 42.81, "volume": 5907.0}, {"date": "2025-10-14", "close": 43.63, "volume": 4719.0}, {"date": "2025-10-15", "close": 42.91, "volume": 4796.0}, {"date": "2025-10-16", "close": 41.35, "volume": 5805.0}, {"date": "2025-10-17", "close": 42.82, "volume": 6301.0}, {"date": "2025-10-20", "close": 43.45, "volume": 5397.0}, {"date": "2025-10-21", "close": 43.63, "volume": 6453.0}, {"date": "2025-10-22", "close": 44.79, "volume": 8215.0}, {"date": "2025-10-23", "close": 44.36, "volume": 9041.0}, {"date": "2025-10-24", "close": 44.75, "volume": 5533.0}, {"date": "2025-10-27", "close": 44.68, "volume": 7470.0}, {"date": "2025-10-28", "close": 44.31, "volume": 5712.0}, {"date": "2025-10-29", "close": 43.13, "volume": 6063.0}, {"date": "2025-10-30", "close": 43.6, "volume": 4702.0}, {"date": "2025-10-31", "close": 43.68, "volume": 5008.0}, {"date": "2025-11-03", "close": 43.69, "volume": 4244.0}, {"date": "2025-11-04", "close": 43.53, "volume": 3967.0}, {"date": "2025-11-05", "close": 44.6, "volume": 6740.0}, {"date": "2025-11-06", "close": 43.73, "volume": 5822.0}, {"date": "2025-11-07", "close": 44.22, "volume": 5486.0}, {"date": "2025-11-10", "close": 44.28, "volume": 5966.0}, {"date": "2025-11-11", "close": 44.98, "volume": 3683.0}, {"date": "2025-11-12", "close": 44.73, "volume": 8903.0}, {"date": "2025-11-13", "close": 44.98, "volume": 7993.0}, {"date": "2025-11-14", "close": 44.54, "volume": 6261.0}, {"date": "2025-11-17", "close": 43.18, "volume": 7975.0}, {"date": "2025-11-18", "close": 43.47, "volume": 10638.0}, {"date": "2025-11-19", "close": 42.53, "volume": 6468.0}, {"date": "2025-11-20", "close": 42.35, "volume": 5611.0}, {"date": "2025-11-21", "close": 44.75, "volume": 15971.0}, {"date": "2025-11-24", "close": 43.3, "volume": 11339.0}, {"date": "2025-11-25", "close": 44.54, "volume": 9059.0}, {"date": "2025-11-26", "close": 43.84, "volume": 7067.0}, {"date": "2025-11-28", "close": 43.78, "volume": 3537.0}, {"date": "2025-12-01", "close": 43.68, "volume": 6081.0}, {"date": "2025-12-02", "close": 43.22, "volume": 4499.0}, {"date": "2025-12-03", "close": 44.35, "volume": 8593.0}, {"date": "2025-12-04", "close": 43.57, "volume": 5620.0}, {"date": "2025-12-05", "close": 43.27, "volume": 6456.0}, {"date": "2025-12-08", "close": 43.5, "volume": 6616.0}, {"date": "2025-12-09", "close": 44.51, "volume": 8416.0}, {"date": "2025-12-10", "close": 45.78, "volume": 25155.0}, {"date": "2025-12-11", "close": 46.24, "volume": 14289.0}, {"date": "2025-12-12", "close": 48.72, "volume": 11833.0}, {"date": "2025-12-15", "close": 49.72, "volume": 13384.0}, {"date": "2025-12-16", "close": 49.6, "volume": 16829.0}, {"date": "2025-12-17", "close": 49.11, "volume": 21274.0}, {"date": "2025-12-18", "close": 48.35, "volume": 9999.0}, {"date": "2025-12-19", "close": 46.3, "volume": 13129.0}, {"date": "2025-12-22", "close": 45.48, "volume": 7728.0}, {"date": "2025-12-23", "close": 45.1, "volume": 7489.0}, {"date": "2025-12-24", "close": 45.36, "volume": 2598.0}, {"date": "2025-12-26", "close": 45.26, "volume": 2938.0}, {"date": "2025-12-29", "close": 44.48, "volume": 5062.0}, {"date": "2025-12-30", "close": 44.04, "volume": 9492.0}, {"date": "2025-12-31", "close": 43.53, "volume": 5976.0}, {"date": "2026-01-02", "close": 43.18, "volume": 6520.0}, {"date": "2026-01-05", "close": 43.49, "volume": 10984.0}, {"date": "2026-01-06", "close": 42.59, "volume": 6011.0}, {"date": "2026-01-07", "close": 42.0, "volume": 22508.0}, {"date": "2026-01-08", "close": 43.48, "volume": 5993.0}, {"date": "2026-01-09", "close": 42.53, "volume": 8095.0}, {"date": "2026-01-12", "close": 42.9, "volume": 5646.0}, {"date": "2026-01-13", "close": 42.83, "volume": 5517.0}, {"date": "2026-01-14", "close": 42.99, "volume": 4418.0}, {"date": "2026-01-15", "close": 43.96, "volume": 10959.0}, {"date": "2026-01-16", "close": 44.0, "volume": 6211.0}, {"date": "2026-01-20", "close": 43.62, "volume": 6698.0}, {"date": "2026-01-21", "close": 45.97, "volume": 7968.0}, {"date": "2026-01-22", "close": 45.34, "volume": 4719.0}, {"date": "2026-01-23", "close": 44.1, "volume": 3441.0}, {"date": "2026-01-26", "close": 44.09, "volume": 6976.0}, {"date": "2026-01-27", "close": 43.68, "volume": 3404.0}, {"date": "2026-01-28", "close": 42.73, "volume": 10848.0}, {"date": "2026-01-29", "close": 44.22, "volume": 5763.0}, {"date": "2026-01-30", "close": 44.7, "volume": 9436.0}, {"date": "2026-02-02", "close": 46.5, "volume": 12106.0}, {"date": "2026-02-03", "close": 47.33, "volume": 9405.0}, {"date": "2026-02-04", "close": 47.35, "volume": 5871.0}, {"date": "2026-02-05", "close": 48.01, "volume": 5225.0}, {"date": "2026-02-06", "close": 47.32, "volume": 11945.0}, {"date": "2026-02-09", "close": 47.48, "volume": 5569.0}, {"date": "2026-02-10", "close": 46.68, "volume": 5897.0}, {"date": "2026-02-11", "close": 46.5, "volume": 3836.0}, {"date": "2026-02-12", "close": 46.1, "volume": 3996.0}, {"date": "2026-02-13", "close": 46.43, "volume": 5697.0}, {"date": "2026-02-17", "close": 46.09, "volume": 4724.0}, {"date": "2026-02-18", "close": 45.11, "volume": 6601.0}, {"date": "2026-02-19", "close": 45.21, "volume": 5439.0}, {"date": "2026-02-20", "close": 45.45, "volume": 5306.0}, {"date": "2026-02-23", "close": 45.28, "volume": 8578.0}, {"date": "2026-02-24", "close": 45.99, "volume": 2972.0}, {"date": "2026-02-25", "close": 46.18, "volume": 3703.0}, {"date": "2026-02-26", "close": 45.5, "volume": 4279.0}, {"date": "2026-02-27", "close": 43.85, "volume": 8430.0}, {"date": "2026-03-02", "close": 44.89, "volume": 7283.0}, {"date": "2026-03-03", "close": 45.21, "volume": 5200.0}, {"date": "2026-03-04", "close": 45.21, "volume": 5279.0}, {"date": "2026-03-05", "close": 43.51, "volume": 4854.0}, {"date": "2026-03-06", "close": 43.56, "volume": 8768.0}, {"date": "2026-03-09", "close": 43.1, "volume": 5413.0}, {"date": "2026-03-10", "close": 43.73, "volume": 7484.0}, {"date": "2026-03-11", "close": 42.99, "volume": 5824.0}, {"date": "2026-03-12", "close": 43.35, "volume": 5855.0}, {"date": "2026-03-13", "close": 42.94, "volume": 8731.0}, {"date": "2026-03-16", "close": 43.58, "volume": 3554.0}, {"date": "2026-03-17", "close": 43.4, "volume": 14789.0}, {"date": "2026-03-18", "close": 43.64, "volume": 20152.0}, {"date": "2026-03-19", "close": 43.95, "volume": 8275.0}, {"date": "2026-03-20", "close": 42.2, "volume": 16392.0}, {"date": "2026-03-23", "close": 44.31, "volume": 6696.0}, {"date": "2026-03-24", "close": 43.52, "volume": 6882.0}, {"date": "2026-03-25", "close": 43.55, "volume": 3891.0}, {"date": "2026-03-26", "close": 43.33, "volume": 3568.0}, {"date": "2026-03-27", "close": 42.79, "volume": 7138.0}, {"date": "2026-03-30", "close": 43.64, "volume": 8396.0}, {"date": "2026-03-31", "close": 43.28, "volume": 4141.0}, {"date": "2026-04-01", "close": 43.36, "volume": 4643.0}, {"date": "2026-04-02", "close": 43.66, "volume": 5457.0}, {"date": "2026-04-06", "close": 43.7, "volume": 5753.0}, {"date": "2026-04-07", "close": 44.59, "volume": 5859.0}, {"date": "2026-04-08", "close": 45.85, "volume": 10938.0}, {"date": "2026-04-09", "close": 46.58, "volume": 10157.0}, {"date": "2026-04-10", "close": 45.99, "volume": 4091.0}, {"date": "2026-04-13", "close": 45.04, "volume": 7997.0}, {"date": "2026-04-14", "close": 44.83, "volume": 4883.0}, {"date": "2026-04-15", "close": 44.78, "volume": 4632.0}, {"date": "2026-04-16", "close": 44.0, "volume": 6108.0}, {"date": "2026-04-17", "close": 45.66, "volume": 8957.0}, {"date": "2026-04-20", "close": 45.8, "volume": 8121.0}, {"date": "2026-04-21", "close": 45.47, "volume": 5489.0}, {"date": "2026-04-22", "close": 45.59, "volume": 4766.0}, {"date": "2026-04-23", "close": 46.14, "volume": 4991.0}, {"date": "2026-04-24", "close": 46.03, "volume": 2944.0}, {"date": "2026-04-27", "close": 45.75, "volume": 6511.0}, {"date": "2026-04-28", "close": 45.65, "volume": 4977.0}, {"date": "2026-04-29", "close": 44.45, "volume": 3842.0}, {"date": "2026-04-30", "close": 45.09, "volume": 11058.0}, {"date": "2026-05-01", "close": 45.91, "volume": 2638.0}, {"date": "2026-05-04", "close": 45.46, "volume": 7383.0}, {"date": "2026-05-05", "close": 45.69, "volume": 9506.0}, {"date": "2026-05-06", "close": 45.25, "volume": 5237.0}, {"date": "2026-05-07", "close": 46.1, "volume": 6997.0}, {"date": "2026-05-08", "close": 45.9, "volume": 4971.0}, {"date": "2026-05-11", "close": 45.01, "volume": 2484.0}, {"date": "2026-05-12", "close": 45.28, "volume": 4021.0}, {"date": "2026-05-13", "close": 45.4, "volume": 5324.0}, {"date": "2026-05-14", "close": 45.08, "volume": 32394.0}, {"date": "2026-05-15", "close": 44.7, "volume": 7515.0}, {"date": "2026-05-18", "close": 45.45, "volume": 3787.0}, {"date": "2026-05-19", "close": 45.28, "volume": 5224.0}, {"date": "2026-05-20", "close": 45.34, "volume": 10081.0}, {"date": "2026-05-21", "close": 45.23, "volume": 6527.0}, {"date": "2026-05-22", "close": 45.51, "volume": 6304.0}, {"date": "2026-05-26", "close": 45.73, "volume": 10958.0}, {"date": "2026-05-27", "close": 46.2, "volume": 10074.0}, {"date": "2026-05-28", "close": 46.18, "volume": 12440.0}, {"date": "2026-05-29", "close": 46.71, "volume": 17642.0}, {"date": "2026-06-01", "close": 46.23, "volume": 5964.0}, {"date": "2026-06-02", "close": 46.85, "volume": 6297.0}, {"date": "2026-06-03", "close": 45.62, "volume": 10522.0}, {"date": "2026-06-04", "close": 46.98, "volume": 5186.0}, {"date": "2026-06-05", "close": 47.55, "volume": 14176.0}, {"date": "2026-06-08", "close": 48.6, "volume": 8973.0}, {"date": "2026-06-09", "close": 50.39, "volume": 11439.0}, {"date": "2026-06-10", "close": 50.58, "volume": 9124.0}, {"date": "2026-06-11", "close": 50.205, "volume": 27045.0}, {"date": "2026-06-12", "close": 49.95, "volume": 16903.0}, {"date": "2026-06-15", "close": 49.74, "volume": 5737.0}, {"date": "2026-06-16", "close": 48.97, "volume": 15221.0}, {"date": "2026-06-17", "close": 47.69, "volume": 10127.0}, {"date": "2026-06-18", "close": 49.67, "volume": 19295.0}, {"date": "2026-06-22", "close": 48.6, "volume": 10401.0}, {"date": "2026-06-23", "close": 50.81, "volume": 17648.0}, {"date": "2026-06-24", "close": 50.72, "volume": 14807.0}, {"date": "2026-06-25", "close": 50.64, "volume": 5362.0}, {"date": "2026-06-26", "close": 52.0, "volume": 76294.0}, {"date": "2026-06-29", "close": 51.4, "volume": 11667.0}, {"date": "2026-06-30", "close": 51.42, "volume": 9538.0}, {"date": "2026-07-01", "close": 53.35, "volume": 14407.0}, {"date": "2026-07-02", "close": 52.81, "volume": 8519.0}, {"date": "2026-07-06", "close": 51.53, "volume": 15521.0}, {"date": "2026-07-07", "close": 51.57, "volume": 3729.0}, {"date": "2026-07-08", "close": 50.26, "volume": 9904.0}, {"date": "2026-07-09", "close": 50.85, "volume": 3425.0}, {"date": "2026-07-10", "close": 50.45, "volume": 3487.0}, {"date": "2026-07-13", "close": 51.21, "volume": 4594.0}, {"date": "2026-07-14", "close": 51.0, "volume": 4206.0}, {"date": "2026-07-15", "close": 51.07, "volume": 7619.0}, {"date": "2026-07-16", "close": 52.71, "volume": 7140.0}, {"date": "2026-07-17", "close": 52.47, "volume": 8265.0}, {"date": "2026-07-20", "close": 51.17, "volume": 10577.0}, {"date": "2026-07-21", "close": 51.39, "volume": 6992.0}, {"date": "2026-07-22", "close": 51.35, "volume": 11868.0}, {"date": "2026-07-23", "close": 50.71, "volume": 6682.0}, {"date": "2026-07-24", "close": 51.55, "volume": 5450.0}, {"date": "2026-07-27", "close": 51.56, "volume": 4185.0}, {"date": "2026-07-28", "close": 53.05, "volume": 4408.0}, {"date": "2026-07-29", "close": 53.04, "volume": 5871.0}, {"date": "2026-07-30", "close": 52.46, "volume": 8292.0}, {"date": "2026-07-31", "close": 52.6, "volume": 17122.0}, {"date": "2026-08-03", "close": 53.94, "volume": 7894.0}, {"date": "2026-08-04", "close": 54.35, "volume": 14023.0}, {"date": "2026-08-05", "close": 53.89, "volume": 153873.0}, {"date": "2026-08-06", "close": 53.9, "volume": 7504.0}, {"date": "2026-08-07", "close": 54.52, "volume": 5288.0}, {"date": "2026-08-10", "close": 53.29, "volume": 8854.0}, {"date": "2026-08-11", "close": 54.3, "volume": 11837.0}, {"date": "2026-08-12", "close": 55.45, "volume": 7839.0}, {"date": "2026-08-13", "close": 55.18, "volume": 16980.0}, {"date": "2026-08-14", "close": 55.74, "volume": 8630.0}, {"date": "2026-08-17", "close": 54.42, "volume": 7433.0}, {"date": "2026-08-18", "close": 55.21, "volume": 4674.0}, {"date": "2026-08-19", "close": 54.25, "volume": 4586.0}, {"date": "2026-08-20", "close": 54.33, "volume": 6662.0}, {"date": "2026-08-21", "close": 53.63, "volume": 5545.0}, {"date": "2026-08-24", "close": 53.98, "volume": 4297.0}, {"date": "2026-08-25", "close": 53.63, "volume": 4469.0}, {"date": "2026-08-26", "close": 53.39, "volume": 5685.0}, {"date": "2026-08-27", "close": 53.27, "volume": 2799.0}, {"date": "2026-08-28", "close": 53.7, "volume": 11178.0}, {"date": "2026-08-31", "close": 53.57, "volume": 5319.0}, {"date": "2026-09-01", "close": 53.03, "volume": 7069.0}, {"date": "2026-09-02", "close": 53.86, "volume": 8717.0}, {"date": "2026-09-03", "close": 55.02, "volume": 4312.0}, {"date": "2026-09-04", "close": 55.07, "volume": 4100.0}, {"date": "2026-09-08", "close": 53.45, "volume": 5886.0}, {"date": "2026-09-09", "close": 53.95, "volume": 13616.0}, {"date": "2026-09-10", "close": 54.91, "volume": 12449.0}, {"date": "2026-09-11", "close": 54.75, "volume": 8206.0}, {"date": "2026-09-14", "close": 55.87, "volume": 9675.0}, {"date": "2026-09-15", "close": 56.72, "volume": 15536.0}, {"date": "2026-09-16", "close": 54.74, "volume": 31765.0}, {"date": "2026-09-17", "close": 54.2, "volume": 10839.0}, {"date": "2026-09-18", "close": 54.83, "volume": 49528.0}], "refreshing": true}