{"ticker": "QTUM", "overview": {"cik": "1440799", "ticker": "MMEX", "name": "MMEX Resources Corp", "industry": "Services-Allied To Motion Picture Production", "country": "United States", "sic": "7819", "announcements": [{"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001477932-26-005662", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-08", "title": "FORM 10-Q", "accession": "0001477932-26-005450", "price_sensitive": true}, {"form": "10-K", "date": "2026-07-29", "title": "FORM 10-K", "accession": "0001477932-26-004593", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001477932-26-002433", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-10", "title": "FORM 10-Q", "accession": "0001477932-26-001284", "price_sensitive": true}, {"form": "10-Q", "date": "2025-12-11", "title": "FORM 10-Q", "accession": "0001477932-25-008922", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-23", "title": "FORM 8-K", "accession": "0001477932-25-007704", "price_sensitive": true}, {"form": "10-Q", "date": "2025-09-15", "title": "FORM 10-Q", "accession": "0001477932-25-006740", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-02", "title": "FORM 8-K", "accession": "0001477932-25-006458", "price_sensitive": true}, {"form": "10-K", "date": "2025-07-29", "title": "FORM 10-K", "accession": "0001477932-25-005291", "price_sensitive": true}, {"form": "10-Q", "date": "2025-03-14", "title": "FORM 10-Q", "accession": "0001477932-25-001722", "price_sensitive": true}, {"form": "10-Q", "date": "2024-12-16", "title": "FORM 10-Q", "accession": "0001477932-24-008092", "price_sensitive": true}, {"form": "10-Q", "date": "2024-09-16", "title": "FORM 10-Q", "accession": "0001477932-24-005733", "price_sensitive": true}, {"form": "DEF 14C", "date": "2024-09-06", "title": "Form DEF 14C", "accession": "0001477932-24-005556", "price_sensitive": false}, {"form": "PRE 14C", "date": "2024-08-19", "title": "Form PRE 14C", "accession": "0001477932-24-005067", "price_sensitive": false}, {"form": "10-K/A", "date": "2024-07-30", "title": "FORM 10K/A", "accession": "0001477932-24-004432", "price_sensitive": false}, {"form": "10-K", "date": "2024-07-29", "title": "FORM 10-K", "accession": "0001477932-24-004414", "price_sensitive": true}, {"form": "DEF 14C", "date": "2024-06-24", "title": "Form DEF 14C", "accession": "0001477932-24-003830", "price_sensitive": false}, {"form": "PRE 14C", "date": "2024-06-11", "title": "Form PRE 14C", "accession": "0001477932-24-003610", "price_sensitive": false}, {"form": "10-Q", "date": "2024-03-15", "title": "FORM 10-Q", "accession": "0001477932-24-001242", "price_sensitive": true}, {"form": "8-K", "date": "2024-02-05", "title": "FORM 8-K", "accession": "0001477932-24-000544", "price_sensitive": true}, {"form": "PRE 14C", "date": "2024-01-08", "title": "Form PRE 14C", "accession": "0001477932-24-000070", "price_sensitive": false}, {"form": "SC 13G", "date": "2024-01-03", "title": "MMEX (REPLACEMENT) 13G 1.03.24", "accession": "0001535610-24-000017", "price_sensitive": false}, {"form": "SC 13G", "date": "2024-01-03", "title": "MMEX 13G 1.03.24", "accession": "0001535610-24-000016", "price_sensitive": false}, {"form": "10-Q", "date": "2023-12-14", "title": "FORM 10-Q", "accession": "0001477932-23-009135", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 15.0, "sell_n": 0, "sell_sum": 0, "net": 15.0, "insiders": 3, "first_date": "2009-01-22", "last_date": "2009-01-28"}, "metrics": {"ticker": "QTUM", "has_prices": true, "as_of": "2026-09-22", "last": 154.43, "prev_close": 153.04, "change": 1.3900000000000148, "change_pct": 0.009082592786199783, "session_volume": 195597.0, "vwap_5": 149.80611395968143, "vwap_20": 147.54701295076447, "vwap_60": 149.24299440162162, "vwap_250": 129.60831261463704, "high_52w": 168.76, "low_52w": 100.36, "avg_volume_20": 253749.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001044764-09-000025", "src": "INSIDERS", "ticker": "QTUM", "cik": "1440799", "company": "Quantum Information, Inc.", "company_raw": "Quantum Information, Inc.", "who": "John Paul Baugues Jr", "who_key": "Baugues John Paul Jr", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Allied To Motion Picture Production", "country": "United States", "headline": "CEO buys $0 of QTUM", "source_url": "https://www.sec.gov/Archives/edgar/data/1440799/000104476409000025/0001044764-09-000025-index.htm", "trade_date": "2009-01-28", "timestamp": "2009-01-28", "mins": 9342232}, {"id": "0001044764-09-000027", "src": "INSIDERS", "ticker": "QTUM", "cik": "1440799", "company": "Quantum Information, Inc.", "company_raw": "Quantum Information, Inc.", "who": "Tydus Richards", "who_key": "Richards Tydus", "role": "Chairman ofthe Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Allied To Motion Picture Production", "country": "United States", "headline": "Board insider adds $0 of QTUM", "source_url": "https://www.sec.gov/Archives/edgar/data/1440799/000104476409000027/0001044764-09-000027-index.htm", "trade_date": "2009-01-28", "timestamp": "2009-01-28", "mins": 9342232}, {"id": "0001044764-09-000018", "src": "INSIDERS", "ticker": "QTUM", "cik": "1440799", "company": "Quantum Information, Inc.", "company_raw": "Quantum Information, Inc.", "who": "Matthew K. Szot", "who_key": "Szot Matthew K", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15.0, "score": 22.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Allied To Motion Picture Production", "country": "United States", "headline": "That makes 3 insiders into QTUM", "source_url": "https://www.sec.gov/Archives/edgar/data/1440799/000104476409000018/0001044764-09-000018-index.htm", "trade_date": "2009-01-22", "timestamp": "2009-01-22", "mins": 9350872}], "recent_buys": [{"id": "0001044764-09-000027", "src": "INSIDERS", "ticker": "QTUM", "cik": "1440799", "company": "Quantum Information, Inc.", "company_raw": "Quantum Information, Inc.", "who": "Tydus Richards", "who_key": "Richards Tydus", "role": "Chairman ofthe Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Allied To Motion Picture Production", "country": "United States", "headline": "Board insider adds $0 of QTUM", "source_url": "https://www.sec.gov/Archives/edgar/data/1440799/000104476409000027/0001044764-09-000027-index.htm", "trade_date": "2009-01-28", "timestamp": "2009-01-28", "mins": 9342232}, {"id": "0001044764-09-000025", "src": "INSIDERS", "ticker": "QTUM", "cik": "1440799", "company": "Quantum Information, Inc.", "company_raw": "Quantum Information, Inc.", "who": "John Paul Baugues Jr", "who_key": "Baugues John Paul Jr", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Allied To Motion Picture Production", "country": "United States", "headline": "CEO buys $0 of QTUM", "source_url": "https://www.sec.gov/Archives/edgar/data/1440799/000104476409000025/0001044764-09-000025-index.htm", "trade_date": "2009-01-28", "timestamp": "2009-01-28", "mins": 9342232}, {"id": "0001044764-09-000018", "src": "INSIDERS", "ticker": "QTUM", "cik": "1440799", "company": "Quantum Information, Inc.", "company_raw": "Quantum Information, Inc.", "who": "Matthew K. Szot", "who_key": "Szot Matthew K", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15.0, "score": 22.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Allied To Motion Picture Production", "country": "United States", "headline": "That makes 3 insiders into QTUM", "source_url": "https://www.sec.gov/Archives/edgar/data/1440799/000104476409000018/0001044764-09-000018-index.htm", "trade_date": "2009-01-22", "timestamp": "2009-01-22", "mins": 9350872}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Matthew K. Szot", "who_key": "Szot Matthew K", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 15.0, "sold": 0, "net": 15.0, "trades": 1, "top_score": 22.6, "lean": "buying", "history": [{"action": "BUY", "amount": 15.0, "date": "2009-01-22", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1440799/000104476409000018/0001044764-09-000018-index.htm"}], "latest": {"action": "BUY", "amount": 15.0, "date": "2009-01-22", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1440799/000104476409000018/0001044764-09-000018-index.htm"}}, {"who": "Tydus Richards", "who_key": "Richards Tydus", "role": "Chairman ofthe Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 15.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2009-01-28", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1440799/000104476409000027/0001044764-09-000027-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2009-01-28", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1440799/000104476409000027/0001044764-09-000027-index.htm"}}, {"who": "John Paul Baugues Jr", "who_key": "Baugues John Paul Jr", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 25.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2009-01-28", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1440799/000104476409000025/0001044764-09-000025-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2009-01-28", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1440799/000104476409000025/0001044764-09-000025-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001477932-26-005662", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-08", "title": "FORM 10-Q", "accession": "0001477932-26-005450", "price_sensitive": true}, {"form": "10-K", "date": "2026-07-29", "title": "FORM 10-K", "accession": "0001477932-26-004593", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001477932-26-002433", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-10", "title": "FORM 10-Q", "accession": "0001477932-26-001284", "price_sensitive": true}, {"form": "10-Q", "date": "2025-12-11", "title": "FORM 10-Q", "accession": "0001477932-25-008922", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-23", "title": "FORM 8-K", "accession": "0001477932-25-007704", "price_sensitive": true}, {"form": "10-Q", "date": "2025-09-15", "title": "FORM 10-Q", "accession": "0001477932-25-006740", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-02", "title": "FORM 8-K", "accession": "0001477932-25-006458", "price_sensitive": true}, {"form": "10-K", "date": "2025-07-29", "title": "FORM 10-K", "accession": "0001477932-25-005291", "price_sensitive": true}, {"form": "10-Q", "date": "2025-03-14", "title": "FORM 10-Q", "accession": "0001477932-25-001722", "price_sensitive": true}, {"form": "10-Q", "date": "2024-12-16", "title": "FORM 10-Q", "accession": "0001477932-24-008092", "price_sensitive": true}, {"form": "10-Q", "date": "2024-09-16", "title": "FORM 10-Q", "accession": "0001477932-24-005733", "price_sensitive": true}, {"form": "DEF 14C", "date": "2024-09-06", "title": "Form DEF 14C", "accession": "0001477932-24-005556", "price_sensitive": false}, {"form": "PRE 14C", "date": "2024-08-19", "title": "Form PRE 14C", "accession": "0001477932-24-005067", "price_sensitive": false}, {"form": "10-K/A", "date": "2024-07-30", "title": "FORM 10K/A", "accession": "0001477932-24-004432", "price_sensitive": false}, {"form": "10-K", "date": "2024-07-29", "title": "FORM 10-K", "accession": "0001477932-24-004414", "price_sensitive": true}, {"form": "DEF 14C", "date": "2024-06-24", "title": "Form DEF 14C", "accession": "0001477932-24-003830", "price_sensitive": false}, {"form": "PRE 14C", "date": "2024-06-11", "title": "Form PRE 14C", "accession": "0001477932-24-003610", "price_sensitive": false}, {"form": "10-Q", "date": "2024-03-15", "title": "FORM 10-Q", "accession": "0001477932-24-001242", "price_sensitive": true}, {"form": "8-K", "date": "2024-02-05", "title": "FORM 8-K", "accession": "0001477932-24-000544", "price_sensitive": true}, {"form": "PRE 14C", "date": "2024-01-08", "title": "Form PRE 14C", "accession": "0001477932-24-000070", "price_sensitive": false}, {"form": "SC 13G", "date": "2024-01-03", "title": "MMEX (REPLACEMENT) 13G 1.03.24", "accession": "0001535610-24-000017", "price_sensitive": false}, {"form": "SC 13G", "date": "2024-01-03", "title": "MMEX 13G 1.03.24", "accession": "0001535610-24-000016", "price_sensitive": false}, {"form": "10-Q", "date": "2023-12-14", "title": "FORM 10-Q", "accession": "0001477932-23-009135", "price_sensitive": true}], "performance": {"ticker": "QTUM", "has_prices": true, "summary": {"n": 3, "avg": 5.23959595959596, "win_rate": 1.0, "best": 5.23959595959596, "worst": 5.23959595959596, "as_of": "2026-09-22"}, "buys": [{"who": "Richards Tydus", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman ofthe Board, Director", "amount": 0.0, "date": "2009-01-28", "score": 15.0, "ref_price": 24.75, "return": 5.23959595959596}, {"who": "Baugues John Paul Jr", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 0.0, "date": "2009-01-28", "score": 25.0, "ref_price": 24.75, "return": 5.23959595959596}, {"who": "Szot Matthew K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 15.0, "date": "2009-01-22", "score": 22.6, "ref_price": 24.75, "return": 5.23959595959596}]}, "price_series": [{"date": "2018-09-05", "close": 24.75, "volume": 6678.0}, {"date": "2018-09-06", "close": 24.54, "volume": 2855.0}, {"date": "2018-09-07", "close": 24.5, "volume": 2601.0}, {"date": "2018-09-10", "close": 24.5322, "volume": 3049.0}, {"date": "2018-09-11", "close": 24.53, "volume": 2210.0}, {"date": "2018-09-12", "close": 24.4584, "volume": 1169.0}, {"date": "2018-09-13", "close": 24.58, "volume": 10592.0}, {"date": "2018-09-14", "close": 24.76, "volume": 2004.0}, {"date": "2018-09-17", "close": 24.6, "volume": 2894.0}, {"date": "2018-09-18", "close": 24.76, "volume": 3145.0}, {"date": "2018-09-19", "close": 24.6676, "volume": 1324.0}, {"date": "2018-09-20", "close": 24.87, "volume": 5459.0}, {"date": "2018-09-21", "close": 24.84, "volume": 624.0}, {"date": "2018-09-24", "close": 24.815, "volume": 1377.0}, {"date": "2018-09-25", "close": 24.8848, "volume": 835.0}, {"date": "2018-09-26", "close": 24.8, "volume": 1109.0}, {"date": "2018-09-27", "close": 24.67, "volume": 2165.0}, {"date": "2018-09-28", "close": 24.6498, "volume": 907.0}, {"date": "2018-10-01", "close": 24.7452, "volume": 218.0}, {"date": "2018-10-02", "close": 24.5, "volume": 2283.0}, {"date": "2018-10-03", "close": 24.54, "volume": 400.0}, {"date": "2018-10-04", "close": 24.2, "volume": 632.0}, {"date": "2018-10-05", "close": 23.7843, "volume": 1093.0}, {"date": "2018-10-08", "close": 23.59, "volume": 398.0}, {"date": "2018-10-09", "close": 23.39, "volume": 906.0}, {"date": "2018-10-10", "close": 22.51, "volume": 1641.0}, {"date": "2018-10-11", "close": 22.49, "volume": 739.0}, {"date": "2018-10-12", "close": 22.53, "volume": 1485.0}, {"date": "2018-10-15", "close": 22.53, "volume": null}, {"date": "2018-10-16", "close": 22.72, "volume": 169.0}, {"date": "2018-10-17", "close": 23.07, "volume": 789.0}, {"date": "2018-10-18", "close": 22.59, "volume": 1403.0}, {"date": "2018-10-19", "close": 22.59, "volume": null}, {"date": "2018-10-22", "close": 22.386, "volume": 401.0}, {"date": "2018-10-23", "close": 22.248, "volume": 3512.0}, {"date": "2018-10-24", "close": 21.65, "volume": 862.0}, {"date": "2018-10-25", "close": 21.66, "volume": 449.0}, {"date": "2018-10-26", "close": 21.349, "volume": 318.0}, {"date": "2018-10-29", "close": 21.5, "volume": 205.0}, {"date": "2018-10-30", "close": 21.35, "volume": 700.0}, {"date": "2018-10-31", "close": 21.61, "volume": 540.0}, {"date": "2018-11-01", "close": 21.61, "volume": null}, {"date": "2018-11-02", "close": 22.37, "volume": 63132.0}, {"date": "2018-11-05", "close": 22.1125, "volume": 352.0}, {"date": "2018-11-06", "close": 22.39, "volume": 7454.0}, {"date": "2018-11-07", "close": 22.8, "volume": 304.0}, {"date": "2018-11-08", "close": 22.659, "volume": 805.0}, {"date": "2018-11-09", "close": 22.659, "volume": null}, {"date": "2018-11-12", "close": 21.69, "volume": 902.0}, {"date": "2018-11-13", "close": 21.7052, "volume": 219.0}, {"date": "2018-11-14", "close": 21.58, "volume": 4393.0}, {"date": "2018-11-15", "close": 22.08, "volume": 2692.0}, {"date": "2018-11-16", "close": 21.99, "volume": 1195.0}, {"date": "2018-11-19", "close": 21.4969, "volume": 3163.0}, {"date": "2018-11-20", "close": 20.8045, "volume": 3376.0}, {"date": "2018-11-21", "close": 20.8045, "volume": null}, {"date": "2018-11-23", "close": 20.8045, "volume": null}, {"date": "2018-11-26", "close": 21.235, "volume": 245.0}, {"date": "2018-11-27", "close": 21.235, "volume": null}, {"date": "2018-11-28", "close": 21.2802, "volume": 271.0}, {"date": "2018-11-29", "close": 21.2802, "volume": null}, {"date": "2018-11-30", "close": 21.8, "volume": 561.0}, {"date": "2018-12-03", "close": 22.3628, "volume": 264.0}, {"date": "2018-12-04", "close": 22.3628, "volume": null}, {"date": "2018-12-06", "close": 21.53, "volume": 660.0}, {"date": "2018-12-07", "close": 21.4497, "volume": 173.0}, {"date": "2018-12-10", "close": 21.1751, "volume": 415.0}, {"date": "2018-12-11", "close": 21.0947, "volume": 258.0}, {"date": "2018-12-12", "close": 21.3255, "volume": 352.0}, {"date": "2018-12-13", "close": 21.1196, "volume": 142.0}, {"date": "2018-12-14", "close": 20.808, "volume": 258.0}, {"date": "2018-12-17", "close": 20.2824, "volume": 119.0}, {"date": "2018-12-18", "close": 20.5195, "volume": 22.0}, {"date": "2018-12-19", "close": 20.096, "volume": 5582.0}, {"date": "2018-12-20", "close": 19.6728, "volume": 5885.0}, {"date": "2018-12-21", "close": 19.1746, "volume": 9495.0}, {"date": "2018-12-24", "close": 18.8315, "volume": 508.0}, {"date": "2018-12-26", "close": 19.6024, "volume": 399.0}, {"date": "2018-12-27", "close": 19.78, "volume": 701.0}, {"date": "2018-12-28", "close": 19.858, "volume": 4910.0}, {"date": "2018-12-31", "close": 20.0, "volume": 1204.0}, {"date": "2019-01-02", "close": 20.1051, "volume": 1215.0}, {"date": "2019-01-03", "close": 19.3644, "volume": 60176.0}, {"date": "2019-01-04", "close": 20.1165, "volume": 323.0}, {"date": "2019-01-07", "close": 20.3731, "volume": 235.0}, {"date": "2019-01-08", "close": 20.387, "volume": 255.0}, {"date": "2019-01-09", "close": 20.684, "volume": 234.0}, {"date": "2019-01-10", "close": 20.9029, "volume": 847.0}, {"date": "2019-01-11", "close": 20.8385, "volume": 121.0}, {"date": "2019-01-14", "close": 20.5907, "volume": 4788.0}, {"date": "2019-01-15", "close": 20.7885, "volume": 4605.0}, {"date": "2019-01-16", "close": 20.822, "volume": 265.0}, {"date": "2019-01-17", "close": 20.9667, "volume": 592.0}, {"date": "2019-01-18", "close": 21.3689, "volume": 3030.0}, {"date": "2019-01-22", "close": 20.8726, "volume": 1529.0}, {"date": "2019-01-23", "close": 20.967, "volume": 808.0}, {"date": "2019-01-24", "close": 21.6261, "volume": 484.0}, {"date": "2019-01-25", "close": 22.1827, "volume": 769.0}, {"date": "2019-01-28", "close": 21.9777, "volume": 692.0}, {"date": "2019-01-29", "close": 21.8053, "volume": 788.0}, {"date": "2019-01-30", "close": 22.3714, "volume": 273.0}, {"date": "2019-01-31", "close": 22.4683, "volume": 4833.0}, {"date": "2019-02-01", "close": 22.5798, "volume": 7933.0}, {"date": "2019-02-04", "close": 22.7224, "volume": 588.0}, {"date": "2019-02-05", "close": 22.8355, "volume": 1699.0}, {"date": "2019-02-06", "close": 22.9394, "volume": 1296.0}, {"date": "2019-02-07", "close": 22.5998, "volume": 1058.0}, {"date": "2019-02-08", "close": 22.55, "volume": 11749.0}, {"date": "2019-02-11", "close": 22.5682, "volume": 884.0}, {"date": "2019-02-12", "close": 23.0106, "volume": 14304.0}, {"date": "2019-02-13", "close": 23.1694, "volume": 47.0}, {"date": "2019-02-14", "close": 23.2385, "volume": 1370.0}, {"date": "2019-02-15", "close": 23.4263, "volume": 1199.0}, {"date": "2019-02-19", "close": 23.5328, "volume": 2451.0}, {"date": "2019-02-20", "close": 23.6695, "volume": 3419.0}, {"date": "2019-02-21", "close": 23.6594, "volume": 2972.0}, {"date": "2019-02-22", "close": 23.9433, "volume": 4407.0}, {"date": "2019-02-25", "close": 24.1287, "volume": 24938.0}, {"date": "2019-02-26", "close": 24.1, "volume": 3240.0}, {"date": "2019-02-27", "close": 23.9701, "volume": 2920.0}, {"date": "2019-02-28", "close": 23.8396, "volume": 3711.0}, {"date": "2019-03-01", "close": 23.9917, "volume": 10018.0}, {"date": "2019-03-04", "close": 23.896, "volume": 10009.0}, {"date": "2019-03-05", "close": 23.8269, "volume": 1144.0}, {"date": "2019-03-06", "close": 23.5324, "volume": 3991.0}, {"date": "2019-03-07", "close": 23.1802, "volume": 1846.0}, {"date": "2019-03-08", "close": 23.2043, "volume": 863.0}, {"date": "2019-03-11", "close": 23.6664, "volume": 564.0}, {"date": "2019-03-12", "close": 23.7292, "volume": 3883.0}, {"date": "2019-03-13", "close": 23.8024, "volume": 2256.0}, {"date": "2019-03-14", "close": 23.536, "volume": 2302.0}, {"date": "2019-03-15", "close": 23.8639, "volume": 1606.0}, {"date": "2019-03-18", "close": 23.8488, "volume": 1153.0}, {"date": "2019-03-19", "close": 23.958, "volume": 2345.0}, {"date": "2019-03-20", "close": 23.88, "volume": 2680.0}, {"date": "2019-03-21", "close": 24.3534, "volume": 376.0}, {"date": "2019-03-22", "close": 23.6843, "volume": 1452.0}, {"date": "2019-03-25", "close": 23.5631, "volume": 988.0}, {"date": "2019-03-26", "close": 23.6372, "volume": 2064.0}, {"date": "2019-03-27", "close": 23.4335, "volume": 2057.0}, {"date": "2019-03-28", "close": 23.5117, "volume": 1198.0}, {"date": "2019-03-29", "close": 23.8447, "volume": 7918.0}, {"date": "2019-04-01", "close": 24.2632, "volume": 355.0}, {"date": "2019-04-02", "close": 24.3132, "volume": 1921.0}, {"date": "2019-04-03", "close": 24.663, "volume": 942.0}, {"date": "2019-04-04", "close": 24.5592, "volume": 6735.0}, {"date": "2019-04-05", "close": 24.696, "volume": 5843.0}, {"date": "2019-04-08", "close": 24.7101, "volume": 1540.0}, {"date": "2019-04-09", "close": 24.4992, "volume": 4238.0}, {"date": "2019-04-10", "close": 24.6742, "volume": 1647.0}, {"date": "2019-04-11", "close": 24.6826, "volume": 689.0}, {"date": "2019-04-12", "close": 24.9019, "volume": 2185.0}, {"date": "2019-04-15", "close": 24.8531, "volume": 3068.0}, {"date": "2019-04-16", "close": 25.0928, "volume": 2075.0}, {"date": "2019-04-17", "close": 25.1319, "volume": 1338.0}, {"date": "2019-04-18", "close": 25.0737, "volume": 3331.0}, {"date": "2019-04-22", "close": 25.0799, "volume": 2368.0}, {"date": "2019-04-23", "close": 25.2752, "volume": 1518.0}, {"date": "2019-04-24", "close": 25.3202, "volume": 2279.0}, {"date": "2019-04-25", "close": 25.075, "volume": 5614.0}, {"date": "2019-04-26", "close": 25.1237, "volume": 1236.0}, {"date": "2019-04-29", "close": 25.1769, "volume": 633.0}, {"date": "2019-04-30", "close": 25.1294, "volume": 2015.0}, {"date": "2019-05-01", "close": 25.0859, "volume": 2125.0}, {"date": "2019-05-02", "close": 25.1971, "volume": 87.0}, {"date": "2019-05-03", "close": 25.5984, "volume": 651.0}, {"date": "2019-05-06", "close": 25.3236, "volume": 3112.0}, {"date": "2019-05-07", "close": 24.76, "volume": 5521.0}, {"date": "2019-05-08", "close": 24.736, "volume": 4876.0}, {"date": "2019-05-09", "close": 24.5355, "volume": 2105.0}, {"date": "2019-05-10", "close": 24.6146, "volume": 1562.0}, {"date": "2019-05-13", "close": 23.6888, "volume": 1612.0}, {"date": "2019-05-14", "close": 24.131, "volume": 2240.0}, {"date": "2019-05-15", "close": 24.3804, "volume": 726.0}, {"date": "2019-05-16", "close": 24.3765, "volume": 4425.0}, {"date": "2019-05-17", "close": 24.0037, "volume": 3182.0}, {"date": "2019-05-20", "close": 23.4153, "volume": 967.0}, {"date": "2019-05-21", "close": 23.7114, "volume": 390.0}, {"date": "2019-05-22", "close": 23.5455, "volume": 197.0}, {"date": "2019-05-23", "close": 23.1325, "volume": 2352.0}, {"date": "2019-05-24", "close": 23.1459, "volume": 750.0}, {"date": "2019-05-28", "close": 23.0893, "volume": 231.0}, {"date": "2019-05-29", "close": 22.9926, "volume": 2948.0}, {"date": "2019-05-30", "close": 23.1407, "volume": 697.0}, {"date": "2019-05-31", "close": 22.8609, "volume": 437.0}, {"date": "2019-06-03", "close": 22.8519, "volume": 537.0}, {"date": "2019-06-04", "close": 23.4611, "volume": 349.0}, {"date": "2019-06-05", "close": 23.5042, "volume": 605.0}, {"date": "2019-06-06", "close": 23.4144, "volume": 335.0}, {"date": "2019-06-07", "close": 23.7683, "volume": 1030.0}, {"date": "2019-06-10", "close": 24.0441, "volume": 2584.0}, {"date": "2019-06-11", "close": 24.0875, "volume": 268.0}, {"date": "2019-06-12", "close": 23.8582, "volume": 443.0}, {"date": "2019-06-13", "close": 23.8839, "volume": 336.0}, {"date": "2019-06-14", "close": 23.6149, "volume": 10505.0}, {"date": "2019-06-17", "close": 23.6028, "volume": 524.0}, {"date": "2019-06-18", "close": 24.0718, "volume": 864.0}, {"date": "2019-06-19", "close": 24.2512, "volume": 633.0}, {"date": "2019-06-20", "close": 24.5229, "volume": 1597.0}, {"date": "2019-06-21", "close": 24.19, "volume": 1545.0}, {"date": "2019-06-24", "close": 24.1005, "volume": 618.0}, {"date": "2019-06-25", "close": 23.7712, "volume": 353.0}, {"date": "2019-06-26", "close": 24.085, "volume": 3750.0}, {"date": "2019-06-27", "close": 24.3393, "volume": 1564.0}, {"date": "2019-06-28", "close": 24.5112, "volume": 2390.0}, {"date": "2019-07-01", "close": 24.9152, "volume": 6889.0}, {"date": "2019-07-02", "close": 24.874, "volume": 7957.0}, {"date": "2019-07-03", "close": 24.902, "volume": 9235.0}, {"date": "2019-07-05", "close": 24.801, "volume": 623.0}, {"date": "2019-07-08", "close": 24.5963, "volume": 3886.0}, {"date": "2019-07-09", "close": 24.6665, "volume": 1296.0}, {"date": "2019-07-10", "close": 24.9134, "volume": 1022.0}, {"date": "2019-07-11", "close": 24.8857, "volume": 5017.0}, {"date": "2019-07-12", "close": 25.1668, "volume": 609.0}, {"date": "2019-07-15", "close": 25.2048, "volume": 675.0}, {"date": "2019-07-16", "close": 25.0031, "volume": 614.0}, {"date": "2019-07-17", "close": 24.9478, "volume": 869.0}, {"date": "2019-07-18", "close": 25.0648, "volume": 2062.0}, {"date": "2019-07-19", "close": 25.0558, "volume": 480.0}, {"date": "2019-07-22", "close": 25.3464, "volume": 258.0}, {"date": "2019-07-23", "close": 25.6324, "volume": 208.0}, {"date": "2019-07-24", "close": 26.2362, "volume": 1014.0}, {"date": "2019-07-25", "close": 25.9259, "volume": 816.0}, {"date": "2019-07-26", "close": 26.0128, "volume": 5918.0}, {"date": "2019-07-29", "close": 26.0086, "volume": 634.0}, {"date": "2019-07-30", "close": 25.901, "volume": 365.0}, {"date": "2019-07-31", "close": 25.43, "volume": 2173.0}, {"date": "2019-08-01", "close": 25.3162, "volume": 2080.0}, {"date": "2019-08-02", "close": 24.9253, "volume": 2682.0}, {"date": "2019-08-05", "close": 24.0088, "volume": 4567.0}, {"date": "2019-08-06", "close": 24.2609, "volume": 1833.0}, {"date": "2019-08-07", "close": 24.374, "volume": 451.0}, {"date": "2019-08-08", "close": 25.0213, "volume": 1787.0}, {"date": "2019-08-09", "close": 24.7491, "volume": 1102.0}, {"date": "2019-08-12", "close": 24.4659, "volume": 3726.0}, {"date": "2019-08-13", "close": 24.8933, "volume": 925.0}, {"date": "2019-08-14", "close": 24.193, "volume": 659.0}, {"date": "2019-08-15", "close": 24.1359, "volume": 7140.0}, {"date": "2019-08-16", "close": 24.6368, "volume": 1674.0}, {"date": "2019-08-19", "close": 24.8621, "volume": 3116.0}, {"date": "2019-08-20", "close": 24.7866, "volume": 2739.0}, {"date": "2019-08-21", "close": 25.0008, "volume": 3249.0}, {"date": "2019-08-22", "close": 24.9852, "volume": 967.0}, {"date": "2019-08-23", "close": 24.1906, "volume": 1174.0}, {"date": "2019-08-26", "close": 24.3383, "volume": 2141.0}, {"date": "2019-08-27", "close": 24.2597, "volume": 7472.0}, {"date": "2019-08-28", "close": 24.3161, "volume": 29.0}, {"date": "2019-08-29", "close": 24.783, "volume": 3017.0}, {"date": "2019-08-30", "close": 24.9426, "volume": 1096.0}, {"date": "2019-09-03", "close": 24.665, "volume": 3411.0}, {"date": "2019-09-04", "close": 25.1722, "volume": 448.0}, {"date": "2019-09-05", "close": 25.775, "volume": 1995.0}, {"date": "2019-09-06", "close": 25.8271, "volume": 1020.0}, {"date": "2019-09-09", "close": 25.8753, "volume": 7101.0}, {"date": "2019-09-10", "close": 25.9404, "volume": 1726.0}, {"date": "2019-09-11", "close": 26.3665, "volume": 835.0}, {"date": "2019-09-12", "close": 26.5429, "volume": 796.0}, {"date": "2019-09-13", "close": 26.5129, "volume": 2027.0}, {"date": "2019-09-16", "close": 26.4432, "volume": 1295.0}, {"date": "2019-09-17", "close": 26.4545, "volume": 442.0}, {"date": "2019-09-18", "close": 26.4345, "volume": 871.0}, {"date": "2019-09-19", "close": 26.4787, "volume": 929.0}, {"date": "2019-09-20", "close": 26.1921, "volume": 2539.0}, {"date": "2019-09-23", "close": 26.2051, "volume": 1218.0}, {"date": "2019-09-24", "close": 25.8169, "volume": 1869.0}, {"date": "2019-09-25", "close": 26.0884, "volume": 647.0}, {"date": "2019-09-26", "close": 26.0326, "volume": 397.0}, {"date": "2019-09-27", "close": 25.6055, "volume": 1366.0}, {"date": "2019-09-30", "close": 25.7699, "volume": 1350.0}, {"date": "2019-10-01", "close": 25.4936, "volume": 878.0}, {"date": "2019-10-02", "close": 25.1206, "volume": 1877.0}, {"date": "2019-10-03", "close": 25.425, "volume": 422.0}, {"date": "2019-10-04", "close": 25.8255, "volume": 2209.0}, {"date": "2019-10-07", "close": 25.7767, "volume": 4444.0}, {"date": "2019-10-08", "close": 25.2009, "volume": 2234.0}, {"date": "2019-10-09", "close": 25.489, "volume": 6403.0}, {"date": "2019-10-10", "close": 25.615, "volume": 442.0}, {"date": "2019-10-11", "close": 26.1667, "volume": 1589.0}, {"date": "2019-10-14", "close": 26.1531, "volume": 518.0}, {"date": "2019-10-15", "close": 26.5054, "volume": 570.0}, {"date": "2019-10-16", "close": 26.3192, "volume": 882.0}, {"date": "2019-10-17", "close": 26.3776, "volume": 534.0}, {"date": "2019-10-18", "close": 26.1549, "volume": 736.0}, {"date": "2019-10-21", "close": 26.4381, "volume": 2844.0}, {"date": "2019-10-22", "close": 26.2749, "volume": 340.0}, {"date": "2019-10-23", "close": 26.1303, "volume": 801.0}, {"date": "2019-10-24", "close": 26.5815, "volume": 903.0}, {"date": "2019-10-25", "close": 26.805, "volume": 4508.0}, {"date": "2019-10-28", "close": 27.1608, "volume": 5976.0}, {"date": "2019-10-29", "close": 27.0262, "volume": 3530.0}, {"date": "2019-10-30", "close": 27.0954, "volume": 946.0}, {"date": "2019-10-31", "close": 26.9525, "volume": 1527.0}, {"date": "2019-11-01", "close": 27.439, "volume": 4117.0}, {"date": "2019-11-04", "close": 27.768, "volume": 12126.0}, {"date": "2019-11-05", "close": 27.8754, "volume": 3625.0}, {"date": "2019-11-06", "close": 27.7159, "volume": 5829.0}, {"date": "2019-11-07", "close": 27.8616, "volume": 1968.0}, {"date": "2019-11-08", "close": 27.896, "volume": 3813.0}, {"date": "2019-11-11", "close": 27.8558, "volume": 4644.0}, {"date": "2019-11-12", "close": 27.9629, "volume": 2838.0}, {"date": "2019-11-13", "close": 27.8996, "volume": 2870.0}, {"date": "2019-11-14", "close": 27.8579, "volume": 2678.0}, {"date": "2019-11-15", "close": 28.1453, "volume": 9038.0}, {"date": "2019-11-18", "close": 28.0191, "volume": 12403.0}, {"date": "2019-11-19", "close": 27.9015, "volume": 2853.0}, {"date": "2019-11-20", "close": 27.7269, "volume": 7780.0}, {"date": "2019-11-21", "close": 27.4505, "volume": 13110.0}, {"date": "2019-11-22", "close": 27.5109, "volume": 11587.0}, {"date": "2019-11-25", "close": 27.8698, "volume": 23383.0}, {"date": "2019-11-26", "close": 27.95, "volume": 21761.0}, {"date": "2019-11-27", "close": 28.1186, "volume": 15354.0}, {"date": "2019-11-29", "close": 27.8899, "volume": 1830.0}, {"date": "2019-12-02", "close": 27.5414, "volume": 19866.0}, {"date": "2019-12-03", "close": 27.3819, "volume": 10009.0}, {"date": "2019-12-04", "close": 27.6027, "volume": 4150.0}, {"date": "2019-12-05", "close": 27.6651, "volume": 9596.0}, {"date": "2019-12-06", "close": 28.0335, "volume": 15280.0}, {"date": "2019-12-09", "close": 27.8778, "volume": 24176.0}, {"date": "2019-12-10", "close": 27.9347, "volume": 14676.0}, {"date": "2019-12-11", "close": 28.184, "volume": 9654.0}, {"date": "2019-12-12", "close": 28.7, "volume": 37215.0}, {"date": "2019-12-13", "close": 28.72, "volume": 48048.0}, {"date": "2019-12-16", "close": 28.96, "volume": 27242.0}, {"date": "2019-12-17", "close": 28.999, "volume": 18925.0}, {"date": "2019-12-18", "close": 28.9787, "volume": 27351.0}, {"date": "2019-12-19", "close": 29.16, "volume": 18240.0}, {"date": "2019-12-20", "close": 29.42, "volume": 38043.0}, {"date": "2019-12-23", "close": 29.51, "volume": 62534.0}, {"date": "2019-12-24", "close": 29.4322, "volume": 8045.0}, {"date": "2019-12-26", "close": 29.5264, "volume": 27100.0}, {"date": "2019-12-27", "close": 29.4761, "volume": 43437.0}, {"date": "2019-12-30", "close": 29.3489, "volume": 22715.0}, {"date": "2019-12-31", "close": 29.3908, "volume": 22370.0}, {"date": "2020-01-02", "close": 29.93, "volume": 35663.0}, {"date": "2020-01-03", "close": 29.7, "volume": 21344.0}, {"date": "2020-01-06", "close": 29.5593, "volume": 55727.0}, {"date": "2020-01-07", "close": 29.79, "volume": 54289.0}, {"date": "2020-01-08", "close": 30.0554, "volume": 39320.0}, {"date": "2020-01-09", "close": 30.32, "volume": 59493.0}, {"date": "2020-01-10", "close": 30.2185, "volume": 36802.0}, {"date": "2020-01-13", "close": 30.5682, "volume": 24610.0}, {"date": "2020-01-14", "close": 30.5792, "volume": 29138.0}, {"date": "2020-01-15", "close": 30.3431, "volume": 30323.0}, {"date": "2020-01-16", "close": 30.74, "volume": 10816.0}, {"date": "2020-01-17", "close": 30.8692, "volume": 28626.0}, {"date": "2020-01-21", "close": 30.7443, "volume": 53419.0}, {"date": "2020-01-22", "close": 30.8832, "volume": 11773.0}, {"date": "2020-01-23", "close": 31.0653, "volume": 11719.0}, {"date": "2020-01-24", "close": 30.7417, "volume": 32186.0}, {"date": "2020-01-27", "close": 29.7861, "volume": 52983.0}, {"date": "2020-01-28", "close": 30.3, "volume": 45110.0}, {"date": "2020-01-29", "close": 29.97, "volume": 17728.0}, {"date": "2020-01-30", "close": 29.8128, "volume": 24988.0}, {"date": "2020-01-31", "close": 29.1026, "volume": 30758.0}, {"date": "2020-02-03", "close": 29.3654, "volume": 11336.0}, {"date": "2020-02-04", "close": 30.15, "volume": 18014.0}, {"date": "2020-02-05", "close": 30.317, "volume": 12269.0}, {"date": "2020-02-06", "close": 30.48, "volume": 13780.0}, {"date": "2020-02-07", "close": 30.1541, "volume": 11330.0}, {"date": "2020-02-10", "close": 30.5683, "volume": 20762.0}, {"date": "2020-02-11", "close": 30.9495, "volume": 13245.0}, {"date": "2020-02-12", "close": 31.3852, "volume": 12544.0}, {"date": "2020-02-13", "close": 31.3845, "volume": 29681.0}, {"date": "2020-02-14", "close": 31.2765, "volume": 14502.0}, {"date": "2020-02-18", "close": 30.8671, "volume": 39333.0}, {"date": "2020-02-19", "close": 31.26, "volume": 29359.0}, {"date": "2020-02-20", "close": 30.9527, "volume": 18605.0}, {"date": "2020-02-21", "close": 30.3375, "volume": 32756.0}, {"date": "2020-02-24", "close": 29.1249, "volume": 38500.0}, {"date": "2020-02-25", "close": 28.3687, "volume": 96673.0}, {"date": "2020-02-26", "close": 28.43, "volume": 49509.0}, {"date": "2020-02-27", "close": 27.2792, "volume": 45654.0}, {"date": "2020-02-28", "close": 27.23, "volume": 42641.0}, {"date": "2020-03-02", "close": 28.06, "volume": 49826.0}, {"date": "2020-03-03", "close": 27.41, "volume": 19887.0}, {"date": "2020-03-04", "close": 28.49, "volume": 15993.0}, {"date": "2020-03-05", "close": 27.52, "volume": 11926.0}, {"date": "2020-03-06", "close": 26.96, "volume": 25109.0}, {"date": "2020-03-09", "close": 24.9357, "volume": 58539.0}, {"date": "2020-03-10", "close": 26.0765, "volume": 15925.0}, {"date": "2020-03-11", "close": 24.71, "volume": 12911.0}, {"date": "2020-03-12", "close": 22.26, "volume": 30397.0}, {"date": "2020-03-13", "close": 23.85, "volume": 24108.0}, {"date": "2020-03-16", "close": 20.9996, "volume": 76021.0}, {"date": "2020-03-17", "close": 22.03, "volume": 18957.0}, {"date": "2020-03-18", "close": 20.25, "volume": 28617.0}, {"date": "2020-03-19", "close": 20.855, "volume": 19713.0}, {"date": "2020-03-20", "close": 20.6032, "volume": 7033.0}, {"date": "2020-03-23", "close": 20.68, "volume": 23524.0}, {"date": "2020-03-24", "close": 22.7322, "volume": 75307.0}, {"date": "2020-03-25", "close": 23.04, "volume": 18004.0}, {"date": "2020-03-26", "close": 24.3, "volume": 23762.0}, {"date": "2020-03-27", "close": 23.3326, "volume": 9243.0}, {"date": "2020-03-30", "close": 23.82, "volume": 72770.0}, {"date": "2020-03-31", "close": 23.547, "volume": 10673.0}, {"date": "2020-04-01", "close": 22.59, "volume": 7039.0}, {"date": "2020-04-02", "close": 22.87, "volume": 10064.0}, {"date": "2020-04-03", "close": 22.4353, "volume": 10983.0}, {"date": "2020-04-06", "close": 24.21, "volume": 14784.0}, {"date": "2020-04-07", "close": 24.34, "volume": 17254.0}, {"date": "2020-04-08", "close": 25.0, "volume": 7223.0}, {"date": "2020-04-09", "close": 25.06, "volume": 12852.0}, {"date": "2020-04-13", "close": 25.09, "volume": 15407.0}, {"date": "2020-04-14", "close": 26.02, "volume": 7084.0}, {"date": "2020-04-15", "close": 25.3012, "volume": 7065.0}, {"date": "2020-04-16", "close": 25.6091, "volume": 12775.0}, {"date": "2020-04-17", "close": 26.09, "volume": 14190.0}, {"date": "2020-04-20", "close": 25.7557, "volume": 12173.0}, {"date": "2020-04-21", "close": 24.7438, "volume": 5548.0}, {"date": "2020-04-22", "close": 25.5911, "volume": 8885.0}, {"date": "2020-04-23", "close": 25.4064, "volume": 12243.0}, {"date": "2020-04-24", "close": 25.7784, "volume": 3247.0}, {"date": "2020-04-27", "close": 26.3487, "volume": 13684.0}, {"date": "2020-04-28", "close": 26.4516, "volume": 8342.0}, {"date": "2020-04-29", "close": 27.64, "volume": 13398.0}, {"date": "2020-04-30", "close": 26.8993, "volume": 14437.0}, {"date": "2020-05-01", "close": 25.6967, "volume": 18967.0}, {"date": "2020-05-04", "close": 25.8284, "volume": 5756.0}, {"date": "2020-05-05", "close": 26.0914, "volume": 8377.0}, {"date": "2020-05-06", "close": 26.2512, "volume": 6085.0}, {"date": "2020-05-07", "close": 26.7303, "volume": 4428.0}, {"date": "2020-05-08", "close": 27.39, "volume": 10507.0}, {"date": "2020-05-11", "close": 27.38, "volume": 10034.0}, {"date": "2020-05-12", "close": 26.86, "volume": 4108.0}, {"date": "2020-05-13", "close": 26.2212, "volume": 22293.0}, {"date": "2020-05-14", "close": 26.5139, "volume": 4682.0}, {"date": "2020-05-15", "close": 26.3456, "volume": 9205.0}, {"date": "2020-05-18", "close": 27.4264, "volume": 10712.0}, {"date": "2020-05-19", "close": 27.3418, "volume": 6999.0}, {"date": "2020-05-20", "close": 28.0866, "volume": 9485.0}, {"date": "2020-05-21", "close": 27.81, "volume": 12015.0}, {"date": "2020-05-22", "close": 27.9533, "volume": 4522.0}, {"date": "2020-05-26", "close": 28.4097, "volume": 14245.0}, {"date": "2020-05-27", "close": 28.7143, "volume": 9147.0}, {"date": "2020-05-28", "close": 28.2975, "volume": 10878.0}, {"date": "2020-05-29", "close": 28.75, "volume": 6057.0}, {"date": "2020-06-01", "close": 29.1007, "volume": 8952.0}, {"date": "2020-06-02", "close": 29.5, "volume": 9839.0}, {"date": "2020-06-03", "close": 30.3608, "volume": 16316.0}, {"date": "2020-06-04", "close": 30.2372, "volume": 10644.0}, {"date": "2020-06-05", "close": 30.7786, "volume": 17634.0}, {"date": "2020-06-08", "close": 31.0818, "volume": 22698.0}, {"date": "2020-06-09", "close": 31.0097, "volume": 11906.0}, {"date": "2020-06-10", "close": 30.989, "volume": 11449.0}, {"date": "2020-06-11", "close": 29.02, "volume": 19585.0}, {"date": "2020-06-12", "close": 29.4924, "volume": 7186.0}, {"date": "2020-06-15", "close": 29.95, "volume": 10476.0}, {"date": "2020-06-16", "close": 30.42, "volume": 8840.0}, {"date": "2020-06-17", "close": 30.5791, "volume": 7644.0}, {"date": "2020-06-18", "close": 30.46, "volume": 3700.0}, {"date": "2020-06-19", "close": 30.5609, "volume": 5406.0}, {"date": "2020-06-22", "close": 30.8091, "volume": 6890.0}, {"date": "2020-06-23", "close": 30.8744, "volume": 13646.0}, {"date": "2020-06-24", "close": 30.2458, "volume": 10680.0}, {"date": "2020-06-25", "close": 30.6268, "volume": 9347.0}, {"date": "2020-06-26", "close": 30.1046, "volume": 8302.0}, {"date": "2020-06-29", "close": 30.358, "volume": 7763.0}, {"date": "2020-06-30", "close": 30.8596, "volume": 13802.0}, {"date": "2020-07-01", "close": 30.7064, "volume": 8304.0}, {"date": "2020-07-02", "close": 30.9545, "volume": 16284.0}, {"date": "2020-07-06", "close": 31.6881, "volume": 9420.0}, {"date": "2020-07-07", "close": 31.21, "volume": 23313.0}, {"date": "2020-07-08", "close": 31.6686, "volume": 6093.0}, {"date": "2020-07-09", "close": 31.7396, "volume": 5822.0}, {"date": "2020-07-10", "close": 31.7027, "volume": 9506.0}, {"date": "2020-07-13", "close": 31.2, "volume": 21310.0}, {"date": "2020-07-14", "close": 31.6012, "volume": 10438.0}, {"date": "2020-07-15", "close": 31.86, "volume": 11343.0}, {"date": "2020-07-16", "close": 31.5424, "volume": 21122.0}, {"date": "2020-07-17", "close": 31.84, "volume": 4246.0}, {"date": "2020-07-20", "close": 32.4479, "volume": 7430.0}, {"date": "2020-07-21", "close": 32.4279, "volume": 5956.0}, {"date": "2020-07-22", "close": 32.6526, "volume": 6003.0}, {"date": "2020-07-23", "close": 32.2871, "volume": 12646.0}, {"date": "2020-07-24", "close": 31.93, "volume": 5799.0}, {"date": "2020-07-27", "close": 32.5966, "volume": 5132.0}, {"date": "2020-07-28", "close": 32.1501, "volume": 6468.0}, {"date": "2020-07-29", "close": 32.515, "volume": 6672.0}, {"date": "2020-07-30", "close": 32.7727, "volume": 7752.0}, {"date": "2020-07-31", "close": 32.696, "volume": 10559.0}, {"date": "2020-08-03", "close": 33.3282, "volume": 15469.0}, {"date": "2020-08-04", "close": 33.581, "volume": 33413.0}, {"date": "2020-08-05", "close": 33.7981, "volume": 7669.0}, {"date": "2020-08-06", "close": 33.86, "volume": 11695.0}, {"date": "2020-08-07", "close": 33.53, "volume": 14923.0}, {"date": "2020-08-10", "close": 33.4743, "volume": 8157.0}, {"date": "2020-08-11", "close": 33.2489, "volume": 7195.0}, {"date": "2020-08-12", "close": 33.89, "volume": 4995.0}, {"date": "2020-08-13", "close": 33.7658, "volume": 7711.0}, {"date": "2020-08-14", "close": 33.6953, "volume": 5604.0}, {"date": "2020-08-17", "close": 33.9876, "volume": 7250.0}, {"date": "2020-08-18", "close": 33.7961, "volume": 4602.0}, {"date": "2020-08-19", "close": 33.5539, "volume": 6899.0}, {"date": "2020-08-20", "close": 33.35, "volume": 20138.0}, {"date": "2020-08-21", "close": 33.3577, "volume": 6074.0}, {"date": "2020-08-24", "close": 33.6889, "volume": 6459.0}, {"date": "2020-08-25", "close": 33.8657, "volume": 5197.0}, {"date": "2020-08-26", "close": 34.1557, "volume": 5869.0}, {"date": "2020-08-27", "close": 33.733, "volume": 14543.0}, {"date": "2020-08-28", "close": 34.2036, "volume": 18256.0}, {"date": "2020-08-31", "close": 33.98, "volume": 24223.0}, {"date": "2020-09-01", "close": 34.3542, "volume": 15783.0}, {"date": "2020-09-02", "close": 35.08, "volume": 23618.0}, {"date": "2020-09-03", "close": 33.55, "volume": 30668.0}, {"date": "2020-09-04", "close": 33.1843, "volume": 22575.0}, {"date": "2020-09-08", "close": 32.08, "volume": 11997.0}, {"date": "2020-09-09", "close": 32.7449, "volume": 8194.0}, {"date": "2020-09-10", "close": 32.32, "volume": 12849.0}, {"date": "2020-09-11", "close": 32.3665, "volume": 9115.0}, {"date": "2020-09-14", "close": 32.9538, "volume": 15447.0}, {"date": "2020-09-15", "close": 33.2993, "volume": 13256.0}, {"date": "2020-09-16", "close": 33.3688, "volume": 6728.0}, {"date": "2020-09-17", "close": 33.1852, "volume": 8284.0}, {"date": "2020-09-18", "close": 33.0057, "volume": 5506.0}, {"date": "2020-09-21", "close": 32.7, "volume": 5538.0}, {"date": "2020-09-22", "close": 32.7244, "volume": 29280.0}, {"date": "2020-09-23", "close": 32.06, "volume": 6284.0}, {"date": "2020-09-24", "close": 32.0528, "volume": 8423.0}, {"date": "2020-09-25", "close": 32.3267, "volume": 12943.0}, {"date": "2020-09-28", "close": 33.0303, "volume": 8126.0}, {"date": "2020-09-29", "close": 33.15, "volume": 20450.0}, {"date": "2020-09-30", "close": 33.07, "volume": 9586.0}, {"date": "2020-10-01", "close": 33.56, "volume": 5952.0}, {"date": "2020-10-02", "close": 32.9913, "volume": 10236.0}, {"date": "2020-10-05", "close": 33.6727, "volume": 8890.0}, {"date": "2020-10-06", "close": 33.6144, "volume": 11233.0}, {"date": "2020-10-07", "close": 34.2359, "volume": 8029.0}, {"date": "2020-10-08", "close": 34.6516, "volume": 4791.0}, {"date": "2020-10-09", "close": 35.2168, "volume": 14596.0}, {"date": "2020-10-12", "close": 35.69, "volume": 23079.0}, {"date": "2020-10-13", "close": 35.55, "volume": 13107.0}, {"date": "2020-10-14", "close": 35.3171, "volume": 7827.0}, {"date": "2020-10-15", "close": 35.0678, "volume": 11792.0}, {"date": "2020-10-16", "close": 35.0489, "volume": 10129.0}, {"date": "2020-10-19", "close": 34.9662, "volume": 8882.0}, {"date": "2020-10-20", "close": 34.9925, "volume": 6759.0}, {"date": "2020-10-21", "close": 34.883, "volume": 10574.0}, {"date": "2020-10-22", "close": 34.91, "volume": 7500.0}, {"date": "2020-10-23", "close": 35.07, "volume": 4010.0}, {"date": "2020-10-26", "close": 34.132, "volume": 12162.0}, {"date": "2020-10-27", "close": 34.01, "volume": 5214.0}, {"date": "2020-10-28", "close": 32.815, "volume": 12131.0}, {"date": "2020-10-29", "close": 33.4, "volume": 9135.0}, {"date": "2020-10-30", "close": 32.82, "volume": 15121.0}, {"date": "2020-11-02", "close": 33.03, "volume": 21202.0}, {"date": "2020-11-03", "close": 33.9399, "volume": 12650.0}, {"date": "2020-11-04", "close": 34.7424, "volume": 10220.0}, {"date": "2020-11-05", "close": 35.8248, "volume": 10442.0}, {"date": "2020-11-06", "close": 35.9, "volume": 10459.0}, {"date": "2020-11-09", "close": 36.22, "volume": 11618.0}, {"date": "2020-11-10", "close": 35.68, "volume": 10230.0}, {"date": "2020-11-11", "close": 36.4, "volume": 20529.0}, {"date": "2020-11-12", "close": 35.9434, "volume": 13184.0}, {"date": "2020-11-13", "close": 36.6401, "volume": 5311.0}, {"date": "2020-11-16", "close": 37.48, "volume": 17658.0}, {"date": "2020-11-17", "close": 37.3382, "volume": 7282.0}, {"date": "2020-11-18", "close": 37.18, "volume": 17545.0}, {"date": "2020-11-19", "close": 37.6497, "volume": 9428.0}, {"date": "2020-11-20", "close": 37.78, "volume": 8847.0}, {"date": "2020-11-23", "close": 38.18, "volume": 21473.0}, {"date": "2020-11-24", "close": 38.615, "volume": 22315.0}, {"date": "2020-11-25", "close": 38.6305, "volume": 16185.0}, {"date": "2020-11-27", "close": 39.1184, "volume": 5124.0}, {"date": "2020-11-30", "close": 39.1489, "volume": 24882.0}, {"date": "2020-12-01", "close": 39.8194, "volume": 30633.0}, {"date": "2020-12-02", "close": 39.79, "volume": 17335.0}, {"date": "2020-12-03", "close": 39.8794, "volume": 9936.0}, {"date": "2020-12-04", "close": 40.8316, "volume": 12467.0}, {"date": "2020-12-07", "close": 40.83, "volume": 23278.0}, {"date": "2020-12-08", "close": 40.915, "volume": 9937.0}, {"date": "2020-12-09", "close": 40.3, "volume": 22855.0}, {"date": "2020-12-10", "close": 40.41, "volume": 16942.0}, {"date": "2020-12-11", "close": 40.1999, "volume": 16271.0}, {"date": "2020-12-14", "close": 40.43, "volume": 14405.0}, {"date": "2020-12-15", "close": 40.8744, "volume": 10034.0}, {"date": "2020-12-16", "close": 40.935, "volume": 12067.0}, {"date": "2020-12-17", "close": 41.2649, "volume": 5915.0}, {"date": "2020-12-18", "close": 40.94, "volume": 53365.0}, {"date": "2020-12-21", "close": 40.87, "volume": 19062.0}, {"date": "2020-12-22", "close": 40.9565, "volume": 25302.0}, {"date": "2020-12-23", "close": 41.03, "volume": 12530.0}, {"date": "2020-12-24", "close": 41.0658, "volume": 13453.0}, {"date": "2020-12-28", "close": 41.2189, "volume": 17883.0}, {"date": "2020-12-29", "close": 40.928, "volume": 18738.0}, {"date": "2020-12-30", "close": 41.49, "volume": 17753.0}, {"date": "2020-12-31", "close": 41.5044, "volume": 16869.0}, {"date": "2021-01-04", "close": 41.8, "volume": 39481.0}, {"date": "2021-01-05", "close": 42.5777, "volume": 29604.0}, {"date": "2021-01-06", "close": 42.7349, "volume": 55164.0}, {"date": "2021-01-07", "close": 43.83, "volume": 50601.0}, {"date": "2021-01-08", "close": 43.8794, "volume": 37556.0}, {"date": "2021-01-11", "close": 44.17, "volume": 45123.0}, {"date": "2021-01-12", "close": 44.41, "volume": 40024.0}, {"date": "2021-01-13", "close": 44.3956, "volume": 27677.0}, {"date": "2021-01-14", "close": 45.5193, "volume": 26340.0}, {"date": "2021-01-15", "close": 44.9607, "volume": 24648.0}, {"date": "2021-01-19", "close": 46.3199, "volume": 42700.0}, {"date": "2021-01-20", "close": 46.6, "volume": 36309.0}, {"date": "2021-01-21", "close": 46.7755, "volume": 32764.0}, {"date": "2021-01-22", "close": 46.6992, "volume": 12159.0}, {"date": "2021-01-25", "close": 46.896, "volume": 54154.0}, {"date": "2021-01-26", "close": 46.4958, "volume": 40054.0}, {"date": "2021-01-27", "close": 45.91, "volume": 44616.0}, {"date": "2021-01-28", "close": 45.3355, "volume": 21069.0}, {"date": "2021-01-29", "close": 44.41, "volume": 22582.0}, {"date": "2021-02-01", "close": 45.72, "volume": 29112.0}, {"date": "2021-02-02", "close": 46.2, "volume": 37286.0}, {"date": "2021-02-03", "close": 45.925, "volume": 36780.0}, {"date": "2021-02-04", "close": 46.34, "volume": 20104.0}, {"date": "2021-02-05", "close": 46.88, "volume": 33323.0}, {"date": "2021-02-08", "close": 48.32, "volume": 34714.0}, {"date": "2021-02-09", "close": 49.02, "volume": 56157.0}, {"date": "2021-02-10", "close": 48.15, "volume": 30222.0}, {"date": "2021-02-11", "close": 49.28, "volume": 28767.0}, {"date": "2021-02-12", "close": 49.9731, "volume": 28783.0}, {"date": "2021-02-16", "close": 49.81, "volume": 64582.0}, {"date": "2021-02-17", "close": 49.37, "volume": 19230.0}, {"date": "2021-02-18", "close": 48.74, "volume": 29006.0}, {"date": "2021-02-19", "close": 49.47, "volume": 22303.0}, {"date": "2021-02-22", "close": 48.2, "volume": 32712.0}, {"date": "2021-02-23", "close": 47.12, "volume": 57680.0}, {"date": "2021-02-24", "close": 48.4771, "volume": 24085.0}, {"date": "2021-02-25", "close": 46.35, "volume": 38335.0}, {"date": "2021-02-26", "close": 46.54, "volume": 59030.0}, {"date": "2021-03-01", "close": 48.02, "volume": 19164.0}, {"date": "2021-03-02", "close": 47.09, "volume": 21282.0}, {"date": "2021-03-03", "close": 46.0671, "volume": 20936.0}, {"date": "2021-03-04", "close": 44.253, "volume": 56599.0}, {"date": "2021-03-05", "close": 44.7595, "volume": 34263.0}, {"date": "2021-03-08", "close": 43.46, "volume": 26209.0}, {"date": "2021-03-09", "close": 45.38, "volume": 23641.0}, {"date": "2021-03-10", "close": 45.43, "volume": 16120.0}, {"date": "2021-03-11", "close": 46.86, "volume": 22446.0}, {"date": "2021-03-12", "close": 46.7041, "volume": 10994.0}, {"date": "2021-03-15", "close": 47.29, "volume": 16434.0}, {"date": "2021-03-16", "close": 47.4355, "volume": 16681.0}, {"date": "2021-03-17", "close": 47.9, "volume": 21880.0}, {"date": "2021-03-18", "close": 46.43, "volume": 15685.0}, {"date": "2021-03-19", "close": 46.8622, "volume": 16910.0}, {"date": "2021-03-22", "close": 47.2397, "volume": 19150.0}, {"date": "2021-03-23", "close": 45.95, "volume": 50981.0}, {"date": "2021-03-24", "close": 45.41, "volume": 21529.0}, {"date": "2021-03-25", "close": 45.54, "volume": 21633.0}, {"date": "2021-03-26", "close": 46.91, "volume": 16744.0}, {"date": "2021-03-29", "close": 46.28, "volume": 24261.0}, {"date": "2021-03-30", "close": 46.31, "volume": 18817.0}, {"date": "2021-03-31", "close": 47.01, "volume": 22985.0}, {"date": "2021-04-01", "close": 48.4, "volume": 23719.0}, {"date": "2021-04-05", "close": 49.215, "volume": 28514.0}, {"date": "2021-04-06", "close": 48.88, "volume": 18965.0}, {"date": "2021-04-07", "close": 48.72, "volume": 17437.0}, {"date": "2021-04-08", "close": 49.09, "volume": 14296.0}, {"date": "2021-04-09", "close": 48.8711, "volume": 13493.0}, {"date": "2021-04-12", "close": 48.51, "volume": 31377.0}, {"date": "2021-04-13", "close": 48.77, "volume": 14957.0}, {"date": "2021-04-14", "close": 48.26, "volume": 56773.0}, {"date": "2021-04-15", "close": 49.01, "volume": 101998.0}, {"date": "2021-04-16", "close": 48.7, "volume": 36445.0}, {"date": "2021-04-19", "close": 47.69, "volume": 30805.0}, {"date": "2021-04-20", "close": 47.09, "volume": 24797.0}, {"date": "2021-04-21", "close": 48.13, "volume": 28899.0}, {"date": "2021-04-22", "close": 47.79, "volume": 32703.0}, {"date": "2021-04-23", "close": 48.71, "volume": 15591.0}, {"date": "2021-04-26", "close": 49.38, "volume": 18201.0}, {"date": "2021-04-27", "close": 49.17, "volume": 22716.0}, {"date": "2021-04-28", "close": 48.82, "volume": 10599.0}, {"date": "2021-04-29", "close": 49.02, "volume": 25812.0}, {"date": "2021-04-30", "close": 48.07, "volume": 14081.0}, {"date": "2021-05-03", "close": 47.6867, "volume": 12065.0}, {"date": "2021-05-04", "close": 46.85, "volume": 21140.0}, {"date": "2021-05-05", "close": 47.01, "volume": 6212.0}, {"date": "2021-05-06", "close": 47.01, "volume": 18132.0}, {"date": "2021-05-07", "close": 47.52, "volume": 38102.0}, {"date": "2021-05-10", "close": 45.9728, "volume": 12292.0}, {"date": "2021-05-11", "close": 45.8, "volume": 27064.0}, {"date": "2021-05-12", "close": 44.06, "volume": 59812.0}, {"date": "2021-05-13", "close": 44.41, "volume": 24754.0}, {"date": "2021-05-14", "close": 45.55, "volume": 17233.0}, {"date": "2021-05-17", "close": 45.05, "volume": 12516.0}, {"date": "2021-05-18", "close": 45.17, "volume": 21485.0}, {"date": "2021-05-19", "close": 45.36, "volume": 12896.0}, {"date": "2021-05-20", "close": 46.41, "volume": 9584.0}, {"date": "2021-05-21", "close": 46.16, "volume": 13739.0}, {"date": "2021-05-24", "close": 47.107, "volume": 12537.0}, {"date": "2021-05-25", "close": 47.1483, "volume": 14672.0}, {"date": "2021-05-26", "close": 47.455, "volume": 8713.0}, {"date": "2021-05-27", "close": 47.83, "volume": 13104.0}, {"date": "2021-05-28", "close": 48.0486, "volume": 6173.0}, {"date": "2021-06-01", "close": 48.4, "volume": 18764.0}, {"date": "2021-06-02", "close": 48.82, "volume": 10493.0}, {"date": "2021-06-03", "close": 48.33, "volume": 7955.0}, {"date": "2021-06-04", "close": 49.0, "volume": 21440.0}, {"date": "2021-06-07", "close": 48.97, "volume": 15465.0}, {"date": "2021-06-08", "close": 48.81, "volume": 11146.0}, {"date": "2021-06-09", "close": 48.5394, "volume": 12846.0}, {"date": "2021-06-10", "close": 48.99, "volume": 13834.0}, {"date": "2021-06-11", "close": 49.109, "volume": 5372.0}, {"date": "2021-06-14", "close": 49.66, "volume": 20135.0}, {"date": "2021-06-15", "close": 49.4331, "volume": 11304.0}, {"date": "2021-06-16", "close": 49.0817, "volume": 16086.0}, {"date": "2021-06-17", "close": 49.2585, "volume": 10841.0}, {"date": "2021-06-18", "close": 48.1379, "volume": 30193.0}, {"date": "2021-06-21", "close": 48.27, "volume": 16360.0}, {"date": "2021-06-22", "close": 48.61, "volume": 8555.0}, {"date": "2021-06-23", "close": 48.39, "volume": 12659.0}, {"date": "2021-06-24", "close": 49.14, "volume": 11662.0}, {"date": "2021-06-25", "close": 49.1419, "volume": 8666.0}, {"date": "2021-06-28", "close": 49.7752, "volume": 18838.0}, {"date": "2021-06-29", "close": 49.98, "volume": 21603.0}, {"date": "2021-06-30", "close": 49.8489, "volume": 12405.0}, {"date": "2021-07-01", "close": 49.33, "volume": 11900.0}, {"date": "2021-07-02", "close": 49.6908, "volume": 15697.0}, {"date": "2021-07-06", "close": 49.49, "volume": 13329.0}, {"date": "2021-07-07", "close": 49.0, "volume": 38663.0}, {"date": "2021-07-08", "close": 48.47, "volume": 30447.0}, {"date": "2021-07-09", "close": 49.21, "volume": 17064.0}, {"date": "2021-07-12", "close": 49.2009, "volume": 10164.0}, {"date": "2021-07-13", "close": 49.01, "volume": 7152.0}, {"date": "2021-07-14", "close": 48.88, "volume": 12436.0}, {"date": "2021-07-15", "close": 48.13, "volume": 23087.0}, {"date": "2021-07-16", "close": 47.5, "volume": 14767.0}, {"date": "2021-07-19", "close": 46.95, "volume": 21756.0}, {"date": "2021-07-20", "close": 47.76, "volume": 22329.0}, {"date": "2021-07-21", "close": 48.73, "volume": 6300.0}, {"date": "2021-07-22", "close": 48.54, "volume": 6746.0}, {"date": "2021-07-23", "close": 48.82, "volume": 7995.0}, {"date": "2021-07-26", "close": 48.89, "volume": 10757.0}, {"date": "2021-07-27", "close": 48.24, "volume": 6779.0}, {"date": "2021-07-28", "close": 48.89, "volume": 7350.0}, {"date": "2021-07-29", "close": 49.41, "volume": 22691.0}, {"date": "2021-07-30", "close": 49.42, "volume": 6154.0}, {"date": "2021-08-02", "close": 49.78, "volume": 26100.0}, {"date": "2021-08-03", "close": 49.9403, "volume": 7008.0}, {"date": "2021-08-04", "close": 50.03, "volume": 5596.0}, {"date": "2021-08-05", "close": 50.39, "volume": 8505.0}, {"date": "2021-08-06", "close": 50.402, "volume": 8369.0}, {"date": "2021-08-09", "close": 50.4677, "volume": 6307.0}, {"date": "2021-08-10", "close": 50.0561, "volume": 13962.0}, {"date": "2021-08-11", "close": 50.16, "volume": 8117.0}, {"date": "2021-08-12", "close": 49.71, "volume": 16438.0}, {"date": "2021-08-13", "close": 49.84, "volume": 66181.0}, {"date": "2021-08-16", "close": 49.62, "volume": 8012.0}, {"date": "2021-08-17", "close": 48.796, "volume": 6129.0}, {"date": "2021-08-18", "close": 48.56, "volume": 7013.0}, {"date": "2021-08-19", "close": 48.37, "volume": 13017.0}, {"date": "2021-08-20", "close": 48.908, "volume": 8580.0}, {"date": "2021-08-23", "close": 49.91, "volume": 10076.0}, {"date": "2021-08-24", "close": 50.2746, "volume": 12816.0}, {"date": "2021-08-25", "close": 50.5389, "volume": 13917.0}, {"date": "2021-08-26", "close": 50.3223, "volume": 6940.0}, {"date": "2021-08-27", "close": 51.24, "volume": 7171.0}, {"date": "2021-08-30", "close": 51.41, "volume": 17824.0}, {"date": "2021-08-31", "close": 51.2578, "volume": 8758.0}, {"date": "2021-09-01", "close": 51.6872, "volume": 21546.0}, {"date": "2021-09-02", "close": 51.9322, "volume": 9845.0}, {"date": "2021-09-03", "close": 52.3498, "volume": 13440.0}, {"date": "2021-09-07", "close": 52.16, "volume": 11503.0}, {"date": "2021-09-08", "close": 51.6, "volume": 18071.0}, {"date": "2021-09-09", "close": 51.96, "volume": 9095.0}, {"date": "2021-09-10", "close": 51.96, "volume": 23488.0}, {"date": "2021-09-13", "close": 52.3, "volume": 19166.0}, {"date": "2021-09-14", "close": 52.27, "volume": 15213.0}, {"date": "2021-09-15", "close": 52.5382, "volume": 13574.0}, {"date": "2021-09-16", "close": 52.57, "volume": 25574.0}, {"date": "2021-09-17", "close": 52.0195, "volume": 70365.0}, {"date": "2021-09-20", "close": 51.0287, "volume": 17238.0}, {"date": "2021-09-21", "close": 51.2799, "volume": 17766.0}, {"date": "2021-09-22", "close": 51.876, "volume": 26352.0}, {"date": "2021-09-23", "close": 52.6204, "volume": 29429.0}, {"date": "2021-09-24", "close": 52.61, "volume": 17607.0}, {"date": "2021-09-27", "close": 52.383, "volume": 11333.0}, {"date": "2021-09-28", "close": 50.6782, "volume": 25082.0}, {"date": "2021-09-29", "close": 50.1125, "volume": 21871.0}, {"date": "2021-09-30", "close": 50.18, "volume": 37628.0}, {"date": "2021-10-01", "close": 50.3713, "volume": 13974.0}, {"date": "2021-10-04", "close": 49.21, "volume": 17059.0}, {"date": "2021-10-05", "close": 49.71, "volume": 41921.0}, {"date": "2021-10-06", "close": 49.8, "volume": 29086.0}, {"date": "2021-10-07", "close": 50.418, "volume": 19152.0}, {"date": "2021-10-08", "close": 50.2017, "volume": 11130.0}, {"date": "2021-10-11", "close": 50.0, "volume": 18556.0}, {"date": "2021-10-12", "close": 49.81, "volume": 20863.0}, {"date": "2021-10-13", "close": 50.23, "volume": 12803.0}, {"date": "2021-10-14", "close": 51.3505, "volume": 22609.0}, {"date": "2021-10-15", "close": 51.72, "volume": 16211.0}, {"date": "2021-10-18", "close": 51.88, "volume": 34094.0}, {"date": "2021-10-19", "close": 52.36, "volume": 17775.0}, {"date": "2021-10-20", "close": 52.44, "volume": 13409.0}, {"date": "2021-10-21", "close": 52.59, "volume": 40142.0}, {"date": "2021-10-22", "close": 52.52, "volume": 13389.0}, {"date": "2021-10-25", "close": 52.82, "volume": 18557.0}, {"date": "2021-10-26", "close": 52.58, "volume": 28299.0}, {"date": "2021-10-27", "close": 52.2, "volume": 30496.0}, {"date": "2021-10-28", "close": 53.05, "volume": 22185.0}, {"date": "2021-10-29", "close": 53.11, "volume": 28874.0}, {"date": "2021-11-01", "close": 53.99, "volume": 32777.0}, {"date": "2021-11-02", "close": 54.36, "volume": 27255.0}, {"date": "2021-11-03", "close": 54.95, "volume": 43847.0}, {"date": "2021-11-04", "close": 56.02, "volume": 52279.0}, {"date": "2021-11-05", "close": 56.29, "volume": 53631.0}, {"date": "2021-11-08", "close": 56.89, "volume": 65081.0}, {"date": "2021-11-09", "close": 56.79, "volume": 58245.0}, {"date": "2021-11-10", "close": 55.4334, "volume": 45587.0}, {"date": "2021-11-11", "close": 56.05, "volume": 19262.0}, {"date": "2021-11-12", "close": 56.6, "volume": 29575.0}, {"date": "2021-11-15", "close": 56.37, "volume": 54865.0}, {"date": "2021-11-16", "close": 56.91, "volume": 38413.0}, {"date": "2021-11-17", "close": 56.51, "volume": 68582.0}, {"date": "2021-11-18", "close": 56.67, "volume": 42901.0}, {"date": "2021-11-19", "close": 56.57, "volume": 45235.0}, {"date": "2021-11-22", "close": 55.61, "volume": 50725.0}, {"date": "2021-11-23", "close": 55.32, "volume": 40731.0}, {"date": "2021-11-24", "close": 55.59, "volume": 27471.0}, {"date": "2021-11-26", "close": 53.9833, "volume": 28837.0}, {"date": "2021-11-29", "close": 55.45, "volume": 44242.0}, {"date": "2021-11-30", "close": 54.64, "volume": 44091.0}, {"date": "2021-12-01", "close": 54.35, "volume": 49944.0}, {"date": "2021-12-02", "close": 54.43, "volume": 56562.0}, {"date": "2021-12-03", "close": 53.94, "volume": 36315.0}, {"date": "2021-12-06", "close": 54.1536, "volume": 36666.0}, {"date": "2021-12-07", "close": 56.17, "volume": 60926.0}, {"date": "2021-12-08", "close": 56.31, "volume": 29916.0}, {"date": "2021-12-09", "close": 55.18, "volume": 17847.0}, {"date": "2021-12-10", "close": 55.349, "volume": 21038.0}, {"date": "2021-12-13", "close": 54.4986, "volume": 39376.0}, {"date": "2021-12-14", "close": 54.03, "volume": 23727.0}, {"date": "2021-12-15", "close": 55.38, "volume": 32631.0}, {"date": "2021-12-16", "close": 53.68, "volume": 32358.0}, {"date": "2021-12-17", "close": 53.65, "volume": 31776.0}, {"date": "2021-12-20", "close": 52.99, "volume": 36453.0}, {"date": "2021-12-21", "close": 54.55, "volume": 32721.0}, {"date": "2021-12-22", "close": 55.16, "volume": 13324.0}, {"date": "2021-12-23", "close": 55.61, "volume": 15055.0}, {"date": "2021-12-27", "close": 56.58, "volume": 32517.0}, {"date": "2021-12-28", "close": 56.07, "volume": 45550.0}, {"date": "2021-12-29", "close": 56.13, "volume": 26484.0}, {"date": "2021-12-30", "close": 56.0, "volume": 33293.0}, {"date": "2021-12-31", "close": 55.81, "volume": 19135.0}, {"date": "2022-01-03", "close": 56.38, "volume": 28530.0}, {"date": "2022-01-04", "close": 56.16, "volume": 21264.0}, {"date": "2022-01-05", "close": 54.63, "volume": 35800.0}, {"date": "2022-01-06", "close": 54.83, "volume": 24961.0}, {"date": "2022-01-07", "close": 54.01, "volume": 17031.0}, {"date": "2022-01-10", "close": 53.75, "volume": 31637.0}, {"date": "2022-01-11", "close": 54.67, "volume": 25071.0}, {"date": "2022-01-12", "close": 54.85, "volume": 13142.0}, {"date": "2022-01-13", "close": 53.85, "volume": 10797.0}, {"date": "2022-01-14", "close": 54.57, "volume": 23990.0}, {"date": "2022-01-18", "close": 52.93, "volume": 29213.0}, {"date": "2022-01-19", "close": 52.06, "volume": 23502.0}, {"date": "2022-01-20", "close": 51.27, "volume": 19157.0}, {"date": "2022-01-21", "close": 50.27, "volume": 35730.0}, {"date": "2022-01-24", "close": 50.45, "volume": 107735.0}, {"date": "2022-01-25", "close": 49.17, "volume": 46705.0}, {"date": "2022-01-26", "close": 49.36, "volume": 57088.0}, {"date": "2022-01-27", "close": 47.75, "volume": 39205.0}, {"date": "2022-01-28", "close": 48.51, "volume": 20131.0}, {"date": "2022-01-31", "close": 50.44, "volume": 33680.0}, {"date": "2022-02-01", "close": 50.68, "volume": 28557.0}, {"date": "2022-02-02", "close": 51.27, "volume": 46154.0}, {"date": "2022-02-03", "close": 49.6, "volume": 19558.0}, {"date": "2022-02-04", "close": 50.08, "volume": 13904.0}, {"date": "2022-02-07", "close": 49.98, "volume": 17030.0}, {"date": "2022-02-08", "close": 50.91, "volume": 17733.0}, {"date": "2022-02-09", "close": 52.18, "volume": 14052.0}, {"date": "2022-02-10", "close": 51.18, "volume": 19815.0}, {"date": "2022-02-11", "close": 49.87, "volume": 9602.0}, {"date": "2022-02-14", "close": 49.6, "volume": 31288.0}, {"date": "2022-02-15", "close": 51.41, "volume": 10994.0}, {"date": "2022-02-16", "close": 51.7418, "volume": 9978.0}, {"date": "2022-02-17", "close": 50.42, "volume": 8381.0}, {"date": "2022-02-18", "close": 49.84, "volume": 16950.0}, {"date": "2022-02-22", "close": 49.3, "volume": 28170.0}, {"date": "2022-02-23", "close": 48.46, "volume": 16335.0}, {"date": "2022-02-24", "close": 49.63, "volume": 35373.0}, {"date": "2022-02-25", "close": 50.56, "volume": 19979.0}, {"date": "2022-02-28", "close": 50.4748, "volume": 10610.0}, {"date": "2022-03-01", "close": 49.4, "volume": 14743.0}, {"date": "2022-03-02", "close": 50.27, "volume": 17315.0}, {"date": "2022-03-03", "close": 49.4, "volume": 34702.0}, {"date": "2022-03-04", "close": 48.26, "volume": 14984.0}, {"date": "2022-03-07", "close": 46.4826, "volume": 20312.0}, {"date": "2022-03-08", "close": 46.6373, "volume": 24287.0}, {"date": "2022-03-09", "close": 48.3715, "volume": 17061.0}, {"date": "2022-03-10", "close": 47.7746, "volume": 12286.0}, {"date": "2022-03-11", "close": 46.7592, "volume": 15073.0}, {"date": "2022-03-14", "close": 45.795, "volume": 50431.0}, {"date": "2022-03-15", "close": 47.03, "volume": 11964.0}, {"date": "2022-03-16", "close": 49.1094, "volume": 18463.0}, {"date": "2022-03-17", "close": 49.5469, "volume": 8901.0}, {"date": "2022-03-18", "close": 50.4962, "volume": 10099.0}, {"date": "2022-03-21", "close": 50.3173, "volume": 8767.0}, {"date": "2022-03-22", "close": 50.909, "volume": 15400.0}, {"date": "2022-03-23", "close": 50.1546, "volume": 5160.0}, {"date": "2022-03-24", "close": 51.29, "volume": 12819.0}, {"date": "2022-03-25", "close": 51.15, "volume": 5339.0}, {"date": "2022-03-28", "close": 51.2945, "volume": 12321.0}, {"date": "2022-03-29", "close": 52.1981, "volume": 25590.0}, {"date": "2022-03-30", "close": 51.3303, "volume": 20743.0}, {"date": "2022-03-31", "close": 50.5484, "volume": 6290.0}, {"date": "2022-04-01", "close": 50.3375, "volume": 7509.0}, {"date": "2022-04-04", "close": 50.98, "volume": 8673.0}, {"date": "2022-04-05", "close": 49.33, "volume": 19559.0}, {"date": "2022-04-06", "close": 48.4663, "volume": 45635.0}, {"date": "2022-04-07", "close": 48.4972, "volume": 10944.0}, {"date": "2022-04-08", "close": 47.7667, "volume": 42384.0}, {"date": "2022-04-11", "close": 47.01, "volume": 12517.0}, {"date": "2022-04-12", "close": 46.8008, "volume": 26829.0}, {"date": "2022-04-13", "close": 47.6787, "volume": 35649.0}, {"date": "2022-04-14", "close": 46.8595, "volume": 11879.0}, {"date": "2022-04-18", "close": 46.851, "volume": 12427.0}, {"date": "2022-04-19", "close": 47.6, "volume": 9548.0}, {"date": "2022-04-20", "close": 47.5925, "volume": 8804.0}, {"date": "2022-04-21", "close": 46.6462, "volume": 12627.0}, {"date": "2022-04-22", "close": 45.86, "volume": 13953.0}, {"date": "2022-04-25", "close": 46.43, "volume": 17681.0}, {"date": "2022-04-26", "close": 44.92, "volume": 25244.0}, {"date": "2022-04-27", "close": 44.89, "volume": 7270.0}, {"date": "2022-04-28", "close": 46.2341, "volume": 7218.0}, {"date": "2022-04-29", "close": 45.04, "volume": 5716.0}, {"date": "2022-05-02", "close": 45.7789, "volume": 7205.0}, {"date": "2022-05-03", "close": 46.05, "volume": 38023.0}, {"date": "2022-05-04", "close": 47.62, "volume": 8468.0}, {"date": "2022-05-05", "close": 45.5187, "volume": 18874.0}, {"date": "2022-05-06", "close": 45.07, "volume": 23676.0}, {"date": "2022-05-09", "close": 43.11, "volume": 21092.0}, {"date": "2022-05-10", "close": 43.58, "volume": 14760.0}, {"date": "2022-05-11", "close": 42.5437, "volume": 23084.0}, {"date": "2022-05-12", "close": 42.83, "volume": 32250.0}, {"date": "2022-05-13", "close": 44.4201, "volume": 8241.0}, {"date": "2022-05-16", "close": 44.0167, "volume": 10371.0}, {"date": "2022-05-17", "close": 45.4057, "volume": 14149.0}, {"date": "2022-05-18", "close": 43.8918, "volume": 10834.0}, {"date": "2022-05-19", "close": 44.0994, "volume": 10435.0}, {"date": "2022-05-20", "close": 44.0063, "volume": 10294.0}, {"date": "2022-05-23", "close": 44.5371, "volume": 14668.0}, {"date": "2022-05-24", "close": 43.92, "volume": 11427.0}, {"date": "2022-05-25", "close": 44.3987, "volume": 7918.0}, {"date": "2022-05-26", "close": 45.62, "volume": 15152.0}, {"date": "2022-05-27", "close": 46.8, "volume": 10412.0}, {"date": "2022-05-31", "close": 46.4726, "volume": 11894.0}, {"date": "2022-06-01", "close": 46.1055, "volume": 21076.0}, {"date": "2022-06-02", "close": 47.33, "volume": 12730.0}, {"date": "2022-06-03", "close": 46.42, "volume": 35404.0}, {"date": "2022-06-06", "close": 46.53, "volume": 19911.0}, {"date": "2022-06-07", "close": 47.0127, "volume": 14619.0}, {"date": "2022-06-08", "close": 46.29, "volume": 16048.0}, {"date": "2022-06-09", "close": 45.0, "volume": 9709.0}, {"date": "2022-06-10", "close": 43.76, "volume": 18667.0}, {"date": "2022-06-13", "close": 41.73, "volume": 20432.0}, {"date": "2022-06-14", "close": 41.7284, "volume": 11904.0}, {"date": "2022-06-15", "close": 42.49, "volume": 23051.0}, {"date": "2022-06-16", "close": 40.6116, "volume": 21607.0}, {"date": "2022-06-17", "close": 40.83, "volume": 62587.0}, {"date": "2022-06-21", "close": 41.74, "volume": 12803.0}, {"date": "2022-06-22", "close": 41.12, "volume": 22767.0}, {"date": "2022-06-23", "close": 41.23, "volume": 7958.0}, {"date": "2022-06-24", "close": 42.5681, "volume": 9334.0}, {"date": "2022-06-27", "close": 42.401, "volume": 12079.0}, {"date": "2022-06-28", "close": 41.65, "volume": 22188.0}, {"date": "2022-06-29", "close": 41.14, "volume": 25804.0}, {"date": "2022-06-30", "close": 40.55, "volume": 13998.0}, {"date": "2022-07-01", "close": 39.92, "volume": 8576.0}, {"date": "2022-07-05", "close": 39.8445, "volume": 53843.0}, {"date": "2022-07-06", "close": 40.04, "volume": 30530.0}, {"date": "2022-07-07", "close": 41.327, "volume": 20671.0}, {"date": "2022-07-08", "close": 41.44, "volume": 8168.0}, {"date": "2022-07-11", "close": 40.4257, "volume": 19486.0}, {"date": "2022-07-12", "close": 40.21, "volume": 5387.0}, {"date": "2022-07-13", "close": 40.2355, "volume": 12255.0}, {"date": "2022-07-14", "close": 40.17, "volume": 25647.0}, {"date": "2022-07-15", "close": 40.92, "volume": 4391.0}, {"date": "2022-07-18", "close": 40.8271, "volume": 6371.0}, {"date": "2022-07-19", "close": 42.18, "volume": 8889.0}, {"date": "2022-07-20", "close": 42.9301, "volume": 12809.0}, {"date": "2022-07-21", "close": 43.6503, "volume": 8634.0}, {"date": "2022-07-22", "close": 42.93, "volume": 7167.0}, {"date": "2022-07-25", "close": 42.7608, "volume": 28469.0}, {"date": "2022-07-26", "close": 42.0695, "volume": 6997.0}, {"date": "2022-07-27", "close": 43.51, "volume": 13626.0}, {"date": "2022-07-28", "close": 43.95, "volume": 7026.0}, {"date": "2022-07-29", "close": 44.33, "volume": 22687.0}, {"date": "2022-08-01", "close": 44.1875, "volume": 16265.0}, {"date": "2022-08-02", "close": 43.9777, "volume": 42914.0}, {"date": "2022-08-03", "close": 45.08, "volume": 17412.0}, {"date": "2022-08-04", "close": 45.24, "volume": 13879.0}, {"date": "2022-08-05", "close": 44.97, "volume": 6683.0}, {"date": "2022-08-08", "close": 44.6269, "volume": 10140.0}, {"date": "2022-08-09", "close": 43.4079, "volume": 8383.0}, {"date": "2022-08-10", "close": 44.79, "volume": 7612.0}, {"date": "2022-08-11", "close": 44.699, "volume": 3813.0}, {"date": "2022-08-12", "close": 45.5902, "volume": 8329.0}, {"date": "2022-08-15", "close": 45.7808, "volume": 8753.0}, {"date": "2022-08-16", "close": 45.8736, "volume": 6185.0}, {"date": "2022-08-17", "close": 44.91, "volume": 22226.0}, {"date": "2022-08-18", "close": 45.3956, "volume": 4693.0}, {"date": "2022-08-19", "close": 44.285, "volume": 8333.0}, {"date": "2022-08-22", "close": 43.073, "volume": 11030.0}, {"date": "2022-08-23", "close": 43.2234, "volume": 4162.0}, {"date": "2022-08-24", "close": 43.3688, "volume": 2533.0}, {"date": "2022-08-25", "close": 44.39, "volume": 6464.0}, {"date": "2022-08-26", "close": 42.575, "volume": 7177.0}, {"date": "2022-08-29", "close": 42.1214, "volume": 22099.0}, {"date": "2022-08-30", "close": 41.76, "volume": 11948.0}, {"date": "2022-08-31", "close": 41.4541, "volume": 5197.0}, {"date": "2022-09-01", "close": 40.6666, "volume": 12840.0}, {"date": "2022-09-02", "close": 40.3, "volume": 4461.0}, {"date": "2022-09-06", "close": 39.6659, "volume": 27721.0}, {"date": "2022-09-07", "close": 40.1807, "volume": 8073.0}, {"date": "2022-09-08", "close": 40.481, "volume": 6248.0}, {"date": "2022-09-09", "close": 41.4508, "volume": 14725.0}, {"date": "2022-09-12", "close": 41.8155, "volume": 15217.0}, {"date": "2022-09-13", "close": 39.8779, "volume": 19342.0}, {"date": "2022-09-14", "close": 40.0843, "volume": 10287.0}, {"date": "2022-09-15", "close": 39.5978, "volume": 8919.0}, {"date": "2022-09-16", "close": 39.3383, "volume": 9117.0}, {"date": "2022-09-19", "close": 39.5061, "volume": 4680.0}, {"date": "2022-09-20", "close": 38.9389, "volume": 6674.0}, {"date": "2022-09-21", "close": 38.3562, "volume": 3732.0}, {"date": "2022-09-22", "close": 37.7493, "volume": 10983.0}, {"date": "2022-09-23", "close": 36.9532, "volume": 14507.0}, {"date": "2022-09-26", "close": 36.5986, "volume": 8013.0}, {"date": "2022-09-27", "close": 36.65, "volume": 7877.0}, {"date": "2022-09-28", "close": 37.3214, "volume": 12631.0}, {"date": "2022-09-29", "close": 36.4539, "volume": 6072.0}, {"date": "2022-09-30", "close": 36.1291, "volume": 3018.0}, {"date": "2022-10-03", "close": 37.1661, "volume": 8701.0}, {"date": "2022-10-04", "close": 38.6827, "volume": 8026.0}, {"date": "2022-10-05", "close": 38.65, "volume": 52420.0}, {"date": "2022-10-06", "close": 38.42, "volume": 8037.0}, {"date": "2022-10-07", "close": 36.91, "volume": 6195.0}, {"date": "2022-10-10", "close": 36.2178, "volume": 121125.0}, {"date": "2022-10-11", "close": 35.2758, "volume": 17648.0}, {"date": "2022-10-12", "close": 34.9754, "volume": 8936.0}, {"date": "2022-10-13", "close": 35.7859, "volume": 11599.0}, {"date": "2022-10-14", "close": 34.57, "volume": 18857.0}, {"date": "2022-10-17", "close": 35.64, "volume": 5737.0}, {"date": "2022-10-18", "close": 35.8616, "volume": 5147.0}, {"date": "2022-10-19", "close": 35.695, "volume": 3225.0}, {"date": "2022-10-20", "close": 35.868, "volume": 4054.0}, {"date": "2022-10-21", "close": 36.7, "volume": 12075.0}, {"date": "2022-10-24", "close": 36.6799, "volume": 4298.0}, {"date": "2022-10-25", "close": 37.352, "volume": 4848.0}, {"date": "2022-10-26", "close": 37.3362, "volume": 8619.0}, {"date": "2022-10-27", "close": 36.8014, "volume": 7323.0}, {"date": "2022-10-28", "close": 37.6773, "volume": 2478.0}, {"date": "2022-10-31", "close": 37.222, "volume": 2257.0}, {"date": "2022-11-01", "close": 37.3685, "volume": 5333.0}, {"date": "2022-11-02", "close": 36.4733, "volume": 18441.0}, {"date": "2022-11-03", "close": 35.9943, "volume": 40388.0}, {"date": "2022-11-04", "close": 36.99, "volume": 5137.0}, {"date": "2022-11-07", "close": 37.6244, "volume": 3086.0}, {"date": "2022-11-08", "close": 38.1263, "volume": 9200.0}, {"date": "2022-11-09", "close": 37.216, "volume": 2779.0}, {"date": "2022-11-10", "close": 40.1449, "volume": 8506.0}, {"date": "2022-11-11", "close": 41.05, "volume": 11069.0}, {"date": "2022-11-14", "close": 40.7655, "volume": 7951.0}, {"date": "2022-11-15", "close": 41.5757, "volume": 5754.0}, {"date": "2022-11-16", "close": 40.6517, "volume": 5612.0}, {"date": "2022-11-17", "close": 40.7239, "volume": 7177.0}, {"date": "2022-11-18", "close": 40.8911, "volume": 8985.0}, {"date": "2022-11-21", "close": 40.4466, "volume": 3861.0}, {"date": "2022-11-22", "close": 41.1095, "volume": 6671.0}, {"date": "2022-11-23", "close": 41.5264, "volume": 1304.0}, {"date": "2022-11-25", "close": 41.4109, "volume": 10170.0}, {"date": "2022-11-28", "close": 40.5886, "volume": 7205.0}, {"date": "2022-11-29", "close": 40.5703, "volume": 6982.0}, {"date": "2022-11-30", "close": 42.1831, "volume": 8610.0}, {"date": "2022-12-01", "close": 42.3392, "volume": 10369.0}, {"date": "2022-12-02", "close": 42.2448, "volume": 61694.0}, {"date": "2022-12-05", "close": 41.5732, "volume": 6601.0}, {"date": "2022-12-06", "close": 40.8488, "volume": 54578.0}, {"date": "2022-12-07", "close": 40.7605, "volume": 8313.0}, {"date": "2022-12-08", "close": 41.5172, "volume": 4812.0}, {"date": "2022-12-09", "close": 41.26, "volume": 8722.0}, {"date": "2022-12-12", "close": 41.6893, "volume": 10329.0}, {"date": "2022-12-13", "close": 42.308, "volume": 11707.0}, {"date": "2022-12-14", "close": 42.01, "volume": 9341.0}, {"date": "2022-12-15", "close": 40.45, "volume": 7892.0}, {"date": "2022-12-16", "close": 40.21, "volume": 11709.0}, {"date": "2022-12-19", "close": 39.6116, "volume": 7726.0}, {"date": "2022-12-20", "close": 39.6701, "volume": 11146.0}, {"date": "2022-12-21", "close": 40.1981, "volume": 8182.0}, {"date": "2022-12-22", "close": 39.261, "volume": 6303.0}, {"date": "2022-12-23", "close": 39.3117, "volume": 6722.0}, {"date": "2022-12-27", "close": 38.8816, "volume": 18993.0}, {"date": "2022-12-28", "close": 38.2955, "volume": 29877.0}, {"date": "2022-12-29", "close": 39.417, "volume": 6698.0}, {"date": "2022-12-30", "close": 39.1855, "volume": 14918.0}, {"date": "2023-01-03", "close": 39.2283, "volume": 4377.0}, {"date": "2023-01-04", "close": 39.909, "volume": 5646.0}, {"date": "2023-01-05", "close": 39.32, "volume": 3689.0}, {"date": "2023-01-06", "close": 40.4043, "volume": 4738.0}, {"date": "2023-01-09", "close": 40.8523, "volume": 5987.0}, {"date": "2023-01-10", "close": 41.1417, "volume": 5176.0}, {"date": "2023-01-11", "close": 41.6137, "volume": 6630.0}, {"date": "2023-01-12", "close": 42.01, "volume": 4970.0}, {"date": "2023-01-13", "close": 42.3637, "volume": 6298.0}, {"date": "2023-01-17", "close": 42.5113, "volume": 5431.0}, {"date": "2023-01-18", "close": 41.99, "volume": 12157.0}, {"date": "2023-01-19", "close": 41.43, "volume": 10049.0}, {"date": "2023-01-20", "close": 42.27, "volume": 7506.0}, {"date": "2023-01-23", "close": 43.59, "volume": 4685.0}, {"date": "2023-01-24", "close": 43.45, "volume": 3941.0}, {"date": "2023-01-25", "close": 43.6, "volume": 7082.0}, {"date": "2023-01-26", "close": 44.0608, "volume": 3280.0}, {"date": "2023-01-27", "close": 44.0361, "volume": 8093.0}, {"date": "2023-01-30", "close": 43.3113, "volume": 4789.0}, {"date": "2023-01-31", "close": 43.7502, "volume": 5296.0}, {"date": "2023-02-01", "close": 45.2689, "volume": 36475.0}, {"date": "2023-02-02", "close": 46.058, "volume": 33945.0}, {"date": "2023-02-03", "close": 45.45, "volume": 11091.0}, {"date": "2023-02-06", "close": 45.04, "volume": 79175.0}, {"date": "2023-02-07", "close": 45.97, "volume": 11767.0}, {"date": "2023-02-08", "close": 45.45, "volume": 11118.0}, {"date": "2023-02-09", "close": 45.3039, "volume": 14213.0}, {"date": "2023-02-10", "close": 45.0399, "volume": 9889.0}, {"date": "2023-02-13", "close": 45.5091, "volume": 16403.0}, {"date": "2023-02-14", "close": 45.9703, "volume": 37057.0}, {"date": "2023-02-15", "close": 46.28, "volume": 19188.0}, {"date": "2023-02-16", "close": 45.5899, "volume": 15308.0}, {"date": "2023-02-17", "close": 45.0485, "volume": 10119.0}, {"date": "2023-02-21", "close": 44.0186, "volume": 15537.0}, {"date": "2023-02-22", "close": 43.8766, "volume": 12876.0}, {"date": "2023-02-23", "close": 44.58, "volume": 13483.0}, {"date": "2023-02-24", "close": 43.68, "volume": 12106.0}, {"date": "2023-02-27", "close": 43.94, "volume": 16757.0}, {"date": "2023-02-28", "close": 43.91, "volume": 7998.0}, {"date": "2023-03-01", "close": 44.0223, "volume": 13016.0}, {"date": "2023-03-02", "close": 44.27, "volume": 10436.0}, {"date": "2023-03-03", "close": 44.8651, "volume": 65537.0}, {"date": "2023-03-06", "close": 44.4949, "volume": 21107.0}, {"date": "2023-03-07", "close": 43.87, "volume": 19703.0}, {"date": "2023-03-08", "close": 44.48, "volume": 12570.0}, {"date": "2023-03-09", "close": 43.76, "volume": 17628.0}, {"date": "2023-03-10", "close": 43.07, "volume": 11122.0}, {"date": "2023-03-13", "close": 42.9716, "volume": 44869.0}, {"date": "2023-03-14", "close": 43.648, "volume": 19233.0}, {"date": "2023-03-15", "close": 42.8733, "volume": 17897.0}, {"date": "2023-03-16", "close": 44.1357, "volume": 7520.0}, {"date": "2023-03-17", "close": 43.98, "volume": 34407.0}, {"date": "2023-03-20", "close": 44.4, "volume": 10169.0}, {"date": "2023-03-21", "close": 44.91, "volume": 8621.0}, {"date": "2023-03-22", "close": 44.3101, "volume": 13342.0}, {"date": "2023-03-23", "close": 45.1588, "volume": 30192.0}, {"date": "2023-03-24", "close": 44.7001, "volume": 8618.0}, {"date": "2023-03-27", "close": 44.66, "volume": 18446.0}, {"date": "2023-03-28", "close": 44.4066, "volume": 7130.0}, {"date": "2023-03-29", "close": 45.35, "volume": 8909.0}, {"date": "2023-03-30", "close": 45.8232, "volume": 11323.0}, {"date": "2023-03-31", "close": 46.5208, "volume": 10200.0}, {"date": "2023-04-03", "close": 46.4, "volume": 55894.0}, {"date": "2023-04-04", "close": 46.1819, "volume": 20517.0}, {"date": "2023-04-05", "close": 45.4226, "volume": 10327.0}, {"date": "2023-04-06", "close": 45.4366, "volume": 6873.0}, {"date": "2023-04-10", "close": 45.81, "volume": 35112.0}, {"date": "2023-04-11", "close": 45.6352, "volume": 12351.0}, {"date": "2023-04-12", "close": 45.1888, "volume": 12182.0}, {"date": "2023-04-13", "close": 45.6601, "volume": 10652.0}, {"date": "2023-04-14", "close": 45.483, "volume": 7559.0}, {"date": "2023-04-17", "close": 45.3939, "volume": 7274.0}, {"date": "2023-04-18", "close": 45.43, "volume": 14572.0}, {"date": "2023-04-19", "close": 45.0018, "volume": 5550.0}, {"date": "2023-04-20", "close": 44.7179, "volume": 7659.0}, {"date": "2023-04-21", "close": 44.4739, "volume": 10532.0}, {"date": "2023-04-24", "close": 44.29, "volume": 8341.0}, {"date": "2023-04-25", "close": 43.1122, "volume": 10923.0}, {"date": "2023-04-26", "close": 43.18, "volume": 8224.0}, {"date": "2023-04-27", "close": 43.69, "volume": 7316.0}, {"date": "2023-04-28", "close": 43.72, "volume": 16947.0}, {"date": "2023-05-01", "close": 43.92, "volume": 5891.0}, {"date": "2023-05-02", "close": 43.68, "volume": 4609.0}, {"date": "2023-05-03", "close": 43.5303, "volume": 10777.0}, {"date": "2023-05-04", "close": 43.43, "volume": 10125.0}, {"date": "2023-05-05", "close": 44.23, "volume": 16143.0}, {"date": "2023-05-08", "close": 44.17, "volume": 7071.0}, {"date": "2023-05-09", "close": 43.87, "volume": 13828.0}, {"date": "2023-05-10", "close": 44.3907, "volume": 25506.0}, {"date": "2023-05-11", "close": 44.22, "volume": 10117.0}, {"date": "2023-05-12", "close": 44.07, "volume": 9020.0}, {"date": "2023-05-15", "close": 44.9546, "volume": 35929.0}, {"date": "2023-05-16", "close": 45.0483, "volume": 12898.0}, {"date": "2023-05-17", "close": 45.9103, "volume": 14043.0}, {"date": "2023-05-18", "close": 46.69, "volume": 46790.0}, {"date": "2023-05-19", "close": 46.5669, "volume": 26732.0}, {"date": "2023-05-22", "close": 47.08, "volume": 51021.0}, {"date": "2023-05-23", "close": 46.502, "volume": 17068.0}, {"date": "2023-05-24", "close": 45.75, "volume": 19826.0}, {"date": "2023-05-25", "close": 46.84, "volume": 34936.0}, {"date": "2023-05-26", "close": 48.59, "volume": 138571.0}, {"date": "2023-05-30", "close": 48.8389, "volume": 57130.0}, {"date": "2023-05-31", "close": 48.1459, "volume": 58394.0}, {"date": "2023-06-01", "close": 49.0208, "volume": 41741.0}, {"date": "2023-06-02", "close": 48.91, "volume": 40111.0}, {"date": "2023-06-05", "close": 48.63, "volume": 25317.0}, {"date": "2023-06-06", "close": 49.1551, "volume": 21581.0}, {"date": "2023-06-07", "close": 48.7221, "volume": 25778.0}, {"date": "2023-06-08", "close": 49.418, "volume": 48370.0}, {"date": "2023-06-09", "close": 49.55, "volume": 40794.0}, {"date": "2023-06-12", "close": 50.3353, "volume": 36718.0}, {"date": "2023-06-13", "close": 51.01, "volume": 77649.0}, {"date": "2023-06-14", "close": 51.04, "volume": 46559.0}, {"date": "2023-06-15", "close": 51.2118, "volume": 41512.0}, {"date": "2023-06-16", "close": 50.7, "volume": 43120.0}, {"date": "2023-06-20", "close": 50.0689, "volume": 70028.0}, {"date": "2023-06-21", "close": 49.1, "volume": 51208.0}, {"date": "2023-06-22", "close": 49.16, "volume": 35752.0}, {"date": "2023-06-23", "close": 48.48, "volume": 96058.0}, {"date": "2023-06-26", "close": 48.69, "volume": 25073.0}, {"date": "2023-06-27", "close": 49.71, "volume": 46790.0}, {"date": "2023-06-28", "close": 49.8899, "volume": 37640.0}, {"date": "2023-06-29", "close": 49.99, "volume": 34125.0}, {"date": "2023-06-30", "close": 50.61, "volume": 30720.0}, {"date": "2023-07-03", "close": 50.89, "volume": 30891.0}, {"date": "2023-07-05", "close": 50.43, "volume": 42995.0}, {"date": "2023-07-06", "close": 49.64, "volume": 109625.0}, {"date": "2023-07-07", "close": 49.86, "volume": 61213.0}, {"date": "2023-07-10", "close": 50.4374, "volume": 22640.0}, {"date": "2023-07-11", "close": 50.62, "volume": 56733.0}, {"date": "2023-07-12", "close": 51.4257, "volume": 29142.0}, {"date": "2023-07-13", "close": 52.47, "volume": 55056.0}, {"date": "2023-07-14", "close": 51.6785, "volume": 33426.0}, {"date": "2023-07-17", "close": 52.42, "volume": 41295.0}, {"date": "2023-07-18", "close": 52.6632, "volume": 33008.0}, {"date": "2023-07-19", "close": 52.27, "volume": 43097.0}, {"date": "2023-07-20", "close": 50.92, "volume": 55621.0}, {"date": "2023-07-21", "close": 51.03, "volume": 21685.0}, {"date": "2023-07-24", "close": 51.19, "volume": 25092.0}, {"date": "2023-07-25", "close": 51.84, "volume": 32800.0}, {"date": "2023-07-26", "close": 51.6, "volume": 34676.0}, {"date": "2023-07-27", "close": 51.68, "volume": 26250.0}, {"date": "2023-07-28", "close": 52.6833, "volume": 23548.0}, {"date": "2023-07-31", "close": 53.0, "volume": 26224.0}, {"date": "2023-08-01", "close": 53.45, "volume": 56865.0}, {"date": "2023-08-02", "close": 51.78, "volume": 53484.0}, {"date": "2023-08-03", "close": 51.44, "volume": 22867.0}, {"date": "2023-08-04", "close": 51.41, "volume": 26908.0}, {"date": "2023-08-07", "close": 51.41, "volume": 23067.0}, {"date": "2023-08-08", "close": 50.37, "volume": 39957.0}, {"date": "2023-08-09", "close": 49.76, "volume": 15062.0}, {"date": "2023-08-10", "close": 49.53, "volume": 30804.0}, {"date": "2023-08-11", "close": 49.35, "volume": 30870.0}, {"date": "2023-08-14", "close": 49.96, "volume": 35397.0}, {"date": "2023-08-15", "close": 49.29, "volume": 120769.0}, {"date": "2023-08-16", "close": 48.21, "volume": 28240.0}, {"date": "2023-08-17", "close": 47.967, "volume": 24290.0}, {"date": "2023-08-18", "close": 48.06, "volume": 24578.0}, {"date": "2023-08-21", "close": 48.8, "volume": 22034.0}, {"date": "2023-08-22", "close": 48.76, "volume": 15369.0}, {"date": "2023-08-23", "close": 49.67, "volume": 19257.0}, {"date": "2023-08-24", "close": 48.64, "volume": 28343.0}, {"date": "2023-08-25", "close": 48.93, "volume": 18924.0}, {"date": "2023-08-28", "close": 49.52, "volume": 15292.0}, {"date": "2023-08-29", "close": 50.45, "volume": 40566.0}, {"date": "2023-08-30", "close": 50.6, "volume": 21370.0}, {"date": "2023-08-31", "close": 50.79, "volume": 20407.0}, {"date": "2023-09-01", "close": 51.2, "volume": 34942.0}, {"date": "2023-09-05", "close": 51.3, "volume": 68773.0}, {"date": "2023-09-06", "close": 51.21, "volume": 22400.0}, {"date": "2023-09-07", "close": 50.185, "volume": 20471.0}, {"date": "2023-09-08", "close": 49.91, "volume": 21167.0}, {"date": "2023-09-11", "close": 50.15, "volume": 18604.0}, {"date": "2023-09-12", "close": 49.77, "volume": 9006.0}, {"date": "2023-09-13", "close": 49.93, "volume": 35654.0}, {"date": "2023-09-14", "close": 50.13, "volume": 18601.0}, {"date": "2023-09-15", "close": 49.24, "volume": 20491.0}, {"date": "2023-09-18", "close": 49.23, "volume": 16744.0}, {"date": "2023-09-19", "close": 48.96, "volume": 19399.0}, {"date": "2023-09-20", "close": 48.27, "volume": 20650.0}, {"date": "2023-09-21", "close": 47.53, "volume": 20409.0}, {"date": "2023-09-22", "close": 47.7499, "volume": 21205.0}, {"date": "2023-09-25", "close": 47.83, "volume": 23760.0}, {"date": "2023-09-26", "close": 47.03, "volume": 30968.0}, {"date": "2023-09-27", "close": 47.51, "volume": 10875.0}, {"date": "2023-09-28", "close": 47.93, "volume": 11876.0}, {"date": "2023-09-29", "close": 47.97, "volume": 13784.0}, {"date": "2023-10-02", "close": 47.9, "volume": 32882.0}, {"date": "2023-10-03", "close": 47.09, "volume": 20325.0}, {"date": "2023-10-04", "close": 47.37, "volume": 17303.0}, {"date": "2023-10-05", "close": 47.26, "volume": 24009.0}, {"date": "2023-10-06", "close": 48.17, "volume": 35589.0}, {"date": "2023-10-09", "close": 48.07, "volume": 23343.0}, {"date": "2023-10-10", "close": 48.75, "volume": 11919.0}, {"date": "2023-10-11", "close": 48.93, "volume": 61373.0}, {"date": "2023-10-12", "close": 48.7253, "volume": 17065.0}, {"date": "2023-10-13", "close": 47.84, "volume": 20038.0}, {"date": "2023-10-16", "close": 48.26, "volume": 36683.0}, {"date": "2023-10-17", "close": 48.04, "volume": 17827.0}, {"date": "2023-10-18", "close": 47.02, "volume": 15493.0}, {"date": "2023-10-19", "close": 46.45, "volume": 28802.0}, {"date": "2023-10-20", "close": 45.7, "volume": 20644.0}, {"date": "2023-10-23", "close": 45.47, "volume": 25050.0}, {"date": "2023-10-24", "close": 45.81, "volume": 18395.0}, {"date": "2023-10-25", "close": 44.7255, "volume": 46455.0}, {"date": "2023-10-26", "close": 44.58, "volume": 18841.0}, {"date": "2023-10-27", "close": 44.84, "volume": 16297.0}, {"date": "2023-10-30", "close": 44.7735, "volume": 20025.0}, {"date": "2023-10-31", "close": 44.85, "volume": 23102.0}, {"date": "2023-11-01", "close": 45.36, "volume": 18929.0}, {"date": "2023-11-02", "close": 46.3, "volume": 31380.0}, {"date": "2023-11-03", "close": 47.18, "volume": 19319.0}, {"date": "2023-11-06", "close": 47.05, "volume": 9907.0}, {"date": "2023-11-07", "close": 47.18, "volume": 45685.0}, {"date": "2023-11-08", "close": 47.26, "volume": 18404.0}, {"date": "2023-11-09", "close": 47.12, "volume": 12030.0}, {"date": "2023-11-10", "close": 48.06, "volume": 23797.0}, {"date": "2023-11-13", "close": 48.04, "volume": 19022.0}, {"date": "2023-11-14", "close": 49.73, "volume": 23119.0}, {"date": "2023-11-15", "close": 49.68, "volume": 18239.0}, {"date": "2023-11-16", "close": 49.39, "volume": 14352.0}, {"date": "2023-11-17", "close": 49.8312, "volume": 13464.0}, {"date": "2023-11-20", "close": 50.3163, "volume": 15268.0}, {"date": "2023-11-21", "close": 49.9, "volume": 37274.0}, {"date": "2023-11-22", "close": 50.14, "volume": 17077.0}, {"date": "2023-11-24", "close": 50.15, "volume": 11590.0}, {"date": "2023-11-27", "close": 50.0345, "volume": 16882.0}, {"date": "2023-11-28", "close": 50.02, "volume": 19649.0}, {"date": "2023-11-29", "close": 50.46, "volume": 21757.0}, {"date": "2023-11-30", "close": 50.4, "volume": 41314.0}, {"date": "2023-12-01", "close": 51.23, "volume": 28387.0}, {"date": "2023-12-04", "close": 50.82, "volume": 25531.0}, {"date": "2023-12-05", "close": 50.5302, "volume": 21586.0}, {"date": "2023-12-06", "close": 50.4244, "volume": 22498.0}, {"date": "2023-12-07", "close": 51.091, "volume": 15113.0}, {"date": "2023-12-08", "close": 51.38, "volume": 23969.0}, {"date": "2023-12-11", "close": 52.0878, "volume": 22760.0}, {"date": "2023-12-12", "close": 52.2, "volume": 28209.0}, {"date": "2023-12-13", "close": 52.8468, "volume": 36145.0}, {"date": "2023-12-14", "close": 53.7293, "volume": 37979.0}, {"date": "2023-12-15", "close": 53.52, "volume": 28632.0}, {"date": "2023-12-18", "close": 53.4599, "volume": 26430.0}, {"date": "2023-12-19", "close": 53.72, "volume": 26245.0}, {"date": "2023-12-20", "close": 52.745, "volume": 28226.0}, {"date": "2023-12-21", "close": 53.8974, "volume": 28918.0}, {"date": "2023-12-22", "close": 54.0757, "volume": 88584.0}, {"date": "2023-12-26", "close": 54.6382, "volume": 20563.0}, {"date": "2023-12-27", "close": 54.7325, "volume": 32092.0}, {"date": "2023-12-28", "close": 54.681, "volume": 21033.0}, {"date": "2023-12-29", "close": 54.32, "volume": 39625.0}, {"date": "2024-01-02", "close": 53.2081, "volume": 25569.0}, {"date": "2024-01-03", "close": 52.52, "volume": 22851.0}, {"date": "2024-01-04", "close": 52.3055, "volume": 26307.0}, {"date": "2024-01-05", "close": 52.18, "volume": 22021.0}, {"date": "2024-01-08", "close": 53.45, "volume": 17206.0}, {"date": "2024-01-09", "close": 53.36, "volume": 20621.0}, {"date": "2024-01-10", "close": 53.44, "volume": 17315.0}, {"date": "2024-01-11", "close": 53.58, "volume": 17617.0}, {"date": "2024-01-12", "close": 53.57, "volume": 22357.0}, {"date": "2024-01-16", "close": 53.3964, "volume": 18763.0}, {"date": "2024-01-17", "close": 52.88, "volume": 29443.0}, {"date": "2024-01-18", "close": 53.9549, "volume": 27473.0}, {"date": "2024-01-19", "close": 54.9394, "volume": 37662.0}, {"date": "2024-01-22", "close": 55.52, "volume": 73766.0}, {"date": "2024-01-23", "close": 55.67, "volume": 32069.0}, {"date": "2024-01-24", "close": 55.8578, "volume": 20172.0}, {"date": "2024-01-25", "close": 55.83, "volume": 31564.0}, {"date": "2024-01-26", "close": 55.2564, "volume": 29822.0}, {"date": "2024-01-29", "close": 55.6766, "volume": 34076.0}, {"date": "2024-01-30", "close": 55.31, "volume": 24188.0}, {"date": "2024-01-31", "close": 54.78, "volume": 25461.0}, {"date": "2024-02-01", "close": 55.15, "volume": 31792.0}, {"date": "2024-02-02", "close": 55.4532, "volume": 32408.0}, {"date": "2024-02-05", "close": 55.47, "volume": 25292.0}, {"date": "2024-02-06", "close": 55.5127, "volume": 15664.0}, {"date": "2024-02-07", "close": 55.84, "volume": 40124.0}, {"date": "2024-02-08", "close": 56.65, "volume": 30547.0}, {"date": "2024-02-09", "close": 57.59, "volume": 19854.0}, {"date": "2024-02-12", "close": 57.885, "volume": 28585.0}, {"date": "2024-02-13", "close": 56.35, "volume": 41380.0}, {"date": "2024-02-14", "close": 57.5407, "volume": 18733.0}, {"date": "2024-02-15", "close": 57.8908, "volume": 17399.0}, {"date": "2024-02-16", "close": 57.83, "volume": 31217.0}, {"date": "2024-02-20", "close": 57.33, "volume": 42126.0}, {"date": "2024-02-21", "close": 57.0, "volume": 24818.0}, {"date": "2024-02-22", "close": 58.62, "volume": 26933.0}, {"date": "2024-02-23", "close": 58.31, "volume": 30292.0}, {"date": "2024-02-26", "close": 58.96, "volume": 31217.0}, {"date": "2024-02-27", "close": 59.08, "volume": 23789.0}, {"date": "2024-02-28", "close": 58.88, "volume": 25397.0}, {"date": "2024-02-29", "close": 59.57, "volume": 41832.0}, {"date": "2024-03-01", "close": 60.86, "volume": 51792.0}, {"date": "2024-03-04", "close": 61.42, "volume": 46382.0}, {"date": "2024-03-05", "close": 60.27, "volume": 43248.0}, {"date": "2024-03-06", "close": 61.54, "volume": 55065.0}, {"date": "2024-03-07", "close": 62.81, "volume": 38345.0}, {"date": "2024-03-08", "close": 61.76, "volume": 72199.0}, {"date": "2024-03-11", "close": 61.06, "volume": 43705.0}, {"date": "2024-03-12", "close": 62.06, "volume": 36517.0}, {"date": "2024-03-13", "close": 61.49, "volume": 43789.0}, {"date": "2024-03-14", "close": 60.72, "volume": 33747.0}, {"date": "2024-03-15", "close": 60.58, "volume": 24947.0}, {"date": "2024-03-18", "close": 60.42, "volume": 31440.0}, {"date": "2024-03-19", "close": 59.9, "volume": 73425.0}, {"date": "2024-03-20", "close": 60.7, "volume": 40972.0}, {"date": "2024-03-21", "close": 61.22, "volume": 49077.0}, {"date": "2024-03-22", "close": 60.98, "volume": 25946.0}, {"date": "2024-03-25", "close": 61.36, "volume": 34993.0}, {"date": "2024-03-26", "close": 61.09, "volume": 22909.0}, {"date": "2024-03-27", "close": 61.73, "volume": 33535.0}, {"date": "2024-03-28", "close": 61.37, "volume": 34335.0}, {"date": "2024-04-01", "close": 61.35, "volume": 40431.0}, {"date": "2024-04-02", "close": 60.5797, "volume": 44459.0}, {"date": "2024-04-03", "close": 60.82, "volume": 22403.0}, {"date": "2024-04-04", "close": 60.13, "volume": 42654.0}, {"date": "2024-04-05", "close": 60.19, "volume": 33496.0}, {"date": "2024-04-08", "close": 60.44, "volume": 41180.0}, {"date": "2024-04-09", "close": 60.65, "volume": 30590.0}, {"date": "2024-04-10", "close": 59.97, "volume": 32983.0}, {"date": "2024-04-11", "close": 60.65, "volume": 28398.0}, {"date": "2024-04-12", "close": 58.91, "volume": 86497.0}, {"date": "2024-04-15", "close": 57.91, "volume": 46380.0}, {"date": "2024-04-16", "close": 57.78, "volume": 49895.0}, {"date": "2024-04-17", "close": 56.73, "volume": 41248.0}, {"date": "2024-04-18", "close": 56.3014, "volume": 25676.0}, {"date": "2024-04-19", "close": 55.23, "volume": 47373.0}, {"date": "2024-04-22", "close": 56.08, "volume": 47712.0}, {"date": "2024-04-23", "close": 56.84, "volume": 31139.0}, {"date": "2024-04-24", "close": 57.16, "volume": 34933.0}, {"date": "2024-04-25", "close": 57.36, "volume": 65686.0}, {"date": "2024-04-26", "close": 58.41, "volume": 83191.0}, {"date": "2024-04-29", "close": 58.79, "volume": 26601.0}, {"date": "2024-04-30", "close": 57.74, "volume": 22644.0}, {"date": "2024-05-01", "close": 57.07, "volume": 64903.0}, {"date": "2024-05-02", "close": 58.119, "volume": 27017.0}, {"date": "2024-05-03", "close": 59.14, "volume": 22119.0}, {"date": "2024-05-06", "close": 59.92, "volume": 24231.0}, {"date": "2024-05-07", "close": 59.57, "volume": 21362.0}, {"date": "2024-05-08", "close": 59.42, "volume": 12204.0}, {"date": "2024-05-09", "close": 59.5647, "volume": 12938.0}, {"date": "2024-05-10", "close": 59.5214, "volume": 25237.0}, {"date": "2024-05-13", "close": 59.78, "volume": 19289.0}, {"date": "2024-05-14", "close": 60.69, "volume": 24955.0}, {"date": "2024-05-15", "close": 61.85, "volume": 24724.0}, {"date": "2024-05-16", "close": 61.49, "volume": 20508.0}, {"date": "2024-05-17", "close": 61.59, "volume": 27852.0}, {"date": "2024-05-20", "close": 62.47, "volume": 28157.0}, {"date": "2024-05-21", "close": 62.14, "volume": 36147.0}, {"date": "2024-05-22", "close": 62.41, "volume": 48737.0}, {"date": "2024-05-23", "close": 61.9995, "volume": 48743.0}, {"date": "2024-05-24", "close": 63.04, "volume": 35102.0}, {"date": "2024-05-28", "close": 63.51, "volume": 60095.0}, {"date": "2024-05-29", "close": 62.27, "volume": 34278.0}, {"date": "2024-05-30", "close": 62.06, "volume": 28831.0}, {"date": "2024-05-31", "close": 61.81, "volume": 27641.0}, {"date": "2024-06-03", "close": 62.15, "volume": 53474.0}, {"date": "2024-06-04", "close": 61.84, "volume": 28035.0}, {"date": "2024-06-05", "close": 63.52, "volume": 17058.0}, {"date": "2024-06-06", "close": 63.22, "volume": 19821.0}, {"date": "2024-06-07", "close": 62.77, "volume": 23859.0}, {"date": "2024-06-10", "close": 63.3279, "volume": 21965.0}, {"date": "2024-06-11", "close": 63.09, "volume": 23711.0}, {"date": "2024-06-12", "close": 64.21, "volume": 44171.0}, {"date": "2024-06-13", "close": 63.65, "volume": 33563.0}, {"date": "2024-06-14", "close": 63.29, "volume": 37959.0}, {"date": "2024-06-17", "close": 63.88, "volume": 33515.0}, {"date": "2024-06-18", "close": 64.3, "volume": 48015.0}, {"date": "2024-06-20", "close": 63.33, "volume": 48726.0}, {"date": "2024-06-21", "close": 62.96, "volume": 27273.0}, {"date": "2024-06-24", "close": 62.4, "volume": 40200.0}, {"date": "2024-06-25", "close": 62.67, "volume": 38120.0}, {"date": "2024-06-26", "close": 62.07, "volume": 15482.0}, {"date": "2024-06-27", "close": 62.5363, "volume": 30649.0}, {"date": "2024-06-28", "close": 62.79, "volume": 71633.0}, {"date": "2024-07-01", "close": 62.64, "volume": 94045.0}, {"date": "2024-07-02", "close": 63.24, "volume": 20705.0}, {"date": "2024-07-03", "close": 63.87, "volume": 18747.0}, {"date": "2024-07-05", "close": 64.16, "volume": 47513.0}, {"date": "2024-07-08", "close": 64.66, "volume": 37437.0}, {"date": "2024-07-09", "close": 64.58, "volume": 47827.0}, {"date": "2024-07-10", "close": 65.77, "volume": 32809.0}, {"date": "2024-07-11", "close": 65.02, "volume": 34777.0}, {"date": "2024-07-12", "close": 65.85, "volume": 35662.0}, {"date": "2024-07-15", "close": 65.99, "volume": 30668.0}, {"date": "2024-07-16", "close": 66.8, "volume": 50654.0}, {"date": "2024-07-17", "close": 64.35, "volume": 56691.0}, {"date": "2024-07-18", "close": 63.52, "volume": 43782.0}, {"date": "2024-07-19", "close": 62.43, "volume": 34432.0}, {"date": "2024-07-22", "close": 63.78, "volume": 33713.0}, {"date": "2024-07-23", "close": 63.58, "volume": 27832.0}, {"date": "2024-07-24", "close": 61.46, "volume": 35452.0}, {"date": "2024-07-25", "close": 60.47, "volume": 41036.0}, {"date": "2024-07-26", "close": 61.33, "volume": 38934.0}, {"date": "2024-07-29", "close": 60.98, "volume": 57652.0}, {"date": "2024-07-30", "close": 60.0, "volume": 102570.0}, {"date": "2024-07-31", "close": 61.97, "volume": 72102.0}, {"date": "2024-08-01", "close": 59.43, "volume": 62214.0}, {"date": "2024-08-02", "close": 56.75, "volume": 75152.0}, {"date": "2024-08-05", "close": 55.33, "volume": 99654.0}, {"date": "2024-08-06", "close": 55.86, "volume": 166367.0}, {"date": "2024-08-07", "close": 55.49, "volume": 63110.0}, {"date": "2024-08-08", "close": 57.78, "volume": 29793.0}, {"date": "2024-08-09", "close": 57.64, "volume": 38879.0}, {"date": "2024-08-12", "close": 57.72, "volume": 36661.0}, {"date": "2024-08-13", "close": 59.4, "volume": 28131.0}, {"date": "2024-08-14", "close": 59.02, "volume": 21059.0}, {"date": "2024-08-15", "close": 60.82, "volume": 17992.0}, {"date": "2024-08-16", "close": 61.18, "volume": 19013.0}, {"date": "2024-08-19", "close": 61.89, "volume": 27523.0}, {"date": "2024-08-20", "close": 61.39, "volume": 29791.0}, {"date": "2024-08-21", "close": 62.26, "volume": 18651.0}, {"date": "2024-08-22", "close": 61.2, "volume": 41292.0}, {"date": "2024-08-23", "close": 62.3, "volume": 72727.0}, {"date": "2024-08-26", "close": 61.51, "volume": 29863.0}, {"date": "2024-08-27", "close": 62.0, "volume": 21805.0}, {"date": "2024-08-28", "close": 61.17, "volume": 39492.0}, {"date": "2024-08-29", "close": 61.66, "volume": 31509.0}, {"date": "2024-08-30", "close": 62.38, "volume": 37573.0}, {"date": "2024-09-03", "close": 59.46, "volume": 85112.0}, {"date": "2024-09-04", "close": 59.27, "volume": 29593.0}, {"date": "2024-09-05", "close": 59.14, "volume": 28361.0}, {"date": "2024-09-06", "close": 57.56, "volume": 37885.0}, {"date": "2024-09-09", "close": 57.98, "volume": 42476.0}, {"date": "2024-09-10", "close": 58.16, "volume": 34690.0}, {"date": "2024-09-11", "close": 59.71, "volume": 43635.0}, {"date": "2024-09-12", "close": 59.83, "volume": 35712.0}, {"date": "2024-09-13", "close": 60.55, "volume": 24482.0}, {"date": "2024-09-16", "close": 60.34, "volume": 23480.0}, {"date": "2024-09-17", "close": 60.48, "volume": 17411.0}, {"date": "2024-09-18", "close": 59.84, "volume": 37464.0}, {"date": "2024-09-19", "close": 61.67, "volume": 53894.0}, {"date": "2024-09-20", "close": 61.19, "volume": 83129.0}, {"date": "2024-09-23", "close": 61.5, "volume": 42246.0}, {"date": "2024-09-24", "close": 62.02, "volume": 45767.0}, {"date": "2024-09-25", "close": 61.72, "volume": 40572.0}, {"date": "2024-09-26", "close": 63.44, "volume": 40499.0}, {"date": "2024-09-27", "close": 63.06, "volume": 18482.0}, {"date": "2024-09-30", "close": 62.4, "volume": 32603.0}, {"date": "2024-10-01", "close": 61.74, "volume": 37838.0}, {"date": "2024-10-02", "close": 62.23, "volume": 21276.0}, {"date": "2024-10-03", "close": 61.785, "volume": 20793.0}, {"date": "2024-10-04", "close": 62.54, "volume": 18913.0}, {"date": "2024-10-07", "close": 62.38, "volume": 25393.0}, {"date": "2024-10-08", "close": 62.56, "volume": 21841.0}, {"date": "2024-10-09", "close": 62.92, "volume": 18312.0}, {"date": "2024-10-10", "close": 62.635, "volume": 13426.0}, {"date": "2024-10-11", "close": 63.64, "volume": 14561.0}, {"date": "2024-10-14", "close": 64.18, "volume": 13131.0}, {"date": "2024-10-15", "close": 62.63, "volume": 23706.0}, {"date": "2024-10-16", "close": 62.95, "volume": 73585.0}, {"date": "2024-10-17", "close": 63.05, "volume": 24262.0}, {"date": "2024-10-18", "close": 63.71, "volume": 25805.0}, {"date": "2024-10-21", "close": 63.87, "volume": 37563.0}, {"date": "2024-10-22", "close": 63.59, "volume": 22988.0}, {"date": "2024-10-23", "close": 62.89, "volume": 20615.0}, {"date": "2024-10-24", "close": 63.26, "volume": 20357.0}, {"date": "2024-10-25", "close": 63.53, "volume": 21663.0}, {"date": "2024-10-28", "close": 64.45, "volume": 31062.0}, {"date": "2024-10-29", "close": 64.92, "volume": 28544.0}, {"date": "2024-10-30", "close": 63.89, "volume": 29781.0}, {"date": "2024-10-31", "close": 62.28, "volume": 24186.0}, {"date": "2024-11-01", "close": 62.12, "volume": 21538.0}, {"date": "2024-11-04", "close": 61.78, "volume": 22319.0}, {"date": "2024-11-05", "close": 62.35, "volume": 21111.0}, {"date": "2024-11-06", "close": 63.87, "volume": 52535.0}, {"date": "2024-11-07", "close": 66.46, "volume": 42268.0}, {"date": "2024-11-08", "close": 66.63, "volume": 42167.0}, {"date": "2024-11-11", "close": 66.89, "volume": 41827.0}, {"date": "2024-11-12", "close": 66.09, "volume": 49525.0}, {"date": "2024-11-13", "close": 66.19, "volume": 63281.0}, {"date": "2024-11-14", "close": 65.76, "volume": 51802.0}, {"date": "2024-11-15", "close": 64.55, "volume": 118149.0}, {"date": "2024-11-18", "close": 64.39, "volume": 33154.0}, {"date": "2024-11-19", "close": 65.32, "volume": 27783.0}, {"date": "2024-11-20", "close": 65.91, "volume": 69537.0}, {"date": "2024-11-21", "close": 66.8, "volume": 147929.0}, {"date": "2024-11-22", "close": 68.45, "volume": 125887.0}, {"date": "2024-11-25", "close": 69.55, "volume": 326778.0}, {"date": "2024-11-26", "close": 68.05, "volume": 122899.0}, {"date": "2024-11-27", "close": 68.34, "volume": 88249.0}, {"date": "2024-11-29", "close": 70.49, "volume": 99863.0}, {"date": "2024-12-02", "close": 70.6, "volume": 129654.0}, {"date": "2024-12-03", "close": 70.79, "volume": 100552.0}, {"date": "2024-12-04", "close": 71.55, "volume": 108366.0}, {"date": "2024-12-05", "close": 72.18, "volume": 153748.0}, {"date": "2024-12-06", "close": 75.37, "volume": 330137.0}, {"date": "2024-12-09", "close": 74.27, "volume": 221690.0}, {"date": "2024-12-10", "close": 75.66, "volume": 389926.0}, {"date": "2024-12-11", "close": 76.45, "volume": 492946.0}, {"date": "2024-12-12", "close": 74.49, "volume": 656844.0}, {"date": "2024-12-13", "close": 77.64, "volume": 694437.0}, {"date": "2024-12-16", "close": 82.59, "volume": 1550022.0}, {"date": "2024-12-17", "close": 86.48, "volume": 1513482.0}, {"date": "2024-12-18", "close": 83.98, "volume": 1598192.0}, {"date": "2024-12-19", "close": 77.57, "volume": 1155836.0}, {"date": "2024-12-20", "close": 81.16, "volume": 972279.0}, {"date": "2024-12-23", "close": 82.17, "volume": 633407.0}, {"date": "2024-12-24", "close": 82.64, "volume": 387964.0}, {"date": "2024-12-26", "close": 83.99, "volume": 945201.0}, {"date": "2024-12-27", "close": 83.51, "volume": 835477.0}, {"date": "2024-12-30", "close": 81.96, "volume": 810744.0}, {"date": "2024-12-31", "close": 81.15, "volume": 482862.0}, {"date": "2025-01-02", "close": 82.41, "volume": 758690.0}, {"date": "2025-01-03", "close": 83.58, "volume": 832107.0}, {"date": "2025-01-06", "close": 85.45, "volume": 1430144.0}, {"date": "2025-01-07", "close": 84.34, "volume": 1269126.0}, {"date": "2025-01-08", "close": 80.45, "volume": 2103323.0}, {"date": "2025-01-10", "close": 78.86, "volume": 674776.0}, {"date": "2025-01-13", "close": 77.29, "volume": 680218.0}, {"date": "2025-01-14", "close": 78.82, "volume": 364715.0}, {"date": "2025-01-15", "close": 80.81, "volume": 639498.0}, {"date": "2025-01-16", "close": 81.27, "volume": 483593.0}, {"date": "2025-01-17", "close": 81.88, "volume": 485594.0}, {"date": "2025-01-21", "close": 84.52, "volume": 796844.0}, {"date": "2025-01-22", "close": 85.25, "volume": 577710.0}, {"date": "2025-01-23", "close": 85.01, "volume": 495917.0}, {"date": "2025-01-24", "close": 84.2, "volume": 396547.0}, {"date": "2025-01-27", "close": 80.84, "volume": 659390.0}, {"date": "2025-01-28", "close": 81.42, "volume": 286160.0}, {"date": "2025-01-29", "close": 81.24, "volume": 226407.0}, {"date": "2025-01-30", "close": 82.11, "volume": 441915.0}, {"date": "2025-01-31", "close": 82.32, "volume": 577305.0}, {"date": "2025-02-03", "close": 81.89, "volume": 307579.0}, {"date": "2025-02-04", "close": 83.4, "volume": 266515.0}, {"date": "2025-02-05", "close": 84.15, "volume": 297745.0}, {"date": "2025-02-06", "close": 84.15, "volume": 381905.0}, {"date": "2025-02-07", "close": 83.23, "volume": 490318.0}, {"date": "2025-02-10", "close": 83.83, "volume": 297711.0}, {"date": "2025-02-11", "close": 83.14, "volume": 176218.0}, {"date": "2025-02-12", "close": 83.53, "volume": 194178.0}, {"date": "2025-02-13", "close": 84.63, "volume": 295846.0}, {"date": "2025-02-14", "close": 84.49, "volume": 223200.0}, {"date": "2025-02-18", "close": 85.2, "volume": 283075.0}, {"date": "2025-02-19", "close": 85.35, "volume": 393395.0}, {"date": "2025-02-20", "close": 85.7, "volume": 319543.0}, {"date": "2025-02-21", "close": 83.7, "volume": 478618.0}, {"date": "2025-02-24", "close": 82.19, "volume": 350470.0}, {"date": "2025-02-25", "close": 80.82, "volume": 417374.0}, {"date": "2025-02-26", "close": 81.44, "volume": 555688.0}, {"date": "2025-02-27", "close": 78.41, "volume": 488758.0}, {"date": "2025-02-28", "close": 78.88, "volume": 404105.0}, {"date": "2025-03-03", "close": 77.32, "volume": 339960.0}, {"date": "2025-03-04", "close": 77.65, "volume": 537101.0}, {"date": "2025-03-05", "close": 79.69, "volume": 217485.0}, {"date": "2025-03-06", "close": 77.38, "volume": 210768.0}, {"date": "2025-03-07", "close": 78.53, "volume": 274056.0}, {"date": "2025-03-10", "close": 75.02, "volume": 411084.0}, {"date": "2025-03-11", "close": 74.9, "volume": 356478.0}, {"date": "2025-03-12", "close": 75.95, "volume": 259181.0}, {"date": "2025-03-13", "close": 75.81, "volume": 177990.0}, {"date": "2025-03-14", "close": 78.92, "volume": 383220.0}, {"date": "2025-03-17", "close": 80.56, "volume": 299356.0}, {"date": "2025-03-18", "close": 79.8, "volume": 147995.0}, {"date": "2025-03-19", "close": 79.98, "volume": 172756.0}, {"date": "2025-03-20", "close": 78.39, "volume": 224860.0}, {"date": "2025-03-21", "close": 77.92, "volume": 170521.0}, {"date": "2025-03-24", "close": 79.74, "volume": 143583.0}, {"date": "2025-03-25", "close": 79.81, "volume": 109358.0}, {"date": "2025-03-26", "close": 77.91, "volume": 240963.0}, {"date": "2025-03-27", "close": 77.25, "volume": 88421.0}, {"date": "2025-03-28", "close": 75.17, "volume": 239048.0}, {"date": "2025-03-31", "close": 74.53, "volume": 365512.0}, {"date": "2025-04-01", "close": 74.89, "volume": 151361.0}, {"date": "2025-04-02", "close": 75.38, "volume": 81720.0}, {"date": "2025-04-03", "close": 70.85, "volume": 248688.0}, {"date": "2025-04-04", "close": 65.86, "volume": 694657.0}, {"date": "2025-04-07", "close": 66.17, "volume": 384136.0}, {"date": "2025-04-08", "close": 64.34, "volume": 320568.0}, {"date": "2025-04-09", "close": 72.32, "volume": 292518.0}, {"date": "2025-04-10", "close": 69.36, "volume": 175783.0}, {"date": "2025-04-11", "close": 70.76, "volume": 202739.0}, {"date": "2025-04-14", "close": 71.24, "volume": 166543.0}, {"date": "2025-04-15", "close": 71.58, "volume": 93219.0}, {"date": "2025-04-16", "close": 69.77, "volume": 120231.0}, {"date": "2025-04-17", "close": 70.0, "volume": 76646.0}, {"date": "2025-04-21", "close": 68.99, "volume": 105314.0}, {"date": "2025-04-22", "close": 69.94, "volume": 70946.0}, {"date": "2025-04-23", "close": 71.92, "volume": 119426.0}, {"date": "2025-04-24", "close": 74.24, "volume": 135836.0}, {"date": "2025-04-25", "close": 75.02, "volume": 96643.0}, {"date": "2025-04-28", "close": 75.215, "volume": 111429.0}, {"date": "2025-04-29", "close": 74.93, "volume": 92343.0}, {"date": "2025-04-30", "close": 74.97, "volume": 120269.0}, {"date": "2025-05-01", "close": 75.45, "volume": 83066.0}, {"date": "2025-05-02", "close": 77.91, "volume": 136115.0}, {"date": "2025-05-05", "close": 77.62, "volume": 117577.0}, {"date": "2025-05-06", "close": 76.71, "volume": 99851.0}, {"date": "2025-05-07", "close": 77.18, "volume": 104268.0}, {"date": "2025-05-08", "close": 79.73, "volume": 188271.0}, {"date": "2025-05-09", "close": 80.13, "volume": 143863.0}, {"date": "2025-05-12", "close": 83.02, "volume": 304888.0}, {"date": "2025-05-13", "close": 83.6, "volume": 221279.0}, {"date": "2025-05-14", "close": 83.97, "volume": 221323.0}, {"date": "2025-05-15", "close": 83.93, "volume": 186306.0}, {"date": "2025-05-16", "close": 84.77, "volume": 256124.0}, {"date": "2025-05-19", "close": 84.86, "volume": 247042.0}, {"date": "2025-05-20", "close": 86.43, "volume": 626444.0}, {"date": "2025-05-21", "close": 84.66, "volume": 374213.0}, {"date": "2025-05-22", "close": 86.92, "volume": 673141.0}, {"date": "2025-05-23", "close": 86.09, "volume": 425836.0}, {"date": "2025-05-27", "close": 87.4, "volume": 345736.0}, {"date": "2025-05-28", "close": 86.27, "volume": 241237.0}, {"date": "2025-05-29", "close": 85.47, "volume": 231448.0}, {"date": "2025-05-30", "close": 84.71, "volume": 408407.0}, {"date": "2025-06-02", "close": 85.9, "volume": 255035.0}, {"date": "2025-06-03", "close": 86.84, "volume": 283573.0}, {"date": "2025-06-04", "close": 87.58, "volume": 340569.0}, {"date": "2025-06-05", "close": 86.49, "volume": 393463.0}, {"date": "2025-06-06", "close": 88.23, "volume": 299426.0}, {"date": "2025-06-09", "close": 89.12, "volume": 376305.0}, {"date": "2025-06-10", "close": 89.465, "volume": 425555.0}, {"date": "2025-06-11", "close": 89.2, "volume": 850050.0}, {"date": "2025-06-12", "close": 89.17, "volume": 527552.0}, {"date": "2025-06-13", "close": 87.565, "volume": 372974.0}, {"date": "2025-06-16", "close": 89.21, "volume": 294389.0}, {"date": "2025-06-17", "close": 88.33, "volume": 232874.0}, {"date": "2025-06-18", "close": 88.65, "volume": 263543.0}, {"date": "2025-06-20", "close": 87.85, "volume": 362635.0}, {"date": "2025-06-23", "close": 88.15, "volume": 307521.0}, {"date": "2025-06-24", "close": 90.17, "volume": 377018.0}, {"date": "2025-06-25", "close": 90.02, "volume": 297836.0}, {"date": "2025-06-26", "close": 90.85, "volume": 338682.0}, {"date": "2025-06-27", "close": 90.96, "volume": 322263.0}, {"date": "2025-06-30", "close": 91.815, "volume": 354929.0}, {"date": "2025-07-01", "close": 91.41, "volume": 417210.0}, {"date": "2025-07-02", "close": 92.765, "volume": 493794.0}, {"date": "2025-07-03", "close": 93.55, "volume": 360679.0}, {"date": "2025-07-07", "close": 92.34, "volume": 500918.0}, {"date": "2025-07-08", "close": 93.035, "volume": 483332.0}, {"date": "2025-07-09", "close": 93.54, "volume": 320226.0}, {"date": "2025-07-10", "close": 93.435, "volume": 376093.0}, {"date": "2025-07-11", "close": 92.15, "volume": 305364.0}, {"date": "2025-07-14", "close": 92.295, "volume": 338666.0}, {"date": "2025-07-15", "close": 92.49, "volume": 324137.0}, {"date": "2025-07-16", "close": 93.52, "volume": 400055.0}, {"date": "2025-07-17", "close": 95.04, "volume": 690455.0}, {"date": "2025-07-18", "close": 94.98, "volume": 613955.0}, {"date": "2025-07-21", "close": 94.88, "volume": 512936.0}, {"date": "2025-07-22", "close": 93.84, "volume": 468387.0}, {"date": "2025-07-23", "close": 94.81, "volume": 271205.0}, {"date": "2025-07-24", "close": 93.7, "volume": 485714.0}, {"date": "2025-07-25", "close": 93.8, "volume": 294922.0}, {"date": "2025-07-28", "close": 93.76, "volume": 360357.0}, {"date": "2025-07-29", "close": 93.44, "volume": 282579.0}, {"date": "2025-07-30", "close": 93.58, "volume": 428391.0}, {"date": "2025-07-31", "close": 92.02, "volume": 935304.0}, {"date": "2025-08-01", "close": 90.45, "volume": 569160.0}, {"date": "2025-08-04", "close": 92.26, "volume": 465345.0}, {"date": "2025-08-05", "close": 92.52, "volume": 451801.0}, {"date": "2025-08-06", "close": 92.28, "volume": 588276.0}, {"date": "2025-08-07", "close": 92.55, "volume": 369708.0}, {"date": "2025-08-08", "close": 92.77, "volume": 205461.0}, {"date": "2025-08-11", "close": 92.7, "volume": 394020.0}, {"date": "2025-08-12", "close": 94.69, "volume": 472977.0}, {"date": "2025-08-13", "close": 95.265, "volume": 370427.0}, {"date": "2025-08-14", "close": 94.63, "volume": 388281.0}, {"date": "2025-08-15", "close": 93.98, "volume": 165958.0}, {"date": "2025-08-18", "close": 94.31, "volume": 271107.0}, {"date": "2025-08-19", "close": 92.77, "volume": 294973.0}, {"date": "2025-08-20", "close": 91.98, "volume": 440615.0}, {"date": "2025-08-21", "close": 91.6, "volume": 168809.0}, {"date": "2025-08-22", "close": 94.08, "volume": 285194.0}, {"date": "2025-08-25", "close": 93.61, "volume": 185559.0}, {"date": "2025-08-26", "close": 94.42, "volume": 182309.0}, {"date": "2025-08-27", "close": 94.99, "volume": 277997.0}, {"date": "2025-08-28", "close": 96.35, "volume": 323613.0}, {"date": "2025-08-29", "close": 94.77, "volume": 410827.0}, {"date": "2025-09-02", "close": 93.67, "volume": 474534.0}, {"date": "2025-09-03", "close": 93.41, "volume": 262338.0}, {"date": "2025-09-04", "close": 94.17, "volume": 194911.0}, {"date": "2025-09-05", "close": 95.27, "volume": 228679.0}, {"date": "2025-09-08", "close": 96.32, "volume": 337519.0}, {"date": "2025-09-09", "close": 96.945, "volume": 257586.0}, {"date": "2025-09-10", "close": 97.52, "volume": 319175.0}, {"date": "2025-09-11", "close": 99.02, "volume": 433888.0}, {"date": "2025-09-12", "close": 99.43, "volume": 375805.0}, {"date": "2025-09-15", "close": 100.34, "volume": 428055.0}, {"date": "2025-09-16", "close": 100.75, "volume": 285524.0}, {"date": "2025-09-17", "close": 101.55, "volume": 411694.0}, {"date": "2025-09-18", "close": 104.28, "volume": 720935.0}, {"date": "2025-09-19", "close": 105.19, "volume": 608428.0}, {"date": "2025-09-22", "close": 106.29, "volume": 631553.0}, {"date": "2025-09-23", "close": 106.3, "volume": 640698.0}, {"date": "2025-09-24", "close": 105.62, "volume": 461941.0}, {"date": "2025-09-25", "close": 104.95, "volume": 637305.0}, {"date": "2025-09-26", "close": 104.61, "volume": 427298.0}, {"date": "2025-09-29", "close": 104.45, "volume": 507936.0}, {"date": "2025-09-30", "close": 104.91, "volume": 335802.0}, {"date": "2025-10-01", "close": 106.66, "volume": 949090.0}, {"date": "2025-10-02", "close": 109.1, "volume": 1187935.0}, {"date": "2025-10-03", "close": 110.2, "volume": 982819.0}, {"date": "2025-10-06", "close": 112.56, "volume": 896172.0}, {"date": "2025-10-07", "close": 110.82, "volume": 1227342.0}, {"date": "2025-10-08", "close": 112.19, "volume": 779946.0}, {"date": "2025-10-09", "close": 112.17, "volume": 704351.0}, {"date": "2025-10-10", "close": 106.13, "volume": 1580563.0}, {"date": "2025-10-13", "close": 111.92, "volume": 916157.0}, {"date": "2025-10-14", "close": 111.12, "volume": 762042.0}, {"date": "2025-10-15", "close": 112.4, "volume": 811596.0}, {"date": "2025-10-16", "close": 110.53, "volume": 847968.0}, {"date": "2025-10-17", "close": 110.0, "volume": 564205.0}, {"date": "2025-10-20", "close": 111.0, "volume": 442975.0}, {"date": "2025-10-21", "close": 110.21, "volume": 427268.0}, {"date": "2025-10-22", "close": 107.23, "volume": 1109754.0}, {"date": "2025-10-23", "close": 110.28, "volume": 1418471.0}, {"date": "2025-10-24", "close": 111.39, "volume": 750285.0}, {"date": "2025-10-27", "close": 113.64, "volume": 915211.0}, {"date": "2025-10-28", "close": 112.81, "volume": 806069.0}, {"date": "2025-10-29", "close": 114.39, "volume": 765893.0}, {"date": "2025-10-30", "close": 113.655, "volume": 583251.0}, {"date": "2025-10-31", "close": 115.1, "volume": 632421.0}, {"date": "2025-11-03", "close": 113.93, "volume": 644155.0}, {"date": "2025-11-04", "close": 109.73, "volume": 801283.0}, {"date": "2025-11-05", "close": 111.8, "volume": 509078.0}, {"date": "2025-11-06", "close": 110.42, "volume": 499181.0}, {"date": "2025-11-07", "close": 110.24, "volume": 936888.0}, {"date": "2025-11-10", "close": 112.62, "volume": 498888.0}, {"date": "2025-11-11", "close": 111.15, "volume": 441742.0}, {"date": "2025-11-12", "close": 110.73, "volume": 367912.0}, {"date": "2025-11-13", "close": 106.76, "volume": 752208.0}, {"date": "2025-11-14", "close": 106.91, "volume": 848717.0}, {"date": "2025-11-17", "close": 105.15, "volume": 1460422.0}, {"date": "2025-11-18", "close": 104.02, "volume": 1067927.0}, {"date": "2025-11-19", "close": 104.57, "volume": 627931.0}, {"date": "2025-11-20", "close": 100.36, "volume": 1972667.0}, {"date": "2025-11-21", "close": 101.44, "volume": 1232448.0}, {"date": "2025-11-24", "close": 104.74, "volume": 471696.0}, {"date": "2025-11-25", "close": 105.38, "volume": 446332.0}, {"date": "2025-11-26", "close": 106.88, "volume": 360371.0}, {"date": "2025-11-28", "close": 108.47, "volume": 257547.0}, {"date": "2025-12-01", "close": 107.74, "volume": 364433.0}, {"date": "2025-12-02", "close": 109.74, "volume": 432976.0}, {"date": "2025-12-03", "close": 112.0, "volume": 398833.0}, {"date": "2025-12-04", "close": 112.98, "volume": 528119.0}, {"date": "2025-12-05", "close": 113.23, "volume": 328563.0}, {"date": "2025-12-08", "close": 114.0, "volume": 340488.0}, {"date": "2025-12-09", "close": 114.4, "volume": 273418.0}, {"date": "2025-12-10", "close": 115.49, "volume": 441108.0}, {"date": "2025-12-11", "close": 115.15, "volume": 474647.0}, {"date": "2025-12-12", "close": 111.36, "volume": 431183.0}, {"date": "2025-12-15", "close": 110.36, "volume": 503727.0}, {"date": "2025-12-16", "close": 109.95, "volume": 414977.0}, {"date": "2025-12-17", "close": 107.15, "volume": 617221.0}, {"date": "2025-12-18", "close": 108.91, "volume": 486289.0}, {"date": "2025-12-19", "close": 111.14, "volume": 437229.0}, {"date": "2025-12-22", "close": 112.65, "volume": 485092.0}, {"date": "2025-12-23", "close": 111.91, "volume": 389536.0}, {"date": "2025-12-24", "close": 111.96, "volume": 175914.0}, {"date": "2025-12-26", "close": 111.51, "volume": 237342.0}, {"date": "2025-12-29", "close": 110.47, "volume": 305772.0}, {"date": "2025-12-30", "close": 110.71, "volume": 369596.0}, {"date": "2025-12-31", "close": 109.66, "volume": 375863.0}, {"date": "2026-01-02", "close": 112.38, "volume": 487122.0}, {"date": "2026-01-05", "close": 114.66, "volume": 591473.0}, {"date": "2026-01-06", "close": 117.03, "volume": 616138.0}, {"date": "2026-01-07", "close": 116.29, "volume": 336540.0}, {"date": "2026-01-08", "close": 114.73, "volume": 385065.0}, {"date": "2026-01-09", "close": 116.54, "volume": 561996.0}, {"date": "2026-01-12", "close": 117.77, "volume": 421437.0}, {"date": "2026-01-13", "close": 117.32, "volume": 386303.0}, {"date": "2026-01-14", "close": 117.3, "volume": 358499.0}, {"date": "2026-01-15", "close": 118.17, "volume": 998745.0}, {"date": "2026-01-16", "close": 118.43, "volume": 369946.0}, {"date": "2026-01-20", "close": 116.14, "volume": 509385.0}, {"date": "2026-01-21", "close": 117.91, "volume": 371337.0}, {"date": "2026-01-22", "close": 119.35, "volume": 423109.0}, {"date": "2026-01-23", "close": 118.69, "volume": 410935.0}, {"date": "2026-01-26", "close": 117.95, "volume": 380382.0}, {"date": "2026-01-27", "close": 119.98, "volume": 424199.0}, {"date": "2026-01-28", "close": 120.8, "volume": 419723.0}, {"date": "2026-01-29", "close": 119.09, "volume": 735636.0}, {"date": "2026-01-30", "close": 115.89, "volume": 463833.0}, {"date": "2026-02-02", "close": 116.74, "volume": 288783.0}, {"date": "2026-02-03", "close": 114.94, "volume": 428885.0}, {"date": "2026-02-04", "close": 112.08, "volume": 580188.0}, {"date": "2026-02-05", "close": 110.13, "volume": 687390.0}, {"date": "2026-02-06", "close": 115.8, "volume": 470548.0}, {"date": "2026-02-09", "close": 118.055, "volume": 349745.0}, {"date": "2026-02-10", "close": 118.08, "volume": 248956.0}, {"date": "2026-02-11", "close": 119.1, "volume": 323522.0}, {"date": "2026-02-12", "close": 115.785, "volume": 439596.0}, {"date": "2026-02-13", "close": 117.21, "volume": 325846.0}, {"date": "2026-02-17", "close": 116.13, "volume": 261172.0}, {"date": "2026-02-18", "close": 116.96, "volume": 330205.0}, {"date": "2026-02-19", "close": 116.82, "volume": 262788.0}, {"date": "2026-02-20", "close": 117.28, "volume": 244805.0}, {"date": "2026-02-23", "close": 115.29, "volume": 344515.0}, {"date": "2026-02-24", "close": 116.47, "volume": 242240.0}, {"date": "2026-02-25", "close": 118.4, "volume": 376196.0}, {"date": "2026-02-26", "close": 117.86, "volume": 302974.0}, {"date": "2026-02-27", "close": 116.42, "volume": 283773.0}, {"date": "2026-03-02", "close": 116.64, "volume": 262013.0}, {"date": "2026-03-03", "close": 112.36, "volume": 478260.0}, {"date": "2026-03-04", "close": 113.79, "volume": 422403.0}, {"date": "2026-03-05", "close": 111.79, "volume": 380030.0}, {"date": "2026-03-06", "close": 109.59, "volume": 442842.0}, {"date": "2026-03-09", "close": 111.72, "volume": 442018.0}, {"date": "2026-03-10", "close": 111.97, "volume": 184112.0}, {"date": "2026-03-11", "close": 112.46, "volume": 209933.0}, {"date": "2026-03-12", "close": 109.46, "volume": 298293.0}, {"date": "2026-03-13", "close": 109.37, "volume": 339598.0}, {"date": "2026-03-16", "close": 111.36, "volume": 300977.0}, {"date": "2026-03-17", "close": 111.65, "volume": 303502.0}, {"date": "2026-03-18", "close": 110.84, "volume": 225297.0}, {"date": "2026-03-19", "close": 111.25, "volume": 281635.0}, {"date": "2026-03-20", "close": 108.27, "volume": 340436.0}, {"date": "2026-03-23", "close": 110.65, "volume": 382291.0}, {"date": "2026-03-24", "close": 110.67, "volume": 232726.0}, {"date": "2026-03-25", "close": 111.62, "volume": 153678.0}, {"date": "2026-03-26", "close": 107.78, "volume": 242837.0}, {"date": "2026-03-27", "close": 105.07, "volume": 419585.0}, {"date": "2026-03-30", "close": 102.16, "volume": 391276.0}, {"date": "2026-03-31", "close": 107.3, "volume": 327642.0}, {"date": "2026-04-01", "close": 109.29, "volume": 243509.0}, {"date": "2026-04-02", "close": 109.96, "volume": 168826.0}, {"date": "2026-04-06", "close": 110.6, "volume": 144409.0}, {"date": "2026-04-07", "close": 110.47, "volume": 175147.0}, {"date": "2026-04-08", "close": 115.83, "volume": 381509.0}, {"date": "2026-04-09", "close": 116.14, "volume": 241296.0}, {"date": "2026-04-10", "close": 116.69, "volume": 205779.0}, {"date": "2026-04-13", "close": 119.35, "volume": 253317.0}, {"date": "2026-04-14", "close": 122.06, "volume": 467021.0}, {"date": "2026-04-15", "close": 123.39, "volume": 489678.0}, {"date": "2026-04-16", "close": 125.17, "volume": 568437.0}, {"date": "2026-04-17", "close": 127.89, "volume": 539378.0}, {"date": "2026-04-20", "close": 128.64, "volume": 370390.0}, {"date": "2026-04-21", "close": 128.03, "volume": 611826.0}, {"date": "2026-04-22", "close": 130.25, "volume": 473185.0}, {"date": "2026-04-23", "close": 129.75, "volume": 480769.0}, {"date": "2026-04-24", "close": 132.79, "volume": 504252.0}, {"date": "2026-04-27", "close": 131.89, "volume": 383472.0}, {"date": "2026-04-28", "close": 128.98, "volume": 441770.0}, {"date": "2026-04-29", "close": 129.94, "volume": 294905.0}, {"date": "2026-04-30", "close": 134.03, "volume": 452134.0}, {"date": "2026-05-01", "close": 135.17, "volume": 474288.0}, {"date": "2026-05-04", "close": 135.69, "volume": 497563.0}, {"date": "2026-05-05", "close": 139.17, "volume": 590058.0}, {"date": "2026-05-06", "close": 143.66, "volume": 650151.0}, {"date": "2026-05-07", "close": 141.13, "volume": 620544.0}, {"date": "2026-05-08", "close": 144.91, "volume": 574612.0}, {"date": "2026-05-11", "close": 147.82, "volume": 735596.0}, {"date": "2026-05-12", "close": 143.98, "volume": 897750.0}, {"date": "2026-05-13", "close": 146.79, "volume": 652660.0}, {"date": "2026-05-14", "close": 147.88, "volume": 697569.0}, {"date": "2026-05-15", "close": 143.08, "volume": 587681.0}, {"date": "2026-05-18", "close": 141.97, "volume": 664842.0}, {"date": "2026-05-19", "close": 140.63, "volume": 528914.0}, {"date": "2026-05-20", "close": 145.44, "volume": 412776.0}, {"date": "2026-05-21", "close": 149.33, "volume": 1246797.0}, {"date": "2026-05-22", "close": 153.44, "volume": 1694576.0}, {"date": "2026-05-26", "close": 158.62, "volume": 1467800.0}, {"date": "2026-05-27", "close": 156.51, "volume": 1184394.0}, {"date": "2026-05-28", "close": 159.06, "volume": 1112252.0}, {"date": "2026-05-29", "close": 159.75, "volume": 1013770.0}, {"date": "2026-06-01", "close": 162.87, "volume": 1066657.0}, {"date": "2026-06-02", "close": 168.76, "volume": 1360661.0}, {"date": "2026-06-03", "close": 167.76, "volume": 805249.0}, {"date": "2026-06-04", "close": 166.49, "volume": 1089890.0}, {"date": "2026-06-05", "close": 152.78, "volume": 1755498.0}, {"date": "2026-06-08", "close": 157.74, "volume": 1028195.0}, {"date": "2026-06-09", "close": 154.75, "volume": 1739227.0}, {"date": "2026-06-10", "close": 150.99, "volume": 1035732.0}, {"date": "2026-06-11", "close": 159.36, "volume": 761539.0}, {"date": "2026-06-12", "close": 161.3, "volume": 782457.0}, {"date": "2026-06-15", "close": 168.05, "volume": 976394.0}, {"date": "2026-06-16", "close": 162.28, "volume": 749454.0}, {"date": "2026-06-17", "close": 162.45, "volume": 482794.0}, {"date": "2026-06-18", "close": 167.965, "volume": 595558.0}, {"date": "2026-06-22", "close": 168.6, "volume": 800893.0}, {"date": "2026-06-23", "close": 163.34, "volume": 821952.0}, {"date": "2026-06-24", "close": 159.89, "volume": 761820.0}, {"date": "2026-06-25", "close": 160.24, "volume": 625164.0}, {"date": "2026-06-26", "close": 155.97, "volume": 987465.0}, {"date": "2026-06-29", "close": 160.81, "volume": 716675.0}, {"date": "2026-06-30", "close": 165.38, "volume": 530415.0}, {"date": "2026-07-01", "close": 160.36, "volume": 657403.0}, {"date": "2026-07-02", "close": 155.01, "volume": 827709.0}, {"date": "2026-07-06", "close": 156.94, "volume": 344600.0}, {"date": "2026-07-07", "close": 151.44, "volume": 518478.0}, {"date": "2026-07-08", "close": 152.47, "volume": 331825.0}, {"date": "2026-07-09", "close": 155.57, "volume": 278982.0}, {"date": "2026-07-10", "close": 154.46, "volume": 279467.0}, {"date": "2026-07-13", "close": 149.02, "volume": 323309.0}, {"date": "2026-07-14", "close": 149.845, "volume": 240501.0}, {"date": "2026-07-15", "close": 147.92, "volume": 379943.0}, {"date": "2026-07-16", "close": 142.89, "volume": 825053.0}, {"date": "2026-07-17", "close": 141.69, "volume": 601691.0}, {"date": "2026-07-20", "close": 141.18, "volume": 425082.0}, {"date": "2026-07-21", "close": 145.2, "volume": 298845.0}, {"date": "2026-07-22", "close": 144.83, "volume": 312335.0}, {"date": "2026-07-23", "close": 143.47, "volume": 233613.0}, {"date": "2026-07-24", "close": 139.56, "volume": 348799.0}, {"date": "2026-07-27", "close": 140.8, "volume": 337145.0}, {"date": "2026-07-28", "close": 136.84, "volume": 634888.0}, {"date": "2026-07-29", "close": 132.24, "volume": 658925.0}, {"date": "2026-07-30", "close": 140.31, "volume": 374925.0}, {"date": "2026-07-31", "close": 141.25, "volume": 263940.0}, {"date": "2026-08-03", "close": 145.99, "volume": 454212.0}, {"date": "2026-08-04", "close": 152.94, "volume": 477749.0}, {"date": "2026-08-05", "close": 149.99, "volume": 407363.0}, {"date": "2026-08-06", "close": 149.24, "volume": 212930.0}, {"date": "2026-08-07", "close": 153.46, "volume": 268434.0}, {"date": "2026-08-10", "close": 151.69, "volume": 300856.0}, {"date": "2026-08-11", "close": 153.0, "volume": 462630.0}, {"date": "2026-08-12", "close": 156.85, "volume": 415529.0}, {"date": "2026-08-13", "close": 158.24, "volume": 513997.0}, {"date": "2026-08-14", "close": 158.68, "volume": 442396.0}, {"date": "2026-08-17", "close": 158.22, "volume": 305303.0}, {"date": "2026-08-18", "close": 152.16, "volume": 415244.0}, {"date": "2026-08-19", "close": 150.2, "volume": 357905.0}, {"date": "2026-08-20", "close": 149.195, "volume": 211425.0}, {"date": "2026-08-21", "close": 150.47, "volume": 229704.0}, {"date": "2026-08-24", "close": 146.94, "volume": 344980.0}, {"date": "2026-08-25", "close": 148.79, "volume": 323630.0}, {"date": "2026-08-26", "close": 148.78, "volume": 281519.0}, {"date": "2026-08-27", "close": 150.96, "volume": 299751.0}, {"date": "2026-08-28", "close": 148.23, "volume": 319906.0}, {"date": "2026-08-31", "close": 147.935, "volume": 318343.0}, {"date": "2026-09-01", "close": 144.56, "volume": 343267.0}, {"date": "2026-09-02", "close": 144.72, "volume": 318747.0}, {"date": "2026-09-03", "close": 146.12, "volume": 217822.0}, {"date": "2026-09-04", "close": 147.89, "volume": 242551.0}, {"date": "2026-09-08", "close": 148.91, "volume": 272016.0}, {"date": "2026-09-09", "close": 147.81, "volume": 138961.0}, {"date": "2026-09-10", "close": 145.61, "volume": 194603.0}, {"date": "2026-09-11", "close": 147.41, "volume": 140765.0}, {"date": "2026-09-14", "close": 142.8, "volume": 296515.0}, {"date": "2026-09-15", "close": 142.74, "volume": 233667.0}, {"date": "2026-09-16", "close": 143.27, "volume": 154483.0}, {"date": "2026-09-17", "close": 146.75, "volume": 199412.0}, {"date": "2026-09-18", "close": 147.79, "volume": 223245.0}, {"date": "2026-09-21", "close": 153.04, "volume": 360190.0}, {"date": "2026-09-22", "close": 154.43, "volume": 195597.0}], "refreshing": true}