{"ticker": "RRBI", "overview": {"cik": "1071236", "ticker": "RRBI", "name": "RED RIVER BANCSHARES INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001071236-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001071236-26-000059", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001770071-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001071236-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001071236-26-000053", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002869", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001770100-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-04", "title": "FORM 3", "accession": "0002136526-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-04", "title": "FORM 3", "accession": "0002136474-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001071236-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001071236-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001071236-26-000045", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001071236-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001071236-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001770071-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001071236-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-22", "title": "Form SCHEDULE 13G/A", "accession": "0001770100-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001770153-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001770154-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001770010-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001770077-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0001770153-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0001770154-26-000004", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-13", "title": "Form ARS", "accession": "0001071236-26-000030", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-13", "title": "DEF 14A", "accession": "0001071236-26-000029", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 111798.21, "sell_n": 0, "sell_sum": 0, "net": 111798.21, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "RRBI", "has_prices": true, "as_of": "2026-10-26", "last": 103.43, "prev_close": 103.27, "change": 0.1600000000000108, "change_pct": 0.0015493366902296002, "session_volume": 34639.0, "vwap_5": 102.40053258696176, "vwap_20": 101.3815822986931, "vwap_60": 101.55675345497866, "vwap_250": 91.17392088220136, "high_52w": 103.49, "low_52w": 64.88, "avg_volume_20": 61531.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001770071-26-000010", "src": "INSIDERS", "ticker": "RRBI", "cik": "1071236", "company": "RED RIVER BANCSHARES INC", "company_raw": "RED RIVER BANCSHARES INC", "who": "Teddy Ray Price", "who_key": "Price Teddy Ray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 111798.21, "score": 39.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs RRBI with $112K", "source_url": "https://www.sec.gov/Archives/edgar/data/1770071/000177007126000010/0001770071-26-000010-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "13DG-0001770100-26-000004", "src": "13DG", "ticker": "RRBI", "cik": "1071236", "company": "RED RIVER BANCSHARES INC", "company_raw": "RED RIVER BANCSHARES INC", "who": "RED River Bancshares Inc", "who_key": "RED RIVER BANCSHARES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "RED RIVER BANCSHARES INC adjusts its stake in RRBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1071236/0001770100-26-000004-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146328}, {"id": "13DG-0002012383-26-002869", "src": "13DG", "ticker": "RRBI", "cik": "1071236", "company": "RED RIVER BANCSHARES INC", "company_raw": "RED RIVER BANCSHARES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.7% passive stake in RRBI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002869-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001770100-26-000002", "src": "13DG", "ticker": "RRBI", "cik": "1071236", "company": "RED RIVER BANCSHARES INC", "company_raw": "RED RIVER BANCSHARES INC", "who": "RED River Bancshares Inc", "who_key": "RED RIVER BANCSHARES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "RED RIVER BANCSHARES INC adjusts its stake in RRBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1071236/0001770100-26-000002-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280248}], "recent_buys": [{"id": "0001770071-26-000010", "src": "INSIDERS", "ticker": "RRBI", "cik": "1071236", "company": "RED RIVER BANCSHARES INC", "company_raw": "RED RIVER BANCSHARES INC", "who": "Teddy Ray Price", "who_key": "Price Teddy Ray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 111798.21, "score": 39.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs RRBI with $112K", "source_url": "https://www.sec.gov/Archives/edgar/data/1770071/000177007126000010/0001770071-26-000010-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}], "institutional": [{"id": "13DG-0002012383-26-002869", "src": "13DG", "ticker": "RRBI", "cik": "1071236", "company": "RED RIVER BANCSHARES INC", "company_raw": "RED RIVER BANCSHARES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.7% passive stake in RRBI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002869-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001770100-26-000004", "src": "13DG", "ticker": "RRBI", "cik": "1071236", "company": "RED RIVER BANCSHARES INC", "company_raw": "RED RIVER BANCSHARES INC", "who": "RED River Bancshares Inc", "who_key": "RED RIVER BANCSHARES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "RED RIVER BANCSHARES INC adjusts its stake in RRBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1071236/0001770100-26-000004-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146328}, {"id": "13DG-0001770100-26-000002", "src": "13DG", "ticker": "RRBI", "cik": "1071236", "company": "RED RIVER BANCSHARES INC", "company_raw": "RED RIVER BANCSHARES INC", "who": "RED River Bancshares Inc", "who_key": "RED RIVER BANCSHARES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "RED RIVER BANCSHARES INC adjusts its stake in RRBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1071236/0001770100-26-000002-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280248}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Red River Bancshares, Inc. - Common Stock", "new_value": "RED RIVER BANCSHARES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001071236", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001071236", "applied": 1, "detected_at": "2026-10-27T10:11:05.987767"}]}, "key_people": [{"who": "Teddy Ray Price", "who_key": "Price Teddy Ray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 111798.21, "sold": 0, "net": 111798.21, "trades": 1, "top_score": 39.7, "lean": "buying", "history": [{"action": "BUY", "amount": 111798.21, "date": "2026-08-10", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1770071/000177007126000010/0001770071-26-000010-index.htm"}], "latest": {"action": "BUY", "amount": 111798.21, "date": "2026-08-10", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1770071/000177007126000010/0001770071-26-000010-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 111798.21}], "announcements": [{"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001071236-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001071236-26-000059", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001770071-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001071236-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001071236-26-000053", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002869", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001770100-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-04", "title": "FORM 3", "accession": "0002136526-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-04", "title": "FORM 3", "accession": "0002136474-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001071236-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001071236-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001071236-26-000045", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001071236-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001071236-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001770071-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001071236-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-22", "title": "Form SCHEDULE 13G/A", "accession": "0001770100-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001770153-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001770154-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001770010-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001770077-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0001770153-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0001770154-26-000004", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-13", "title": "Form ARS", "accession": "0001071236-26-000030", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-13", "title": "DEF 14A", "accession": "0001071236-26-000029", "price_sensitive": false}], "performance": {"ticker": "RRBI", "has_prices": true, "summary": {"n": 1, "avg": 0.02731426301152165, "win_rate": 1.0, "best": 0.02731426301152165, "worst": 0.02731426301152165, "as_of": "2026-10-26"}, "buys": [{"who": "Price Teddy Ray", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111798.21, "date": "2026-08-10", "score": 39.7, "ref_price": 100.68, "return": 0.02731426301152165}]}, "price_series": [{"date": "2019-05-03", "close": 50.25, "volume": 149929.0}, {"date": "2019-05-06", "close": 48.39, "volume": 13328.0}, {"date": "2019-05-07", "close": 48.25, "volume": 10698.0}, {"date": "2019-05-08", "close": 50.11, "volume": 24174.0}, {"date": "2019-05-09", "close": 49.55, "volume": 7755.0}, {"date": "2019-05-10", "close": 50.75, "volume": 3280.0}, {"date": "2019-05-13", "close": 50.69, "volume": 4690.0}, {"date": "2019-05-14", "close": 50.49, "volume": 15891.0}, {"date": "2019-05-15", "close": 50.53, "volume": 8200.0}, {"date": "2019-05-16", "close": 50.6, "volume": 27906.0}, {"date": "2019-05-17", "close": 50.6, "volume": null}, {"date": "2019-05-20", "close": 49.94, "volume": 2044.0}, {"date": "2019-05-21", "close": 49.72, "volume": 4795.0}, {"date": "2019-05-22", "close": 49.76, "volume": 1357.0}, {"date": "2019-05-23", "close": 48.2, "volume": 13780.0}, {"date": "2019-05-24", "close": 48.44, "volume": 13709.0}, {"date": "2019-05-28", "close": 49.0, "volume": 12410.0}, {"date": "2019-05-29", "close": 49.0, "volume": 4066.0}, {"date": "2019-05-30", "close": 49.0, "volume": 732.0}, {"date": "2019-05-31", "close": 48.78, "volume": 1530.0}, {"date": "2019-06-03", "close": 48.97, "volume": 9985.0}, {"date": "2019-06-04", "close": 48.01, "volume": 25425.0}, {"date": "2019-06-05", "close": 48.06, "volume": 5456.0}, {"date": "2019-06-06", "close": 48.4, "volume": 7198.0}, {"date": "2019-06-07", "close": 48.26, "volume": 6478.0}, {"date": "2019-06-10", "close": 48.305, "volume": 8006.0}, {"date": "2019-06-11", "close": 48.05, "volume": 3027.0}, {"date": "2019-06-12", "close": 49.0, "volume": 7672.0}, {"date": "2019-06-13", "close": 48.25, "volume": 4855.0}, {"date": "2019-06-14", "close": 48.1, "volume": 2057.0}, {"date": "2019-06-17", "close": 47.82, "volume": 7435.0}, {"date": "2019-06-18", "close": 47.86, "volume": 4642.0}, {"date": "2019-06-19", "close": 48.05, "volume": 1623.0}, {"date": "2019-06-20", "close": 47.82, "volume": 5083.0}, {"date": "2019-06-21", "close": 47.8, "volume": 961.0}, {"date": "2019-06-24", "close": 47.9, "volume": 984.0}, {"date": "2019-06-25", "close": 48.25, "volume": 448.0}, {"date": "2019-06-26", "close": 48.1, "volume": 881.0}, {"date": "2019-06-27", "close": 48.0, "volume": 9907.0}, {"date": "2019-06-28", "close": 48.45, "volume": 109047.0}, {"date": "2019-07-01", "close": 48.15, "volume": 2981.0}, {"date": "2019-07-02", "close": 48.92, "volume": 32550.0}, {"date": "2019-07-03", "close": 47.85, "volume": 2536.0}, {"date": "2019-07-05", "close": 48.74, "volume": 1316.0}, {"date": "2019-07-08", "close": 48.22, "volume": 6158.0}, {"date": "2019-07-09", "close": 48.49, "volume": 638.0}, {"date": "2019-07-10", "close": 48.12, "volume": 6638.0}, {"date": "2019-07-11", "close": 48.49, "volume": 8823.0}, {"date": "2019-07-12", "close": 48.49, "volume": 2531.0}, {"date": "2019-07-15", "close": 47.96, "volume": 2060.0}, {"date": "2019-07-16", "close": 48.09, "volume": 699.0}, {"date": "2019-07-17", "close": 47.82, "volume": 634.0}, {"date": "2019-07-18", "close": 48.0, "volume": 1376.0}, {"date": "2019-07-19", "close": 48.0, "volume": null}, {"date": "2019-07-22", "close": 48.0, "volume": 1544.0}, {"date": "2019-07-23", "close": 48.05, "volume": 2017.0}, {"date": "2019-07-24", "close": 48.0, "volume": 847.0}, {"date": "2019-07-25", "close": 47.71, "volume": 2679.0}, {"date": "2019-07-26", "close": 47.4, "volume": 3574.0}, {"date": "2019-07-29", "close": 48.0, "volume": 480.0}, {"date": "2019-07-30", "close": 47.74, "volume": 4954.0}, {"date": "2019-07-31", "close": 47.12, "volume": 13368.0}, {"date": "2019-08-01", "close": 47.05, "volume": 9283.0}, {"date": "2019-08-02", "close": 47.1, "volume": 5025.0}, {"date": "2019-08-05", "close": 46.5, "volume": 944.0}, {"date": "2019-08-06", "close": 46.35, "volume": 2623.0}, {"date": "2019-08-07", "close": 46.07, "volume": 2407.0}, {"date": "2019-08-08", "close": 46.26, "volume": 2773.0}, {"date": "2019-08-09", "close": 45.863, "volume": 1941.0}, {"date": "2019-08-12", "close": 45.16, "volume": 4145.0}, {"date": "2019-08-13", "close": 46.34, "volume": 8144.0}, {"date": "2019-08-14", "close": 45.89, "volume": 5446.0}, {"date": "2019-08-15", "close": 45.1, "volume": 8347.0}, {"date": "2019-08-16", "close": 45.1, "volume": 9246.0}, {"date": "2019-08-19", "close": 45.3, "volume": 20051.0}, {"date": "2019-08-20", "close": 45.19, "volume": 14708.0}, {"date": "2019-08-21", "close": 45.25, "volume": 495.0}, {"date": "2019-08-22", "close": 45.25, "volume": 282.0}, {"date": "2019-08-23", "close": 45.2, "volume": 15843.0}, {"date": "2019-08-26", "close": 45.4, "volume": 252.0}, {"date": "2019-08-27", "close": 44.86, "volume": 448.0}, {"date": "2019-08-28", "close": 45.0, "volume": 4416.0}, {"date": "2019-08-29", "close": 44.12, "volume": 2924.0}, {"date": "2019-08-30", "close": 42.75, "volume": 3350.0}, {"date": "2019-09-03", "close": 42.82, "volume": 682.0}, {"date": "2019-09-04", "close": 43.8, "volume": 1067.0}, {"date": "2019-09-05", "close": 43.0, "volume": 1950.0}, {"date": "2019-09-06", "close": 44.1, "volume": 5275.0}, {"date": "2019-09-09", "close": 43.625, "volume": 3670.0}, {"date": "2019-09-10", "close": 43.75, "volume": 1360.0}, {"date": "2019-09-11", "close": 43.1, "volume": 5847.0}, {"date": "2019-09-12", "close": 43.2, "volume": 2192.0}, {"date": "2019-09-13", "close": 43.02, "volume": 1069.0}, {"date": "2019-09-16", "close": 43.04, "volume": 388.0}, {"date": "2019-09-17", "close": 43.02, "volume": 2252.0}, {"date": "2019-09-18", "close": 43.1, "volume": 9171.0}, {"date": "2019-09-19", "close": 43.06, "volume": 2439.0}, {"date": "2019-09-20", "close": 43.425, "volume": 2885.0}, {"date": "2019-09-23", "close": 43.1, "volume": 1657.0}, {"date": "2019-09-24", "close": 43.03, "volume": 638.0}, {"date": "2019-09-25", "close": 43.1, "volume": 676.0}, {"date": "2019-09-26", "close": 43.13, "volume": 711.0}, {"date": "2019-09-27", "close": 43.13, "volume": null}, {"date": "2019-09-30", "close": 43.37, "volume": 1205.0}, {"date": "2019-10-01", "close": 43.75, "volume": 566.0}, {"date": "2019-10-02", "close": 43.435, "volume": 1000.0}, {"date": "2019-10-03", "close": 43.26, "volume": 4004.0}, {"date": "2019-10-04", "close": 43.5, "volume": 40847.0}, {"date": "2019-10-07", "close": 43.51, "volume": 5648.0}, {"date": "2019-10-08", "close": 43.5, "volume": 897.0}, {"date": "2019-10-09", "close": 43.7018, "volume": 5750.0}, {"date": "2019-10-10", "close": 43.75, "volume": 337.0}, {"date": "2019-10-11", "close": 43.36, "volume": 461.0}, {"date": "2019-10-14", "close": 43.73, "volume": 583.0}, {"date": "2019-10-15", "close": 43.27, "volume": 1925.0}, {"date": "2019-10-16", "close": 43.3838, "volume": 468.0}, {"date": "2019-10-17", "close": 43.48, "volume": 866.0}, {"date": "2019-10-18", "close": 43.45, "volume": 6109.0}, {"date": "2019-10-21", "close": 43.25, "volume": 2521.0}, {"date": "2019-10-22", "close": 43.08, "volume": 2355.0}, {"date": "2019-10-23", "close": 43.5, "volume": 592.0}, {"date": "2019-10-24", "close": 43.5, "volume": 552.0}, {"date": "2019-10-25", "close": 43.48, "volume": 864.0}, {"date": "2019-10-28", "close": 43.02, "volume": 1320.0}, {"date": "2019-10-29", "close": 43.44, "volume": 3269.0}, {"date": "2019-10-30", "close": 43.36, "volume": 7135.0}, {"date": "2019-10-31", "close": 44.0, "volume": 4406.0}, {"date": "2019-11-01", "close": 43.65, "volume": 1081.0}, {"date": "2019-11-04", "close": 44.0, "volume": 6677.0}, {"date": "2019-11-05", "close": 46.5, "volume": 5733.0}, {"date": "2019-11-06", "close": 45.99, "volume": 498.0}, {"date": "2019-11-07", "close": 46.0, "volume": 657.0}, {"date": "2019-11-08", "close": 46.0, "volume": 505.0}, {"date": "2019-11-11", "close": 46.0, "volume": 473.0}, {"date": "2019-11-12", "close": 48.0, "volume": 2727.0}, {"date": "2019-11-13", "close": 47.74, "volume": 4567.0}, {"date": "2019-11-14", "close": 48.2, "volume": 21160.0}, {"date": "2019-11-15", "close": 47.56, "volume": 5097.0}, {"date": "2019-11-18", "close": 48.0, "volume": 4745.0}, {"date": "2019-11-19", "close": 48.35, "volume": 15018.0}, {"date": "2019-11-20", "close": 48.3, "volume": 1239.0}, {"date": "2019-11-21", "close": 47.88, "volume": 7309.0}, {"date": "2019-11-22", "close": 48.25, "volume": 5244.0}, {"date": "2019-11-25", "close": 48.65, "volume": 22243.0}, {"date": "2019-11-26", "close": 50.03, "volume": 40715.0}, {"date": "2019-11-27", "close": 49.55, "volume": 12065.0}, {"date": "2019-11-29", "close": 50.5, "volume": 9043.0}, {"date": "2019-12-02", "close": 51.45, "volume": 25093.0}, {"date": "2019-12-03", "close": 51.48, "volume": 25131.0}, {"date": "2019-12-04", "close": 50.46, "volume": 15191.0}, {"date": "2019-12-05", "close": 50.02, "volume": 21572.0}, {"date": "2019-12-06", "close": 51.0, "volume": 33122.0}, {"date": "2019-12-09", "close": 48.615, "volume": 17221.0}, {"date": "2019-12-10", "close": 50.45, "volume": 12117.0}, {"date": "2019-12-11", "close": 51.68, "volume": 26633.0}, {"date": "2019-12-12", "close": 51.5, "volume": 8935.0}, {"date": "2019-12-13", "close": 52.36, "volume": 38287.0}, {"date": "2019-12-16", "close": 51.87, "volume": 16334.0}, {"date": "2019-12-17", "close": 52.6, "volume": 13195.0}, {"date": "2019-12-18", "close": 52.86, "volume": 23952.0}, {"date": "2019-12-19", "close": 53.35, "volume": 34880.0}, {"date": "2019-12-20", "close": 53.5, "volume": 519888.0}, {"date": "2019-12-23", "close": 53.25, "volume": 11865.0}, {"date": "2019-12-24", "close": 53.29, "volume": 7352.0}, {"date": "2019-12-26", "close": 53.9, "volume": 20021.0}, {"date": "2019-12-27", "close": 54.69, "volume": 24775.0}, {"date": "2019-12-30", "close": 55.65, "volume": 23281.0}, {"date": "2019-12-31", "close": 56.06, "volume": 25309.0}, {"date": "2020-01-02", "close": 55.18, "volume": 18448.0}, {"date": "2020-01-03", "close": 56.0, "volume": 18454.0}, {"date": "2020-01-06", "close": 56.0, "volume": 25064.0}, {"date": "2020-01-07", "close": 56.4, "volume": 16656.0}, {"date": "2020-01-08", "close": 56.25, "volume": 10314.0}, {"date": "2020-01-09", "close": 56.36, "volume": 10364.0}, {"date": "2020-01-10", "close": 55.93, "volume": 9114.0}, {"date": "2020-01-13", "close": 55.99, "volume": 18752.0}, {"date": "2020-01-14", "close": 55.59, "volume": 22292.0}, {"date": "2020-01-15", "close": 55.76, "volume": 11159.0}, {"date": "2020-01-16", "close": 55.53, "volume": 10019.0}, {"date": "2020-01-17", "close": 55.29, "volume": 11930.0}, {"date": "2020-01-21", "close": 55.47, "volume": 10027.0}, {"date": "2020-01-22", "close": 55.26, "volume": 4782.0}, {"date": "2020-01-23", "close": 55.14, "volume": 5053.0}, {"date": "2020-01-24", "close": 54.57, "volume": 7953.0}, {"date": "2020-01-27", "close": 53.74, "volume": 8874.0}, {"date": "2020-01-28", "close": 54.12, "volume": 6831.0}, {"date": "2020-01-29", "close": 55.39, "volume": 13864.0}, {"date": "2020-01-30", "close": 54.44, "volume": 4821.0}, {"date": "2020-01-31", "close": 52.95, "volume": 8515.0}, {"date": "2020-02-03", "close": 53.24, "volume": 9891.0}, {"date": "2020-02-04", "close": 53.71, "volume": 1657.0}, {"date": "2020-02-05", "close": 54.88, "volume": 1916.0}, {"date": "2020-02-06", "close": 54.53, "volume": 3710.0}, {"date": "2020-02-07", "close": 54.86, "volume": 4040.0}, {"date": "2020-02-10", "close": 54.62, "volume": 9642.0}, {"date": "2020-02-11", "close": 54.87, "volume": 7213.0}, {"date": "2020-02-12", "close": 54.65, "volume": 7449.0}, {"date": "2020-02-13", "close": 54.95, "volume": 4820.0}, {"date": "2020-02-14", "close": 55.0, "volume": 8312.0}, {"date": "2020-02-18", "close": 53.67, "volume": 3616.0}, {"date": "2020-02-19", "close": 54.73, "volume": 3848.0}, {"date": "2020-02-20", "close": 54.89, "volume": 1852.0}, {"date": "2020-02-21", "close": 54.61, "volume": 3298.0}, {"date": "2020-02-24", "close": 54.65, "volume": 10060.0}, {"date": "2020-02-25", "close": 54.6, "volume": 7356.0}, {"date": "2020-02-26", "close": 54.3, "volume": 12390.0}, {"date": "2020-02-27", "close": 51.7, "volume": 8559.0}, {"date": "2020-02-28", "close": 51.98, "volume": 8310.0}, {"date": "2020-03-02", "close": 52.0, "volume": 12785.0}, {"date": "2020-03-03", "close": 51.93, "volume": 8436.0}, {"date": "2020-03-04", "close": 49.78, "volume": 16675.0}, {"date": "2020-03-05", "close": 45.98, "volume": 5980.0}, {"date": "2020-03-06", "close": 49.15, "volume": 6380.0}, {"date": "2020-03-09", "close": 44.01, "volume": 10723.0}, {"date": "2020-03-10", "close": 45.0, "volume": 21158.0}, {"date": "2020-03-11", "close": 44.0, "volume": 8410.0}, {"date": "2020-03-12", "close": 39.52, "volume": 30934.0}, {"date": "2020-03-13", "close": 39.95, "volume": 20786.0}, {"date": "2020-03-16", "close": 29.9, "volume": 12992.0}, {"date": "2020-03-17", "close": 42.06, "volume": 20737.0}, {"date": "2020-03-18", "close": 39.0, "volume": 14723.0}, {"date": "2020-03-19", "close": 39.01, "volume": 16813.0}, {"date": "2020-03-20", "close": 39.39, "volume": 47107.0}, {"date": "2020-03-23", "close": 38.3, "volume": 11423.0}, {"date": "2020-03-24", "close": 40.08, "volume": 16071.0}, {"date": "2020-03-25", "close": 38.26, "volume": 9369.0}, {"date": "2020-03-26", "close": 39.28, "volume": 19565.0}, {"date": "2020-03-27", "close": 35.83, "volume": 23787.0}, {"date": "2020-03-30", "close": 35.26, "volume": 8670.0}, {"date": "2020-03-31", "close": 37.22, "volume": 23564.0}, {"date": "2020-04-01", "close": 34.79, "volume": 15952.0}, {"date": "2020-04-02", "close": 36.6, "volume": 20237.0}, {"date": "2020-04-03", "close": 35.3, "volume": 12408.0}, {"date": "2020-04-06", "close": 38.85, "volume": 27619.0}, {"date": "2020-04-07", "close": 36.81, "volume": 13697.0}, {"date": "2020-04-08", "close": 38.32, "volume": 11208.0}, {"date": "2020-04-09", "close": 41.44, "volume": 30828.0}, {"date": "2020-04-13", "close": 39.8, "volume": 18788.0}, {"date": "2020-04-14", "close": 38.5, "volume": 16153.0}, {"date": "2020-04-15", "close": 34.69, "volume": 16974.0}, {"date": "2020-04-16", "close": 32.7, "volume": 21077.0}, {"date": "2020-04-17", "close": 33.0, "volume": 27998.0}, {"date": "2020-04-20", "close": 32.0, "volume": 25076.0}, {"date": "2020-04-21", "close": 33.9, "volume": 23884.0}, {"date": "2020-04-22", "close": 34.93, "volume": 6614.0}, {"date": "2020-04-23", "close": 34.45, "volume": 9683.0}, {"date": "2020-04-24", "close": 35.32, "volume": 10705.0}, {"date": "2020-04-27", "close": 38.15, "volume": 10878.0}, {"date": "2020-04-28", "close": 37.55, "volume": 9296.0}, {"date": "2020-04-29", "close": 41.9, "volume": 7784.0}, {"date": "2020-04-30", "close": 38.29, "volume": 17675.0}, {"date": "2020-05-01", "close": 37.8, "volume": 21710.0}, {"date": "2020-05-04", "close": 37.1, "volume": 8734.0}, {"date": "2020-05-05", "close": 38.0, "volume": 8904.0}, {"date": "2020-05-06", "close": 37.5, "volume": 11296.0}, {"date": "2020-05-07", "close": 37.07, "volume": 8074.0}, {"date": "2020-05-08", "close": 38.1, "volume": 11273.0}, {"date": "2020-05-11", "close": 37.1, "volume": 7036.0}, {"date": "2020-05-12", "close": 36.75, "volume": 8516.0}, {"date": "2020-05-13", "close": 37.73, "volume": 13569.0}, {"date": "2020-05-14", "close": 37.15, "volume": 13353.0}, {"date": "2020-05-15", "close": 37.98, "volume": 9653.0}, {"date": "2020-05-18", "close": 42.3, "volume": 18102.0}, {"date": "2020-05-19", "close": 41.7, "volume": 12095.0}, {"date": "2020-05-20", "close": 41.64, "volume": 9497.0}, {"date": "2020-05-21", "close": 40.77, "volume": 16989.0}, {"date": "2020-05-22", "close": 40.05, "volume": 10335.0}, {"date": "2020-05-26", "close": 41.27, "volume": 7006.0}, {"date": "2020-05-27", "close": 41.98, "volume": 15591.0}, {"date": "2020-05-28", "close": 40.51, "volume": 12785.0}, {"date": "2020-05-29", "close": 40.25, "volume": 8186.0}, {"date": "2020-06-01", "close": 39.25, "volume": 12830.0}, {"date": "2020-06-02", "close": 39.0, "volume": 3769.0}, {"date": "2020-06-03", "close": 39.43, "volume": 9357.0}, {"date": "2020-06-04", "close": 38.52, "volume": 5889.0}, {"date": "2020-06-05", "close": 40.5, "volume": 12934.0}, {"date": "2020-06-08", "close": 40.5, "volume": 13046.0}, {"date": "2020-06-09", "close": 40.14, "volume": 8532.0}, {"date": "2020-06-10", "close": 40.35, "volume": 99678.0}, {"date": "2020-06-11", "close": 38.88, "volume": 14198.0}, {"date": "2020-06-12", "close": 38.96, "volume": 13402.0}, {"date": "2020-06-15", "close": 40.75, "volume": 75599.0}, {"date": "2020-06-16", "close": 41.37, "volume": 52423.0}, {"date": "2020-06-17", "close": 42.05, "volume": 40487.0}, {"date": "2020-06-18", "close": 43.21, "volume": 45945.0}, {"date": "2020-06-19", "close": 44.51, "volume": 259817.0}, {"date": "2020-06-22", "close": 42.79, "volume": 14312.0}, {"date": "2020-06-23", "close": 43.11, "volume": 10920.0}, {"date": "2020-06-24", "close": 42.07, "volume": 10645.0}, {"date": "2020-06-25", "close": 44.17, "volume": 11673.0}, {"date": "2020-06-26", "close": 41.84, "volume": 43442.0}, {"date": "2020-06-29", "close": 43.26, "volume": 21394.0}, {"date": "2020-06-30", "close": 43.89, "volume": 11991.0}, {"date": "2020-07-01", "close": 42.35, "volume": 12321.0}, {"date": "2020-07-02", "close": 42.21, "volume": 10706.0}, {"date": "2020-07-06", "close": 42.3, "volume": 17657.0}, {"date": "2020-07-07", "close": 40.72, "volume": 14558.0}, {"date": "2020-07-08", "close": 40.0, "volume": 9484.0}, {"date": "2020-07-09", "close": 38.05, "volume": 16379.0}, {"date": "2020-07-10", "close": 40.15, "volume": 20962.0}, {"date": "2020-07-13", "close": 40.54, "volume": 7092.0}, {"date": "2020-07-14", "close": 40.72, "volume": 5461.0}, {"date": "2020-07-15", "close": 41.1, "volume": 8184.0}, {"date": "2020-07-16", "close": 41.05, "volume": 8938.0}, {"date": "2020-07-17", "close": 41.3, "volume": 9897.0}, {"date": "2020-07-20", "close": 40.89, "volume": 6114.0}, {"date": "2020-07-21", "close": 41.13, "volume": 10854.0}, {"date": "2020-07-22", "close": 41.17, "volume": 7230.0}, {"date": "2020-07-23", "close": 41.46, "volume": 7855.0}, {"date": "2020-07-24", "close": 41.51, "volume": 5548.0}, {"date": "2020-07-27", "close": 42.47, "volume": 4246.0}, {"date": "2020-07-28", "close": 41.38, "volume": 3829.0}, {"date": "2020-07-29", "close": 41.24, "volume": 9352.0}, {"date": "2020-07-30", "close": 41.3, "volume": 5682.0}, {"date": "2020-07-31", "close": 40.04, "volume": 10663.0}, {"date": "2020-08-03", "close": 41.3, "volume": 4962.0}, {"date": "2020-08-04", "close": 41.2, "volume": 5288.0}, {"date": "2020-08-05", "close": 41.9, "volume": 5738.0}, {"date": "2020-08-06", "close": 41.74, "volume": 1787.0}, {"date": "2020-08-07", "close": 41.55, "volume": 10328.0}, {"date": "2020-08-10", "close": 41.21, "volume": 21239.0}, {"date": "2020-08-11", "close": 44.3, "volume": 12118.0}, {"date": "2020-08-12", "close": 43.5, "volume": 4744.0}, {"date": "2020-08-13", "close": 43.91, "volume": 3043.0}, {"date": "2020-08-14", "close": 44.25, "volume": 5491.0}, {"date": "2020-08-17", "close": 44.5, "volume": 11003.0}, {"date": "2020-08-18", "close": 43.69, "volume": 12238.0}, {"date": "2020-08-19", "close": 43.4, "volume": 4976.0}, {"date": "2020-08-20", "close": 43.98, "volume": 9501.0}, {"date": "2020-08-21", "close": 44.78, "volume": 18080.0}, {"date": "2020-08-24", "close": 45.9, "volume": 8829.0}, {"date": "2020-08-25", "close": 45.51, "volume": 12103.0}, {"date": "2020-08-26", "close": 44.95, "volume": 9183.0}, {"date": "2020-08-27", "close": 44.7, "volume": 9467.0}, {"date": "2020-08-28", "close": 44.15, "volume": 10758.0}, {"date": "2020-08-31", "close": 43.52, "volume": 12564.0}, {"date": "2020-09-01", "close": 42.85, "volume": 6545.0}, {"date": "2020-09-02", "close": 43.92, "volume": 18811.0}, {"date": "2020-09-03", "close": 43.9, "volume": 5261.0}, {"date": "2020-09-04", "close": 44.2, "volume": 4761.0}, {"date": "2020-09-08", "close": 49.16, "volume": 31749.0}, {"date": "2020-09-09", "close": 47.81, "volume": 23253.0}, {"date": "2020-09-10", "close": 48.0, "volume": 14681.0}, {"date": "2020-09-11", "close": 46.02, "volume": 12705.0}, {"date": "2020-09-14", "close": 47.13, "volume": 20007.0}, {"date": "2020-09-15", "close": 46.81, "volume": 18066.0}, {"date": "2020-09-16", "close": 46.95, "volume": 38913.0}, {"date": "2020-09-17", "close": 45.4, "volume": 36148.0}, {"date": "2020-09-18", "close": 45.6, "volume": 62429.0}, {"date": "2020-09-21", "close": 43.12, "volume": 36241.0}, {"date": "2020-09-22", "close": 43.14, "volume": 38831.0}, {"date": "2020-09-23", "close": 41.76, "volume": 15092.0}, {"date": "2020-09-24", "close": 40.98, "volume": 7428.0}, {"date": "2020-09-25", "close": 41.4, "volume": 9270.0}, {"date": "2020-09-28", "close": 43.05, "volume": 4868.0}, {"date": "2020-09-29", "close": 42.96, "volume": 3382.0}, {"date": "2020-09-30", "close": 43.0, "volume": 4344.0}, {"date": "2020-10-01", "close": 42.93, "volume": 5516.0}, {"date": "2020-10-02", "close": 43.51, "volume": 5262.0}, {"date": "2020-10-05", "close": 43.85, "volume": 7472.0}, {"date": "2020-10-06", "close": 44.92, "volume": 10760.0}, {"date": "2020-10-07", "close": 46.25, "volume": 9221.0}, {"date": "2020-10-08", "close": 46.27, "volume": 7869.0}, {"date": "2020-10-09", "close": 46.0, "volume": 2732.0}, {"date": "2020-10-12", "close": 46.7, "volume": 7212.0}, {"date": "2020-10-13", "close": 46.15, "volume": 4960.0}, {"date": "2020-10-14", "close": 44.71, "volume": 6354.0}, {"date": "2020-10-15", "close": 45.45, "volume": 4031.0}, {"date": "2020-10-16", "close": 44.8, "volume": 4996.0}, {"date": "2020-10-19", "close": 45.05, "volume": 3569.0}, {"date": "2020-10-20", "close": 45.88, "volume": 1175.0}, {"date": "2020-10-21", "close": 46.5, "volume": 3098.0}, {"date": "2020-10-22", "close": 46.52, "volume": 7777.0}, {"date": "2020-10-23", "close": 47.51, "volume": 10705.0}, {"date": "2020-10-26", "close": 46.4, "volume": 3286.0}, {"date": "2020-10-27", "close": 46.21, "volume": 6208.0}, {"date": "2020-10-28", "close": 45.78, "volume": 7066.0}, {"date": "2020-10-29", "close": 46.0, "volume": 8782.0}, {"date": "2020-10-30", "close": 45.41, "volume": 10459.0}, {"date": "2020-11-02", "close": 45.6, "volume": 11001.0}, {"date": "2020-11-03", "close": 47.9, "volume": 11868.0}, {"date": "2020-11-04", "close": 47.03, "volume": 4559.0}, {"date": "2020-11-05", "close": 47.74, "volume": 3941.0}, {"date": "2020-11-06", "close": 46.62, "volume": 3203.0}, {"date": "2020-11-09", "close": 48.01, "volume": 55162.0}, {"date": "2020-11-10", "close": 49.98, "volume": 19877.0}, {"date": "2020-11-11", "close": 49.93, "volume": 8265.0}, {"date": "2020-11-12", "close": 49.65, "volume": 4283.0}, {"date": "2020-11-13", "close": 49.75, "volume": 6705.0}, {"date": "2020-11-16", "close": 50.75, "volume": 13077.0}, {"date": "2020-11-17", "close": 50.55, "volume": 8663.0}, {"date": "2020-11-18", "close": 51.19, "volume": 5683.0}, {"date": "2020-11-19", "close": 49.72, "volume": 6115.0}, {"date": "2020-11-20", "close": 49.32, "volume": 7727.0}, {"date": "2020-11-23", "close": 49.09, "volume": 10342.0}, {"date": "2020-11-24", "close": 50.85, "volume": 16845.0}, {"date": "2020-11-25", "close": 52.27, "volume": 5990.0}, {"date": "2020-11-27", "close": 50.7, "volume": 5354.0}, {"date": "2020-11-30", "close": 49.74, "volume": 4830.0}, {"date": "2020-12-01", "close": 49.9, "volume": 5446.0}, {"date": "2020-12-02", "close": 49.21, "volume": 5808.0}, {"date": "2020-12-03", "close": 49.35, "volume": 4002.0}, {"date": "2020-12-04", "close": 51.19, "volume": 5364.0}, {"date": "2020-12-07", "close": 50.5, "volume": 6285.0}, {"date": "2020-12-08", "close": 51.27, "volume": 16789.0}, {"date": "2020-12-09", "close": 50.86, "volume": 9020.0}, {"date": "2020-12-10", "close": 51.2, "volume": 3750.0}, {"date": "2020-12-11", "close": 50.7, "volume": 4380.0}, {"date": "2020-12-14", "close": 49.88, "volume": 6665.0}, {"date": "2020-12-15", "close": 50.66, "volume": 10545.0}, {"date": "2020-12-16", "close": 50.18, "volume": 12501.0}, {"date": "2020-12-17", "close": 51.39, "volume": 8365.0}, {"date": "2020-12-18", "close": 50.0, "volume": 37861.0}, {"date": "2020-12-21", "close": 49.24, "volume": 8935.0}, {"date": "2020-12-22", "close": 49.58, "volume": 1937.0}, {"date": "2020-12-23", "close": 49.49, "volume": 7362.0}, {"date": "2020-12-24", "close": 48.84, "volume": 863.0}, {"date": "2020-12-28", "close": 49.0, "volume": 8469.0}, {"date": "2020-12-29", "close": 49.2, "volume": 5717.0}, {"date": "2020-12-30", "close": 49.98, "volume": 5956.0}, {"date": "2020-12-31", "close": 49.55, "volume": 8617.0}, {"date": "2021-01-04", "close": 49.1, "volume": 5538.0}, {"date": "2021-01-05", "close": 49.55, "volume": 5564.0}, {"date": "2021-01-06", "close": 52.27, "volume": 10908.0}, {"date": "2021-01-07", "close": 51.68, "volume": 4613.0}, {"date": "2021-01-08", "close": 51.93, "volume": 7163.0}, {"date": "2021-01-11", "close": 51.8, "volume": 3703.0}, {"date": "2021-01-12", "close": 52.4, "volume": 12959.0}, {"date": "2021-01-13", "close": 52.15, "volume": 5207.0}, {"date": "2021-01-14", "close": 52.16, "volume": 5481.0}, {"date": "2021-01-15", "close": 52.21, "volume": 7401.0}, {"date": "2021-01-19", "close": 52.0, "volume": 9305.0}, {"date": "2021-01-20", "close": 52.0, "volume": 7235.0}, {"date": "2021-01-21", "close": 52.0, "volume": 7581.0}, {"date": "2021-01-22", "close": 52.97, "volume": 7990.0}, {"date": "2021-01-25", "close": 51.95, "volume": 10795.0}, {"date": "2021-01-26", "close": 51.5, "volume": 10135.0}, {"date": "2021-01-27", "close": 50.71, "volume": 9805.0}, {"date": "2021-01-28", "close": 49.85, "volume": 4264.0}, {"date": "2021-01-29", "close": 46.58, "volume": 9176.0}, {"date": "2021-02-01", "close": 47.9, "volume": 10428.0}, {"date": "2021-02-02", "close": 47.9, "volume": 10186.0}, {"date": "2021-02-03", "close": 47.3, "volume": 9190.0}, {"date": "2021-02-04", "close": 48.7, "volume": 3009.0}, {"date": "2021-02-05", "close": 49.55, "volume": 6991.0}, {"date": "2021-02-08", "close": 50.9, "volume": 17279.0}, {"date": "2021-02-09", "close": 50.52, "volume": 46959.0}, {"date": "2021-02-10", "close": 49.81, "volume": 5910.0}, {"date": "2021-02-11", "close": 50.53, "volume": 5160.0}, {"date": "2021-02-12", "close": 50.0, "volume": 4266.0}, {"date": "2021-02-16", "close": 49.42, "volume": 1932.0}, {"date": "2021-02-17", "close": 49.15, "volume": 2624.0}, {"date": "2021-02-18", "close": 48.53, "volume": 6159.0}, {"date": "2021-02-19", "close": 51.0, "volume": 18820.0}, {"date": "2021-02-22", "close": 51.01, "volume": 2690.0}, {"date": "2021-02-23", "close": 51.05, "volume": 15274.0}, {"date": "2021-02-24", "close": 52.13, "volume": 14030.0}, {"date": "2021-02-25", "close": 51.94, "volume": 14627.0}, {"date": "2021-02-26", "close": 51.9, "volume": 8055.0}, {"date": "2021-03-01", "close": 53.65, "volume": 6163.0}, {"date": "2021-03-02", "close": 52.7, "volume": 16400.0}, {"date": "2021-03-03", "close": 55.27, "volume": 15707.0}, {"date": "2021-03-04", "close": 56.5, "volume": 16698.0}, {"date": "2021-03-05", "close": 59.2, "volume": 22562.0}, {"date": "2021-03-08", "close": 60.67, "volume": 18206.0}, {"date": "2021-03-09", "close": 59.3, "volume": 21590.0}, {"date": "2021-03-10", "close": 60.95, "volume": 11187.0}, {"date": "2021-03-11", "close": 61.0, "volume": 8399.0}, {"date": "2021-03-12", "close": 62.72, "volume": 26541.0}, {"date": "2021-03-15", "close": 62.27, "volume": 8731.0}, {"date": "2021-03-16", "close": 58.51, "volume": 9120.0}, {"date": "2021-03-17", "close": 57.35, "volume": 8724.0}, {"date": "2021-03-18", "close": 58.2, "volume": 4932.0}, {"date": "2021-03-19", "close": 60.89, "volume": 55307.0}, {"date": "2021-03-22", "close": 57.67, "volume": 6638.0}, {"date": "2021-03-23", "close": 54.16, "volume": 35032.0}, {"date": "2021-03-24", "close": 56.5, "volume": 19096.0}, {"date": "2021-03-25", "close": 58.02, "volume": 12951.0}, {"date": "2021-03-26", "close": 59.2, "volume": 11195.0}, {"date": "2021-03-29", "close": 58.0, "volume": 9040.0}, {"date": "2021-03-30", "close": 56.2, "volume": 14760.0}, {"date": "2021-03-31", "close": 56.01, "volume": 8398.0}, {"date": "2021-04-01", "close": 55.5, "volume": 5506.0}, {"date": "2021-04-05", "close": 56.51, "volume": 7445.0}, {"date": "2021-04-06", "close": 56.5, "volume": 11143.0}, {"date": "2021-04-07", "close": 55.59, "volume": 14484.0}, {"date": "2021-04-08", "close": 55.7, "volume": 6656.0}, {"date": "2021-04-09", "close": 55.57, "volume": 2902.0}, {"date": "2021-04-12", "close": 55.95, "volume": 3855.0}, {"date": "2021-04-13", "close": 56.05, "volume": 1137.0}, {"date": "2021-04-14", "close": 56.32, "volume": 7447.0}, {"date": "2021-04-15", "close": 56.56, "volume": 6981.0}, {"date": "2021-04-16", "close": 56.3, "volume": 10307.0}, {"date": "2021-04-19", "close": 55.23, "volume": 2922.0}, {"date": "2021-04-20", "close": 54.24, "volume": 2809.0}, {"date": "2021-04-21", "close": 54.66, "volume": 5456.0}, {"date": "2021-04-22", "close": 54.49, "volume": 4710.0}, {"date": "2021-04-23", "close": 55.7, "volume": 5310.0}, {"date": "2021-04-26", "close": 54.71, "volume": 16011.0}, {"date": "2021-04-27", "close": 54.27, "volume": 5246.0}, {"date": "2021-04-28", "close": 54.45, "volume": 10169.0}, {"date": "2021-04-29", "close": 55.67, "volume": 4473.0}, {"date": "2021-04-30", "close": 55.64, "volume": 8128.0}, {"date": "2021-05-03", "close": 56.84, "volume": 13667.0}, {"date": "2021-05-04", "close": 55.31, "volume": 8824.0}, {"date": "2021-05-05", "close": 54.99, "volume": 8010.0}, {"date": "2021-05-06", "close": 55.35, "volume": 6566.0}, {"date": "2021-05-07", "close": 54.6, "volume": 1854.0}, {"date": "2021-05-10", "close": 54.0, "volume": 6764.0}, {"date": "2021-05-11", "close": 54.13, "volume": 4907.0}, {"date": "2021-05-12", "close": 54.11, "volume": 9570.0}, {"date": "2021-05-13", "close": 54.47, "volume": 4884.0}, {"date": "2021-05-14", "close": 55.35, "volume": 6039.0}, {"date": "2021-05-17", "close": 55.47, "volume": 5142.0}, {"date": "2021-05-18", "close": 54.4, "volume": 5081.0}, {"date": "2021-05-19", "close": 54.01, "volume": 6589.0}, {"date": "2021-05-20", "close": 55.7, "volume": 10085.0}, {"date": "2021-05-21", "close": 56.1, "volume": 6640.0}, {"date": "2021-05-24", "close": 55.1, "volume": 6647.0}, {"date": "2021-05-25", "close": 54.01, "volume": 6994.0}, {"date": "2021-05-26", "close": 54.0, "volume": 9344.0}, {"date": "2021-05-27", "close": 55.6, "volume": 6739.0}, {"date": "2021-05-28", "close": 54.61, "volume": 3521.0}, {"date": "2021-06-01", "close": 55.8, "volume": 11957.0}, {"date": "2021-06-02", "close": 55.25, "volume": 7455.0}, {"date": "2021-06-03", "close": 54.9, "volume": 15439.0}, {"date": "2021-06-04", "close": 53.59, "volume": 17195.0}, {"date": "2021-06-07", "close": 53.02, "volume": 16278.0}, {"date": "2021-06-08", "close": 53.5, "volume": 19389.0}, {"date": "2021-06-09", "close": 52.37, "volume": 18864.0}, {"date": "2021-06-10", "close": 53.2, "volume": 16794.0}, {"date": "2021-06-11", "close": 53.2, "volume": 6811.0}, {"date": "2021-06-14", "close": 52.01, "volume": 3340.0}, {"date": "2021-06-15", "close": 53.94, "volume": 63775.0}, {"date": "2021-06-16", "close": 52.95, "volume": 9249.0}, {"date": "2021-06-17", "close": 52.11, "volume": 8549.0}, {"date": "2021-06-18", "close": 51.17, "volume": 15621.0}, {"date": "2021-06-21", "close": 51.63, "volume": 6179.0}, {"date": "2021-06-22", "close": 52.05, "volume": 10611.0}, {"date": "2021-06-23", "close": 52.13, "volume": 13646.0}, {"date": "2021-06-24", "close": 52.85, "volume": 9563.0}, {"date": "2021-06-25", "close": 50.45, "volume": 115024.0}, {"date": "2021-06-28", "close": 50.54, "volume": 8459.0}, {"date": "2021-06-29", "close": 50.55, "volume": 6217.0}, {"date": "2021-06-30", "close": 50.51, "volume": 8827.0}, {"date": "2021-07-01", "close": 50.57, "volume": 4367.0}, {"date": "2021-07-02", "close": 50.03, "volume": 3107.0}, {"date": "2021-07-06", "close": 49.11, "volume": 6840.0}, {"date": "2021-07-07", "close": 49.19, "volume": 8129.0}, {"date": "2021-07-08", "close": 49.08, "volume": 4820.0}, {"date": "2021-07-09", "close": 48.8, "volume": 4821.0}, {"date": "2021-07-12", "close": 49.37, "volume": 7106.0}, {"date": "2021-07-13", "close": 50.0, "volume": 9970.0}, {"date": "2021-07-14", "close": 50.01, "volume": 8642.0}, {"date": "2021-07-15", "close": 50.89, "volume": 7605.0}, {"date": "2021-07-16", "close": 51.39, "volume": 9820.0}, {"date": "2021-07-19", "close": 50.75, "volume": 11217.0}, {"date": "2021-07-20", "close": 52.12, "volume": 18787.0}, {"date": "2021-07-21", "close": 52.15, "volume": 6912.0}, {"date": "2021-07-22", "close": 52.49, "volume": 6389.0}, {"date": "2021-07-23", "close": 50.22, "volume": 7082.0}, {"date": "2021-07-26", "close": 51.39, "volume": 1236.0}, {"date": "2021-07-27", "close": 50.99, "volume": 2084.0}, {"date": "2021-07-28", "close": 50.95, "volume": 3490.0}, {"date": "2021-07-29", "close": 51.45, "volume": 3898.0}, {"date": "2021-07-30", "close": 50.95, "volume": 4827.0}, {"date": "2021-08-02", "close": 51.38, "volume": 5021.0}, {"date": "2021-08-03", "close": 51.4, "volume": 3412.0}, {"date": "2021-08-04", "close": 51.9, "volume": 5951.0}, {"date": "2021-08-05", "close": 52.73, "volume": 2294.0}, {"date": "2021-08-06", "close": 52.85, "volume": 2746.0}, {"date": "2021-08-09", "close": 51.42, "volume": 989.0}, {"date": "2021-08-10", "close": 52.15, "volume": 5433.0}, {"date": "2021-08-11", "close": 52.23, "volume": 9713.0}, {"date": "2021-08-12", "close": 52.55, "volume": 6192.0}, {"date": "2021-08-13", "close": 51.77, "volume": 2775.0}, {"date": "2021-08-16", "close": 51.8, "volume": 2737.0}, {"date": "2021-08-17", "close": 51.31, "volume": 3480.0}, {"date": "2021-08-18", "close": 51.6, "volume": 11444.0}, {"date": "2021-08-19", "close": 51.31, "volume": 2488.0}, {"date": "2021-08-20", "close": 50.55, "volume": 32001.0}, {"date": "2021-08-23", "close": 50.74, "volume": 9000.0}, {"date": "2021-08-24", "close": 50.55, "volume": 9095.0}, {"date": "2021-08-25", "close": 51.03, "volume": 3215.0}, {"date": "2021-08-26", "close": 50.11, "volume": 5069.0}, {"date": "2021-08-27", "close": 50.68, "volume": 4169.0}, {"date": "2021-08-30", "close": 50.5, "volume": 2219.0}, {"date": "2021-08-31", "close": 50.16, "volume": 20956.0}, {"date": "2021-09-01", "close": 50.5, "volume": 1196.0}, {"date": "2021-09-02", "close": 50.7, "volume": 861.0}, {"date": "2021-09-03", "close": 50.65, "volume": 4991.0}, {"date": "2021-09-07", "close": 50.05, "volume": 7985.0}, {"date": "2021-09-08", "close": 49.68, "volume": 4467.0}, {"date": "2021-09-09", "close": 49.71, "volume": 5685.0}, {"date": "2021-09-10", "close": 49.36, "volume": 4170.0}, {"date": "2021-09-13", "close": 49.15, "volume": 2553.0}, {"date": "2021-09-14", "close": 48.7, "volume": 5409.0}, {"date": "2021-09-15", "close": 49.15, "volume": 4059.0}, {"date": "2021-09-16", "close": 48.3, "volume": 8659.0}, {"date": "2021-09-17", "close": 47.61, "volume": 59977.0}, {"date": "2021-09-20", "close": 47.38, "volume": 7477.0}, {"date": "2021-09-21", "close": 48.0, "volume": 3590.0}, {"date": "2021-09-22", "close": 47.67, "volume": 3801.0}, {"date": "2021-09-23", "close": 50.49, "volume": 25335.0}, {"date": "2021-09-24", "close": 50.4, "volume": 13509.0}, {"date": "2021-09-27", "close": 50.64, "volume": 7270.0}, {"date": "2021-09-28", "close": 49.57, "volume": 6104.0}, {"date": "2021-09-29", "close": 50.65, "volume": 3237.0}, {"date": "2021-09-30", "close": 49.85, "volume": 4013.0}, {"date": "2021-10-01", "close": 50.3, "volume": 5481.0}, {"date": "2021-10-04", "close": 50.51, "volume": 10676.0}, {"date": "2021-10-05", "close": 50.17, "volume": 4321.0}, {"date": "2021-10-06", "close": 51.07, "volume": 14344.0}, {"date": "2021-10-07", "close": 52.2, "volume": 7705.0}, {"date": "2021-10-08", "close": 51.28, "volume": 2282.0}, {"date": "2021-10-11", "close": 50.95, "volume": 5462.0}, {"date": "2021-10-12", "close": 51.87, "volume": 2668.0}, {"date": "2021-10-13", "close": 52.09, "volume": 5768.0}, {"date": "2021-10-14", "close": 52.49, "volume": 2985.0}, {"date": "2021-10-15", "close": 51.7, "volume": 7107.0}, {"date": "2021-10-18", "close": 51.7, "volume": 7172.0}, {"date": "2021-10-19", "close": 50.91, "volume": 4442.0}, {"date": "2021-10-20", "close": 51.71, "volume": 17769.0}, {"date": "2021-10-21", "close": 51.35, "volume": 2656.0}, {"date": "2021-10-22", "close": 52.16, "volume": 4652.0}, {"date": "2021-10-25", "close": 52.76, "volume": 1350.0}, {"date": "2021-10-26", "close": 52.7, "volume": 1910.0}, {"date": "2021-10-27", "close": 53.36, "volume": 2127.0}, {"date": "2021-10-28", "close": 53.69, "volume": 6603.0}, {"date": "2021-10-29", "close": 52.38, "volume": 3857.0}, {"date": "2021-11-01", "close": 53.59, "volume": 2362.0}, {"date": "2021-11-02", "close": 52.97, "volume": 8564.0}, {"date": "2021-11-03", "close": 53.1, "volume": 16043.0}, {"date": "2021-11-04", "close": 52.22, "volume": 9951.0}, {"date": "2021-11-05", "close": 53.84, "volume": 9593.0}, {"date": "2021-11-08", "close": 53.1, "volume": 11189.0}, {"date": "2021-11-09", "close": 52.83, "volume": 7912.0}, {"date": "2021-11-10", "close": 52.36, "volume": 11666.0}, {"date": "2021-11-11", "close": 52.4, "volume": 3561.0}, {"date": "2021-11-12", "close": 52.63, "volume": 6610.0}, {"date": "2021-11-15", "close": 52.99, "volume": 34256.0}, {"date": "2021-11-16", "close": 52.65, "volume": 3400.0}, {"date": "2021-11-17", "close": 52.59, "volume": 2019.0}, {"date": "2021-11-18", "close": 53.6, "volume": 3520.0}, {"date": "2021-11-19", "close": 53.3, "volume": 3025.0}, {"date": "2021-11-22", "close": 54.16, "volume": 11445.0}, {"date": "2021-11-23", "close": 55.83, "volume": 2839.0}, {"date": "2021-11-24", "close": 55.5, "volume": 1422.0}, {"date": "2021-11-26", "close": 53.03, "volume": 3204.0}, {"date": "2021-11-29", "close": 53.0, "volume": 2861.0}, {"date": "2021-11-30", "close": 52.8, "volume": 5401.0}, {"date": "2021-12-01", "close": 56.4, "volume": 55702.0}, {"date": "2021-12-02", "close": 53.59, "volume": 47614.0}, {"date": "2021-12-03", "close": 53.0, "volume": 2210.0}, {"date": "2021-12-06", "close": 53.47, "volume": 4313.0}, {"date": "2021-12-07", "close": 53.11, "volume": 5863.0}, {"date": "2021-12-08", "close": 53.35, "volume": 5445.0}, {"date": "2021-12-09", "close": 53.0, "volume": 9301.0}, {"date": "2021-12-10", "close": 53.05, "volume": 4753.0}, {"date": "2021-12-13", "close": 53.29, "volume": 3965.0}, {"date": "2021-12-14", "close": 53.0, "volume": 6372.0}, {"date": "2021-12-15", "close": 54.51, "volume": 6284.0}, {"date": "2021-12-16", "close": 54.22, "volume": 3123.0}, {"date": "2021-12-17", "close": 53.01, "volume": 27677.0}, {"date": "2021-12-20", "close": 53.35, "volume": 10040.0}, {"date": "2021-12-21", "close": 53.32, "volume": 3025.0}, {"date": "2021-12-22", "close": 53.5, "volume": 7422.0}, {"date": "2021-12-23", "close": 54.65, "volume": 5571.0}, {"date": "2021-12-27", "close": 53.79, "volume": 5957.0}, {"date": "2021-12-28", "close": 53.79, "volume": 3284.0}, {"date": "2021-12-29", "close": 53.3, "volume": 4182.0}, {"date": "2021-12-30", "close": 53.52, "volume": 2105.0}, {"date": "2021-12-31", "close": 53.5, "volume": 1980.0}, {"date": "2022-01-03", "close": 53.05, "volume": 4381.0}, {"date": "2022-01-04", "close": 53.37, "volume": 1071.0}, {"date": "2022-01-05", "close": 53.4, "volume": 5278.0}, {"date": "2022-01-06", "close": 53.0, "volume": 3645.0}, {"date": "2022-01-07", "close": 53.05, "volume": 2110.0}, {"date": "2022-01-10", "close": 53.18, "volume": 2856.0}, {"date": "2022-01-11", "close": 53.18, "volume": 851.0}, {"date": "2022-01-12", "close": 53.1, "volume": 5118.0}, {"date": "2022-01-13", "close": 53.0, "volume": 9852.0}, {"date": "2022-01-14", "close": 53.64, "volume": 2966.0}, {"date": "2022-01-18", "close": 53.22, "volume": 3202.0}, {"date": "2022-01-19", "close": 53.3, "volume": 1100.0}, {"date": "2022-01-20", "close": 53.0, "volume": 2982.0}, {"date": "2022-01-21", "close": 52.72, "volume": 10953.0}, {"date": "2022-01-24", "close": 52.82, "volume": 2925.0}, {"date": "2022-01-25", "close": 51.59, "volume": 3363.0}, {"date": "2022-01-26", "close": 50.7, "volume": 2930.0}, {"date": "2022-01-27", "close": 51.11, "volume": 2578.0}, {"date": "2022-01-28", "close": 52.32, "volume": 3605.0}, {"date": "2022-01-31", "close": 51.97, "volume": 3066.0}, {"date": "2022-02-01", "close": 52.19, "volume": 4515.0}, {"date": "2022-02-02", "close": 51.54, "volume": 4152.0}, {"date": "2022-02-03", "close": 52.25, "volume": 3163.0}, {"date": "2022-02-04", "close": 53.17, "volume": 10142.0}, {"date": "2022-02-07", "close": 52.15, "volume": 4658.0}, {"date": "2022-02-08", "close": 52.4, "volume": 4000.0}, {"date": "2022-02-09", "close": 52.34, "volume": 9584.0}, {"date": "2022-02-10", "close": 52.0, "volume": 10707.0}, {"date": "2022-02-11", "close": 52.1, "volume": 4240.0}, {"date": "2022-02-14", "close": 52.21, "volume": 2392.0}, {"date": "2022-02-15", "close": 53.1, "volume": 9754.0}, {"date": "2022-02-16", "close": 53.19, "volume": 2573.0}, {"date": "2022-02-17", "close": 51.81, "volume": 4142.0}, {"date": "2022-02-18", "close": 51.36, "volume": 3639.0}, {"date": "2022-02-22", "close": 51.6, "volume": 2583.0}, {"date": "2022-02-23", "close": 50.94, "volume": 2687.0}, {"date": "2022-02-24", "close": 50.49, "volume": 3079.0}, {"date": "2022-02-25", "close": 51.8, "volume": 5431.0}, {"date": "2022-02-28", "close": 51.2, "volume": 5486.0}, {"date": "2022-03-01", "close": 50.61, "volume": 4109.0}, {"date": "2022-03-02", "close": 52.68, "volume": 12654.0}, {"date": "2022-03-03", "close": 51.8, "volume": 1727.0}, {"date": "2022-03-04", "close": 50.55, "volume": 955.0}, {"date": "2022-03-07", "close": 47.09, "volume": 4927.0}, {"date": "2022-03-08", "close": 47.75, "volume": 14875.0}, {"date": "2022-03-09", "close": 48.3, "volume": 23627.0}, {"date": "2022-03-10", "close": 49.2, "volume": 14843.0}, {"date": "2022-03-11", "close": 48.84, "volume": 6959.0}, {"date": "2022-03-14", "close": 50.41, "volume": 5702.0}, {"date": "2022-03-15", "close": 50.12, "volume": 6686.0}, {"date": "2022-03-16", "close": 49.92, "volume": 11725.0}, {"date": "2022-03-17", "close": 50.79, "volume": 4781.0}, {"date": "2022-03-18", "close": 53.0, "volume": 25819.0}, {"date": "2022-03-21", "close": 51.79, "volume": 10651.0}, {"date": "2022-03-22", "close": 53.16, "volume": 18586.0}, {"date": "2022-03-23", "close": 52.12, "volume": 9296.0}, {"date": "2022-03-24", "close": 52.88, "volume": 12048.0}, {"date": "2022-03-25", "close": 53.62, "volume": 12662.0}, {"date": "2022-03-28", "close": 53.28, "volume": 17941.0}, {"date": "2022-03-29", "close": 53.31, "volume": 7369.0}, {"date": "2022-03-30", "close": 52.28, "volume": 12675.0}, {"date": "2022-03-31", "close": 52.91, "volume": 13739.0}, {"date": "2022-04-01", "close": 53.16, "volume": 9491.0}, {"date": "2022-04-04", "close": 53.06, "volume": 12139.0}, {"date": "2022-04-05", "close": 53.1, "volume": 8425.0}, {"date": "2022-04-06", "close": 52.57, "volume": 5375.0}, {"date": "2022-04-07", "close": 52.64, "volume": 2961.0}, {"date": "2022-04-08", "close": 52.75, "volume": 6115.0}, {"date": "2022-04-11", "close": 52.54, "volume": 3659.0}, {"date": "2022-04-12", "close": 52.6, "volume": 2350.0}, {"date": "2022-04-13", "close": 53.33, "volume": 10936.0}, {"date": "2022-04-14", "close": 53.4, "volume": 5648.0}, {"date": "2022-04-18", "close": 53.59, "volume": 2171.0}, {"date": "2022-04-19", "close": 53.55, "volume": 3082.0}, {"date": "2022-04-20", "close": 54.2, "volume": 5054.0}, {"date": "2022-04-21", "close": 53.66, "volume": 3277.0}, {"date": "2022-04-22", "close": 53.69, "volume": 5724.0}, {"date": "2022-04-25", "close": 53.69, "volume": 4987.0}, {"date": "2022-04-26", "close": 53.0, "volume": 7365.0}, {"date": "2022-04-27", "close": 53.54, "volume": 5101.0}, {"date": "2022-04-28", "close": 54.78, "volume": 2822.0}, {"date": "2022-04-29", "close": 54.25, "volume": 8895.0}, {"date": "2022-05-02", "close": 54.25, "volume": 11423.0}, {"date": "2022-05-03", "close": 54.26, "volume": 4974.0}, {"date": "2022-05-04", "close": 54.34, "volume": 5124.0}, {"date": "2022-05-05", "close": 53.8, "volume": 5462.0}, {"date": "2022-05-06", "close": 53.31, "volume": 4870.0}, {"date": "2022-05-09", "close": 52.78, "volume": 5356.0}, {"date": "2022-05-10", "close": 52.84, "volume": 3384.0}, {"date": "2022-05-11", "close": 52.9, "volume": 1870.0}, {"date": "2022-05-12", "close": 52.32, "volume": 3795.0}, {"date": "2022-05-13", "close": 52.25, "volume": 6968.0}, {"date": "2022-05-16", "close": 52.06, "volume": 2082.0}, {"date": "2022-05-17", "close": 53.5, "volume": 7542.0}, {"date": "2022-05-18", "close": 52.31, "volume": 29880.0}, {"date": "2022-05-19", "close": 51.31, "volume": 12829.0}, {"date": "2022-05-20", "close": 51.69, "volume": 9302.0}, {"date": "2022-05-23", "close": 51.85, "volume": 7932.0}, {"date": "2022-05-24", "close": 50.91, "volume": 6047.0}, {"date": "2022-05-25", "close": 50.71, "volume": 5317.0}, {"date": "2022-05-26", "close": 51.09, "volume": 7418.0}, {"date": "2022-05-27", "close": 51.34, "volume": 3481.0}, {"date": "2022-05-31", "close": 51.35, "volume": 4882.0}, {"date": "2022-06-01", "close": 52.25, "volume": 4821.0}, {"date": "2022-06-02", "close": 52.59, "volume": 4224.0}, {"date": "2022-06-03", "close": 53.47, "volume": 2393.0}, {"date": "2022-06-06", "close": 53.18, "volume": 5989.0}, {"date": "2022-06-07", "close": 53.6, "volume": 4606.0}, {"date": "2022-06-08", "close": 53.6, "volume": 3903.0}, {"date": "2022-06-09", "close": 53.66, "volume": 1311.0}, {"date": "2022-06-10", "close": 53.01, "volume": 1639.0}, {"date": "2022-06-13", "close": 51.4, "volume": 4731.0}, {"date": "2022-06-14", "close": 51.98, "volume": 2697.0}, {"date": "2022-06-15", "close": 52.15, "volume": 9856.0}, {"date": "2022-06-16", "close": 50.61, "volume": 10487.0}, {"date": "2022-06-17", "close": 54.45, "volume": 28929.0}, {"date": "2022-06-21", "close": 53.85, "volume": 7307.0}, {"date": "2022-06-22", "close": 53.15, "volume": 10849.0}, {"date": "2022-06-23", "close": 53.85, "volume": 8584.0}, {"date": "2022-06-24", "close": 56.99, "volume": 25193.0}, {"date": "2022-06-27", "close": 56.48, "volume": 4582.0}, {"date": "2022-06-28", "close": 55.31, "volume": 4142.0}, {"date": "2022-06-29", "close": 54.43, "volume": 13877.0}, {"date": "2022-06-30", "close": 54.08, "volume": 3128.0}, {"date": "2022-07-01", "close": 53.4, "volume": 2617.0}, {"date": "2022-07-05", "close": 52.93, "volume": 4361.0}, {"date": "2022-07-06", "close": 53.38, "volume": 1280.0}, {"date": "2022-07-07", "close": 53.54, "volume": 4082.0}, {"date": "2022-07-08", "close": 52.8, "volume": 17293.0}, {"date": "2022-07-11", "close": 52.84, "volume": 2045.0}, {"date": "2022-07-12", "close": 52.55, "volume": 3752.0}, {"date": "2022-07-13", "close": 52.63, "volume": 2361.0}, {"date": "2022-07-14", "close": 52.04, "volume": 1601.0}, {"date": "2022-07-15", "close": 54.95, "volume": 4202.0}, {"date": "2022-07-18", "close": 53.15, "volume": 2449.0}, {"date": "2022-07-19", "close": 54.2, "volume": 2653.0}, {"date": "2022-07-20", "close": 54.85, "volume": 1897.0}, {"date": "2022-07-21", "close": 54.1, "volume": 2786.0}, {"date": "2022-07-22", "close": 54.0, "volume": 2931.0}, {"date": "2022-07-25", "close": 54.0, "volume": 1437.0}, {"date": "2022-07-26", "close": 54.0, "volume": 1481.0}, {"date": "2022-07-27", "close": 55.35, "volume": 1905.0}, {"date": "2022-07-28", "close": 54.85, "volume": 2623.0}, {"date": "2022-07-29", "close": 54.85, "volume": 4368.0}, {"date": "2022-08-01", "close": 54.68, "volume": 6918.0}, {"date": "2022-08-02", "close": 54.19, "volume": 1809.0}, {"date": "2022-08-03", "close": 54.19, "volume": 4483.0}, {"date": "2022-08-04", "close": 54.44, "volume": 898.0}, {"date": "2022-08-05", "close": 54.1, "volume": 1341.0}, {"date": "2022-08-08", "close": 54.6, "volume": 2110.0}, {"date": "2022-08-09", "close": 54.63, "volume": 3165.0}, {"date": "2022-08-10", "close": 54.88, "volume": 6219.0}, {"date": "2022-08-11", "close": 54.45, "volume": 1082.0}, {"date": "2022-08-12", "close": 54.91, "volume": 2911.0}, {"date": "2022-08-15", "close": 55.99, "volume": 1965.0}, {"date": "2022-08-16", "close": 57.51, "volume": 3152.0}, {"date": "2022-08-17", "close": 55.76, "volume": 1683.0}, {"date": "2022-08-18", "close": 55.98, "volume": 4748.0}, {"date": "2022-08-19", "close": 54.08, "volume": 5341.0}, {"date": "2022-08-22", "close": 52.91, "volume": 3133.0}, {"date": "2022-08-23", "close": 52.83, "volume": 4273.0}, {"date": "2022-08-24", "close": 52.39, "volume": 2410.0}, {"date": "2022-08-25", "close": 53.35, "volume": 1505.0}, {"date": "2022-08-26", "close": 52.56, "volume": 6358.0}, {"date": "2022-08-29", "close": 52.24, "volume": 2181.0}, {"date": "2022-08-30", "close": 51.76, "volume": 1613.0}, {"date": "2022-08-31", "close": 51.11, "volume": 4594.0}, {"date": "2022-09-01", "close": 51.3, "volume": 3979.0}, {"date": "2022-09-02", "close": 50.91, "volume": 1979.0}, {"date": "2022-09-06", "close": 50.46, "volume": 3788.0}, {"date": "2022-09-07", "close": 51.46, "volume": 3268.0}, {"date": "2022-09-08", "close": 50.95, "volume": 2556.0}, {"date": "2022-09-09", "close": 50.97, "volume": 2512.0}, {"date": "2022-09-12", "close": 51.22, "volume": 2997.0}, {"date": "2022-09-13", "close": 49.65, "volume": 17483.0}, {"date": "2022-09-14", "close": 49.51, "volume": 9285.0}, {"date": "2022-09-15", "close": 49.35, "volume": 12292.0}, {"date": "2022-09-16", "close": 48.87, "volume": 16542.0}, {"date": "2022-09-19", "close": 50.22, "volume": 8243.0}, {"date": "2022-09-20", "close": 49.9, "volume": 4255.0}, {"date": "2022-09-21", "close": 51.37, "volume": 13864.0}, {"date": "2022-09-22", "close": 50.8, "volume": 2593.0}, {"date": "2022-09-23", "close": 49.01, "volume": 25874.0}, {"date": "2022-09-26", "close": 49.65, "volume": 35210.0}, {"date": "2022-09-27", "close": 49.85, "volume": 21684.0}, {"date": "2022-09-28", "close": 51.17, "volume": 21693.0}, {"date": "2022-09-29", "close": 49.63, "volume": 4474.0}, {"date": "2022-09-30", "close": 49.43, "volume": 6286.0}, {"date": "2022-10-03", "close": 51.49, "volume": 5266.0}, {"date": "2022-10-04", "close": 53.94, "volume": 8252.0}, {"date": "2022-10-05", "close": 53.31, "volume": 6191.0}, {"date": "2022-10-06", "close": 51.72, "volume": 4058.0}, {"date": "2022-10-07", "close": 50.75, "volume": 2395.0}, {"date": "2022-10-10", "close": 50.31, "volume": 4915.0}, {"date": "2022-10-11", "close": 50.51, "volume": 2194.0}, {"date": "2022-10-12", "close": 50.75, "volume": 3604.0}, {"date": "2022-10-13", "close": 53.92, "volume": 6687.0}, {"date": "2022-10-14", "close": 53.19, "volume": 5815.0}, {"date": "2022-10-17", "close": 55.8, "volume": 4539.0}, {"date": "2022-10-18", "close": 56.29, "volume": 2574.0}, {"date": "2022-10-19", "close": 55.48, "volume": 4724.0}, {"date": "2022-10-20", "close": 54.89, "volume": 8672.0}, {"date": "2022-10-21", "close": 55.72, "volume": 6673.0}, {"date": "2022-10-24", "close": 56.4, "volume": 1628.0}, {"date": "2022-10-25", "close": 59.16, "volume": 3195.0}, {"date": "2022-10-26", "close": 58.4, "volume": 7460.0}, {"date": "2022-10-27", "close": 57.67, "volume": 4505.0}, {"date": "2022-10-28", "close": 57.54, "volume": 8553.0}, {"date": "2022-10-31", "close": 56.92, "volume": 5941.0}, {"date": "2022-11-01", "close": 55.38, "volume": 5366.0}, {"date": "2022-11-02", "close": 56.12, "volume": 6255.0}, {"date": "2022-11-03", "close": 56.16, "volume": 572.0}, {"date": "2022-11-04", "close": 57.59, "volume": 5148.0}, {"date": "2022-11-07", "close": 58.27, "volume": 1569.0}, {"date": "2022-11-08", "close": 57.96, "volume": 3948.0}, {"date": "2022-11-09", "close": 57.5, "volume": 3510.0}, {"date": "2022-11-10", "close": 58.5, "volume": 14082.0}, {"date": "2022-11-11", "close": 57.5, "volume": 3958.0}, {"date": "2022-11-14", "close": 56.61, "volume": 2133.0}, {"date": "2022-11-15", "close": 56.35, "volume": 5167.0}, {"date": "2022-11-16", "close": 56.3, "volume": 5376.0}, {"date": "2022-11-17", "close": 56.35, "volume": 2008.0}, {"date": "2022-11-18", "close": 56.0, "volume": 12584.0}, {"date": "2022-11-21", "close": 55.62, "volume": 6108.0}, {"date": "2022-11-22", "close": 55.06, "volume": 14092.0}, {"date": "2022-11-23", "close": 55.01, "volume": 3417.0}, {"date": "2022-11-25", "close": 55.55, "volume": 1508.0}, {"date": "2022-11-28", "close": 53.45, "volume": 3015.0}, {"date": "2022-11-29", "close": 52.55, "volume": 2862.0}, {"date": "2022-11-30", "close": 52.5, "volume": 5121.0}, {"date": "2022-12-01", "close": 52.58, "volume": 11011.0}, {"date": "2022-12-02", "close": 52.5, "volume": 2597.0}, {"date": "2022-12-05", "close": 52.41, "volume": 5919.0}, {"date": "2022-12-06", "close": 54.51, "volume": 12225.0}, {"date": "2022-12-07", "close": 55.55, "volume": 4213.0}, {"date": "2022-12-08", "close": 56.91, "volume": 1244.0}, {"date": "2022-12-09", "close": 55.18, "volume": 3109.0}, {"date": "2022-12-12", "close": 56.57, "volume": 8446.0}, {"date": "2022-12-13", "close": 57.66, "volume": 10591.0}, {"date": "2022-12-14", "close": 56.3, "volume": 2936.0}, {"date": "2022-12-15", "close": 54.0, "volume": 2412.0}, {"date": "2022-12-16", "close": 54.29, "volume": 15828.0}, {"date": "2022-12-19", "close": 50.22, "volume": 12670.0}, {"date": "2022-12-20", "close": 50.01, "volume": 4273.0}, {"date": "2022-12-21", "close": 51.48, "volume": 2108.0}, {"date": "2022-12-22", "close": 50.54, "volume": 3780.0}, {"date": "2022-12-23", "close": 50.48, "volume": 1385.0}, {"date": "2022-12-27", "close": 50.5, "volume": 1016.0}, {"date": "2022-12-28", "close": 50.06, "volume": 1818.0}, {"date": "2022-12-29", "close": 51.2, "volume": 2766.0}, {"date": "2022-12-30", "close": 51.06, "volume": 934.0}, {"date": "2023-01-03", "close": 47.59, "volume": 8560.0}, {"date": "2023-01-04", "close": 48.0, "volume": 2748.0}, {"date": "2023-01-05", "close": 49.0, "volume": 5422.0}, {"date": "2023-01-06", "close": 49.3, "volume": 6192.0}, {"date": "2023-01-09", "close": 48.22, "volume": 3043.0}, {"date": "2023-01-10", "close": 48.75, "volume": 6465.0}, {"date": "2023-01-11", "close": 48.52, "volume": 1345.0}, {"date": "2023-01-12", "close": 49.87, "volume": 2397.0}, {"date": "2023-01-13", "close": 49.79, "volume": 3872.0}, {"date": "2023-01-17", "close": 49.75, "volume": 3238.0}, {"date": "2023-01-18", "close": 49.51, "volume": 4132.0}, {"date": "2023-01-19", "close": 48.86, "volume": 16651.0}, {"date": "2023-01-20", "close": 49.09, "volume": 5560.0}, {"date": "2023-01-23", "close": 49.9, "volume": 3431.0}, {"date": "2023-01-24", "close": 49.41, "volume": 3432.0}, {"date": "2023-01-25", "close": 49.85, "volume": 1515.0}, {"date": "2023-01-26", "close": 50.0, "volume": 1728.0}, {"date": "2023-01-27", "close": 50.97, "volume": 4465.0}, {"date": "2023-01-30", "close": 50.1, "volume": 2255.0}, {"date": "2023-01-31", "close": 50.9, "volume": 13634.0}, {"date": "2023-02-01", "close": 50.76, "volume": 5490.0}, {"date": "2023-02-02", "close": 51.91, "volume": 7502.0}, {"date": "2023-02-03", "close": 51.44, "volume": 10569.0}, {"date": "2023-02-06", "close": 49.88, "volume": 5242.0}, {"date": "2023-02-07", "close": 50.73, "volume": 5354.0}, {"date": "2023-02-08", "close": 49.62, "volume": 4062.0}, {"date": "2023-02-09", "close": 49.81, "volume": 1514.0}, {"date": "2023-02-10", "close": 50.22, "volume": 4819.0}, {"date": "2023-02-13", "close": 50.13, "volume": 2594.0}, {"date": "2023-02-14", "close": 49.62, "volume": 2180.0}, {"date": "2023-02-15", "close": 50.6, "volume": 2564.0}, {"date": "2023-02-16", "close": 50.95, "volume": 1787.0}, {"date": "2023-02-17", "close": 51.0, "volume": 5195.0}, {"date": "2023-02-21", "close": 49.85, "volume": 4060.0}, {"date": "2023-02-22", "close": 51.35, "volume": 5550.0}, {"date": "2023-02-23", "close": 51.86, "volume": 2750.0}, {"date": "2023-02-24", "close": 49.45, "volume": 12158.0}, {"date": "2023-02-27", "close": 50.28, "volume": 6868.0}, {"date": "2023-02-28", "close": 50.61, "volume": 5935.0}, {"date": "2023-03-01", "close": 51.03, "volume": 2218.0}, {"date": "2023-03-02", "close": 50.5, "volume": 1511.0}, {"date": "2023-03-03", "close": 50.76, "volume": 2232.0}, {"date": "2023-03-06", "close": 50.23, "volume": 21354.0}, {"date": "2023-03-07", "close": 50.97, "volume": 3081.0}, {"date": "2023-03-08", "close": 50.63, "volume": 3490.0}, {"date": "2023-03-09", "close": 50.09, "volume": 4896.0}, {"date": "2023-03-10", "close": 48.515, "volume": 4334.0}, {"date": "2023-03-13", "close": 48.4, "volume": 4150.0}, {"date": "2023-03-14", "close": 49.33, "volume": 6216.0}, {"date": "2023-03-15", "close": 49.33, "volume": 2687.0}, {"date": "2023-03-16", "close": 47.94, "volume": 7003.0}, {"date": "2023-03-17", "close": 47.82, "volume": 10911.0}, {"date": "2023-03-20", "close": 47.97, "volume": 5579.0}, {"date": "2023-03-21", "close": 47.83, "volume": 4275.0}, {"date": "2023-03-22", "close": 46.05, "volume": 3196.0}, {"date": "2023-03-23", "close": 46.5, "volume": 4639.0}, {"date": "2023-03-24", "close": 46.66, "volume": 3649.0}, {"date": "2023-03-27", "close": 47.85, "volume": 3406.0}, {"date": "2023-03-28", "close": 47.82, "volume": 3327.0}, {"date": "2023-03-29", "close": 48.22, "volume": 5221.0}, {"date": "2023-03-30", "close": 48.45, "volume": 3227.0}, {"date": "2023-03-31", "close": 48.11, "volume": 10547.0}, {"date": "2023-04-03", "close": 48.59, "volume": 10402.0}, {"date": "2023-04-04", "close": 48.22, "volume": 8603.0}, {"date": "2023-04-05", "close": 48.75, "volume": 11029.0}, {"date": "2023-04-06", "close": 48.9, "volume": 4069.0}, {"date": "2023-04-10", "close": 48.52, "volume": 4155.0}, {"date": "2023-04-11", "close": 48.32, "volume": 4400.0}, {"date": "2023-04-12", "close": 48.22, "volume": 3565.0}, {"date": "2023-04-13", "close": 47.96, "volume": 7535.0}, {"date": "2023-04-14", "close": 47.21, "volume": 3546.0}, {"date": "2023-04-17", "close": 47.18, "volume": 1474.0}, {"date": "2023-04-18", "close": 46.65, "volume": 3368.0}, {"date": "2023-04-19", "close": 46.5, "volume": 1299.0}, {"date": "2023-04-20", "close": 46.37, "volume": 2524.0}, {"date": "2023-04-21", "close": 46.48, "volume": 4084.0}, {"date": "2023-04-24", "close": 46.16, "volume": 2144.0}, {"date": "2023-04-25", "close": 45.77, "volume": 9596.0}, {"date": "2023-04-26", "close": 45.88, "volume": 2292.0}, {"date": "2023-04-27", "close": 45.6, "volume": 3862.0}, {"date": "2023-04-28", "close": 46.0, "volume": 2177.0}, {"date": "2023-05-01", "close": 45.24, "volume": 5284.0}, {"date": "2023-05-02", "close": 45.08, "volume": 4413.0}, {"date": "2023-05-03", "close": 44.28, "volume": 6860.0}, {"date": "2023-05-04", "close": 44.72, "volume": 9429.0}, {"date": "2023-05-05", "close": 45.45, "volume": 3126.0}, {"date": "2023-05-08", "close": 44.56, "volume": 3582.0}, {"date": "2023-05-09", "close": 44.56, "volume": 660.0}, {"date": "2023-05-10", "close": 45.45, "volume": 2235.0}, {"date": "2023-05-11", "close": 45.28, "volume": 1496.0}, {"date": "2023-05-12", "close": 44.63, "volume": 4325.0}, {"date": "2023-05-15", "close": 44.96, "volume": 1321.0}, {"date": "2023-05-16", "close": 44.37, "volume": 614.0}, {"date": "2023-05-17", "close": 45.68, "volume": 4959.0}, {"date": "2023-05-18", "close": 47.24, "volume": 3096.0}, {"date": "2023-05-19", "close": 47.51, "volume": 5869.0}, {"date": "2023-05-22", "close": 50.57, "volume": 6455.0}, {"date": "2023-05-23", "close": 51.78, "volume": 7914.0}, {"date": "2023-05-24", "close": 48.1, "volume": 8897.0}, {"date": "2023-05-25", "close": 49.35, "volume": 3361.0}, {"date": "2023-05-26", "close": 51.65, "volume": 2681.0}, {"date": "2023-05-30", "close": 51.04, "volume": 3057.0}, {"date": "2023-05-31", "close": 49.12, "volume": 4760.0}, {"date": "2023-06-01", "close": 49.25, "volume": 5967.0}, {"date": "2023-06-02", "close": 51.79, "volume": 11538.0}, {"date": "2023-06-05", "close": 51.42, "volume": 3358.0}, {"date": "2023-06-06", "close": 52.84, "volume": 8689.0}, {"date": "2023-06-07", "close": 53.19, "volume": 13664.0}, {"date": "2023-06-08", "close": 53.85, "volume": 6059.0}, {"date": "2023-06-09", "close": 53.54, "volume": 3178.0}, {"date": "2023-06-12", "close": 53.61, "volume": 7386.0}, {"date": "2023-06-13", "close": 53.51, "volume": 9799.0}, {"date": "2023-06-14", "close": 52.62, "volume": 12156.0}, {"date": "2023-06-15", "close": 51.94, "volume": 8586.0}, {"date": "2023-06-16", "close": 53.63, "volume": 69431.0}, {"date": "2023-06-20", "close": 55.0, "volume": 13612.0}, {"date": "2023-06-21", "close": 54.82, "volume": 8584.0}, {"date": "2023-06-22", "close": 54.12, "volume": 3550.0}, {"date": "2023-06-23", "close": 53.36, "volume": 56480.0}, {"date": "2023-06-26", "close": 52.55, "volume": 6530.0}, {"date": "2023-06-27", "close": 51.17, "volume": 8857.0}, {"date": "2023-06-28", "close": 49.43, "volume": 9944.0}, {"date": "2023-06-29", "close": 50.42, "volume": 3959.0}, {"date": "2023-06-30", "close": 49.14, "volume": 5072.0}, {"date": "2023-07-03", "close": 49.8, "volume": 2368.0}, {"date": "2023-07-05", "close": 49.19, "volume": 4764.0}, {"date": "2023-07-06", "close": 48.89, "volume": 7778.0}, {"date": "2023-07-07", "close": 48.53, "volume": 18321.0}, {"date": "2023-07-10", "close": 49.31, "volume": 4831.0}, {"date": "2023-07-11", "close": 48.15, "volume": 7679.0}, {"date": "2023-07-12", "close": 48.05, "volume": 8724.0}, {"date": "2023-07-13", "close": 48.5, "volume": 3619.0}, {"date": "2023-07-14", "close": 48.03, "volume": 4368.0}, {"date": "2023-07-17", "close": 48.56, "volume": 3542.0}, {"date": "2023-07-18", "close": 50.71, "volume": 10679.0}, {"date": "2023-07-19", "close": 52.07, "volume": 7912.0}, {"date": "2023-07-20", "close": 52.0, "volume": 12806.0}, {"date": "2023-07-21", "close": 51.37, "volume": 4956.0}, {"date": "2023-07-24", "close": 50.45, "volume": 6434.0}, {"date": "2023-07-25", "close": 50.0, "volume": 3289.0}, {"date": "2023-07-26", "close": 50.5, "volume": 5246.0}, {"date": "2023-07-27", "close": 50.02, "volume": 6885.0}, {"date": "2023-07-28", "close": 50.01, "volume": 5923.0}, {"date": "2023-07-31", "close": 49.01, "volume": 5587.0}, {"date": "2023-08-01", "close": 49.57, "volume": 7946.0}, {"date": "2023-08-02", "close": 49.88, "volume": 10346.0}, {"date": "2023-08-03", "close": 49.41, "volume": 6332.0}, {"date": "2023-08-04", "close": 49.36, "volume": 3675.0}, {"date": "2023-08-07", "close": 50.25, "volume": 9280.0}, {"date": "2023-08-08", "close": 49.9, "volume": 5949.0}, {"date": "2023-08-09", "close": 49.75, "volume": 2848.0}, {"date": "2023-08-10", "close": 49.92, "volume": 5802.0}, {"date": "2023-08-11", "close": 49.96, "volume": 3150.0}, {"date": "2023-08-14", "close": 49.95, "volume": 5963.0}, {"date": "2023-08-15", "close": 49.48, "volume": 4770.0}, {"date": "2023-08-16", "close": 49.12, "volume": 2919.0}, {"date": "2023-08-17", "close": 49.02, "volume": 3756.0}, {"date": "2023-08-18", "close": 48.37, "volume": 3580.0}, {"date": "2023-08-21", "close": 48.55, "volume": 6059.0}, {"date": "2023-08-22", "close": 48.33, "volume": 4259.0}, {"date": "2023-08-23", "close": 48.21, "volume": 3793.0}, {"date": "2023-08-24", "close": 48.0, "volume": 3473.0}, {"date": "2023-08-25", "close": 48.4, "volume": 4677.0}, {"date": "2023-08-28", "close": 48.08, "volume": 3199.0}, {"date": "2023-08-29", "close": 48.72, "volume": 2384.0}, {"date": "2023-08-30", "close": 48.36, "volume": 1539.0}, {"date": "2023-08-31", "close": 47.28, "volume": 10471.0}, {"date": "2023-09-01", "close": 48.2, "volume": 6237.0}, {"date": "2023-09-05", "close": 47.12, "volume": 6253.0}, {"date": "2023-09-06", "close": 46.36, "volume": 5443.0}, {"date": "2023-09-07", "close": 46.77, "volume": 19229.0}, {"date": "2023-09-08", "close": 47.2, "volume": 3125.0}, {"date": "2023-09-11", "close": 46.55, "volume": 2907.0}, {"date": "2023-09-12", "close": 47.5, "volume": 3795.0}, {"date": "2023-09-13", "close": 47.19, "volume": 7418.0}, {"date": "2023-09-14", "close": 48.0, "volume": 4031.0}, {"date": "2023-09-15", "close": 47.86, "volume": 16976.0}, {"date": "2023-09-18", "close": 47.15, "volume": 2398.0}, {"date": "2023-09-19", "close": 46.5, "volume": 4161.0}, {"date": "2023-09-20", "close": 45.85, "volume": 3765.0}, {"date": "2023-09-21", "close": 45.4, "volume": 5169.0}, {"date": "2023-09-22", "close": 45.45, "volume": 7778.0}, {"date": "2023-09-25", "close": 45.75, "volume": 6930.0}, {"date": "2023-09-26", "close": 45.9, "volume": 4518.0}, {"date": "2023-09-27", "close": 46.25, "volume": 3561.0}, {"date": "2023-09-28", "close": 46.7, "volume": 7991.0}, {"date": "2023-09-29", "close": 45.96, "volume": 2778.0}, {"date": "2023-10-02", "close": 45.4, "volume": 3717.0}, {"date": "2023-10-03", "close": 45.35, "volume": 2654.0}, {"date": "2023-10-04", "close": 45.11, "volume": 14557.0}, {"date": "2023-10-05", "close": 45.28, "volume": 13827.0}, {"date": "2023-10-06", "close": 46.55, "volume": 12655.0}, {"date": "2023-10-09", "close": 47.0, "volume": 5697.0}, {"date": "2023-10-10", "close": 47.08, "volume": 11820.0}, {"date": "2023-10-11", "close": 47.71, "volume": 5596.0}, {"date": "2023-10-12", "close": 48.11, "volume": 9441.0}, {"date": "2023-10-13", "close": 46.57, "volume": 19568.0}, {"date": "2023-10-16", "close": 47.59, "volume": 6677.0}, {"date": "2023-10-17", "close": 47.19, "volume": 13716.0}, {"date": "2023-10-18", "close": 47.05, "volume": 10868.0}, {"date": "2023-10-19", "close": 46.64, "volume": 5641.0}, {"date": "2023-10-20", "close": 46.29, "volume": 10117.0}, {"date": "2023-10-23", "close": 46.9, "volume": 13788.0}, {"date": "2023-10-24", "close": 46.5, "volume": 9964.0}, {"date": "2023-10-25", "close": 45.71, "volume": 3212.0}, {"date": "2023-10-26", "close": 46.35, "volume": 5004.0}, {"date": "2023-10-27", "close": 45.9, "volume": 4675.0}, {"date": "2023-10-30", "close": 46.28, "volume": 22305.0}, {"date": "2023-10-31", "close": 46.48, "volume": 9460.0}, {"date": "2023-11-01", "close": 45.6, "volume": 17551.0}, {"date": "2023-11-02", "close": 46.15, "volume": 5871.0}, {"date": "2023-11-03", "close": 47.91, "volume": 8217.0}, {"date": "2023-11-06", "close": 48.5, "volume": 17712.0}, {"date": "2023-11-07", "close": 48.8, "volume": 12159.0}, {"date": "2023-11-08", "close": 48.34, "volume": 9959.0}, {"date": "2023-11-09", "close": 48.55, "volume": 7057.0}, {"date": "2023-11-10", "close": 49.0, "volume": 9624.0}, {"date": "2023-11-13", "close": 48.82, "volume": 5628.0}, {"date": "2023-11-14", "close": 51.82, "volume": 25810.0}, {"date": "2023-11-15", "close": 50.31, "volume": 16859.0}, {"date": "2023-11-16", "close": 50.45, "volume": 10178.0}, {"date": "2023-11-17", "close": 50.75, "volume": 8517.0}, {"date": "2023-11-20", "close": 51.42, "volume": 7873.0}, {"date": "2023-11-21", "close": 50.05, "volume": 4530.0}, {"date": "2023-11-22", "close": 50.89, "volume": 8061.0}, {"date": "2023-11-24", "close": 51.18, "volume": 5922.0}, {"date": "2023-11-27", "close": 50.31, "volume": 15298.0}, {"date": "2023-11-28", "close": 50.03, "volume": 5688.0}, {"date": "2023-11-29", "close": 51.0, "volume": 7962.0}, {"date": "2023-11-30", "close": 50.78, "volume": 8074.0}, {"date": "2023-12-01", "close": 52.67, "volume": 21601.0}, {"date": "2023-12-04", "close": 53.55, "volume": 8958.0}, {"date": "2023-12-05", "close": 53.04, "volume": 15739.0}, {"date": "2023-12-06", "close": 52.26, "volume": 10010.0}, {"date": "2023-12-07", "close": 52.99, "volume": 4619.0}, {"date": "2023-12-08", "close": 53.01, "volume": 6056.0}, {"date": "2023-12-11", "close": 53.43, "volume": 17657.0}, {"date": "2023-12-12", "close": 53.2, "volume": 8454.0}, {"date": "2023-12-13", "close": 55.0, "volume": 28900.0}, {"date": "2023-12-14", "close": 54.77, "volume": 15984.0}, {"date": "2023-12-15", "close": 56.06, "volume": 70427.0}, {"date": "2023-12-18", "close": 54.7, "volume": 12614.0}, {"date": "2023-12-19", "close": 56.4, "volume": 10968.0}, {"date": "2023-12-20", "close": 55.61, "volume": 29065.0}, {"date": "2023-12-21", "close": 56.14, "volume": 29570.0}, {"date": "2023-12-22", "close": 56.9, "volume": 21029.0}, {"date": "2023-12-26", "close": 57.5, "volume": 11245.0}, {"date": "2023-12-27", "close": 57.88, "volume": 8794.0}, {"date": "2023-12-28", "close": 56.74, "volume": 16590.0}, {"date": "2023-12-29", "close": 56.11, "volume": 15390.0}, {"date": "2024-01-02", "close": 55.96, "volume": 19484.0}, {"date": "2024-01-03", "close": 54.04, "volume": 10409.0}, {"date": "2024-01-04", "close": 53.35, "volume": 7180.0}, {"date": "2024-01-05", "close": 53.73, "volume": 16160.0}, {"date": "2024-01-08", "close": 53.85, "volume": 12604.0}, {"date": "2024-01-09", "close": 52.61, "volume": 8648.0}, {"date": "2024-01-10", "close": 52.89, "volume": 10197.0}, {"date": "2024-01-11", "close": 53.33, "volume": 6370.0}, {"date": "2024-01-12", "close": 54.43, "volume": 3822.0}, {"date": "2024-01-16", "close": 52.03, "volume": 6097.0}, {"date": "2024-01-17", "close": 51.84, "volume": 4198.0}, {"date": "2024-01-18", "close": 52.18, "volume": 21881.0}, {"date": "2024-01-19", "close": 53.17, "volume": 9212.0}, {"date": "2024-01-22", "close": 54.55, "volume": 8588.0}, {"date": "2024-01-23", "close": 53.9, "volume": 10989.0}, {"date": "2024-01-24", "close": 52.93, "volume": 6133.0}, {"date": "2024-01-25", "close": 51.97, "volume": 13218.0}, {"date": "2024-01-26", "close": 51.88, "volume": 4985.0}, {"date": "2024-01-29", "close": 52.88, "volume": 5965.0}, {"date": "2024-01-30", "close": 53.37, "volume": 5350.0}, {"date": "2024-01-31", "close": 51.21, "volume": 5305.0}, {"date": "2024-02-01", "close": 53.4, "volume": 12087.0}, {"date": "2024-02-02", "close": 52.05, "volume": 6828.0}, {"date": "2024-02-05", "close": 51.47, "volume": 10344.0}, {"date": "2024-02-06", "close": 50.95, "volume": 12353.0}, {"date": "2024-02-07", "close": 50.5, "volume": 9374.0}, {"date": "2024-02-08", "close": 51.1, "volume": 8131.0}, {"date": "2024-02-09", "close": 52.24, "volume": 15747.0}, {"date": "2024-02-12", "close": 52.31, "volume": 9125.0}, {"date": "2024-02-13", "close": 48.85, "volume": 21937.0}, {"date": "2024-02-14", "close": 51.02, "volume": 15599.0}, {"date": "2024-02-15", "close": 51.69, "volume": 39110.0}, {"date": "2024-02-16", "close": 51.18, "volume": 7339.0}, {"date": "2024-02-20", "close": 50.35, "volume": 7368.0}, {"date": "2024-02-21", "close": 49.68, "volume": 4072.0}, {"date": "2024-02-22", "close": 48.98, "volume": 10705.0}, {"date": "2024-02-23", "close": 49.7, "volume": 18484.0}, {"date": "2024-02-26", "close": 49.14, "volume": 8191.0}, {"date": "2024-02-27", "close": 49.4, "volume": 8028.0}, {"date": "2024-02-28", "close": 49.19, "volume": 5068.0}, {"date": "2024-02-29", "close": 49.8, "volume": 10735.0}, {"date": "2024-03-01", "close": 49.32, "volume": 18467.0}, {"date": "2024-03-04", "close": 48.9, "volume": 2661.0}, {"date": "2024-03-05", "close": 49.29, "volume": 4372.0}, {"date": "2024-03-06", "close": 49.9, "volume": 3705.0}, {"date": "2024-03-07", "close": 49.54, "volume": 3272.0}, {"date": "2024-03-08", "close": 49.73, "volume": 2309.0}, {"date": "2024-03-11", "close": 49.05, "volume": 2334.0}, {"date": "2024-03-12", "close": 48.69, "volume": 2617.0}, {"date": "2024-03-13", "close": 48.92, "volume": 5977.0}, {"date": "2024-03-14", "close": 48.01, "volume": 8150.0}, {"date": "2024-03-15", "close": 48.53, "volume": 24274.0}, {"date": "2024-03-18", "close": 47.92, "volume": 6059.0}, {"date": "2024-03-19", "close": 48.66, "volume": 7649.0}, {"date": "2024-03-20", "close": 50.02, "volume": 9861.0}, {"date": "2024-03-21", "close": 50.03, "volume": 10611.0}, {"date": "2024-03-22", "close": 48.66, "volume": 5274.0}, {"date": "2024-03-25", "close": 48.61, "volume": 7281.0}, {"date": "2024-03-26", "close": 48.31, "volume": 7193.0}, {"date": "2024-03-27", "close": 49.54, "volume": 14159.0}, {"date": "2024-03-28", "close": 49.79, "volume": 8283.0}, {"date": "2024-04-01", "close": 48.39, "volume": 5127.0}, {"date": "2024-04-02", "close": 47.08, "volume": 10748.0}, {"date": "2024-04-03", "close": 48.04, "volume": 25766.0}, {"date": "2024-04-04", "close": 48.25, "volume": 6263.0}, {"date": "2024-04-05", "close": 48.3, "volume": 4708.0}, {"date": "2024-04-08", "close": 48.74, "volume": 3251.0}, {"date": "2024-04-09", "close": 48.3, "volume": 5624.0}, {"date": "2024-04-10", "close": 46.55, "volume": 13243.0}, {"date": "2024-04-11", "close": 47.24, "volume": 23310.0}, {"date": "2024-04-12", "close": 45.73, "volume": 7120.0}, {"date": "2024-04-15", "close": 45.85, "volume": 5500.0}, {"date": "2024-04-16", "close": 45.87, "volume": 5194.0}, {"date": "2024-04-17", "close": 45.32, "volume": 3611.0}, {"date": "2024-04-18", "close": 44.75, "volume": 10107.0}, {"date": "2024-04-19", "close": 46.39, "volume": 11779.0}, {"date": "2024-04-22", "close": 47.77, "volume": 9543.0}, {"date": "2024-04-23", "close": 47.5, "volume": 2733.0}, {"date": "2024-04-24", "close": 46.91, "volume": 4586.0}, {"date": "2024-04-25", "close": 45.65, "volume": 10701.0}, {"date": "2024-04-26", "close": 47.21, "volume": 5316.0}, {"date": "2024-04-29", "close": 47.12, "volume": 8178.0}, {"date": "2024-04-30", "close": 45.21, "volume": 8572.0}, {"date": "2024-05-01", "close": 46.39, "volume": 8120.0}, {"date": "2024-05-02", "close": 46.6, "volume": 6532.0}, {"date": "2024-05-03", "close": 47.94, "volume": 9046.0}, {"date": "2024-05-06", "close": 47.97, "volume": 11732.0}, {"date": "2024-05-07", "close": 47.65, "volume": 4422.0}, {"date": "2024-05-08", "close": 47.61, "volume": 2234.0}, {"date": "2024-05-09", "close": 47.99, "volume": 6003.0}, {"date": "2024-05-10", "close": 47.74, "volume": 3722.0}, {"date": "2024-05-13", "close": 47.15, "volume": 5409.0}, {"date": "2024-05-14", "close": 47.38, "volume": 2602.0}, {"date": "2024-05-15", "close": 47.99, "volume": 8703.0}, {"date": "2024-05-16", "close": 47.98, "volume": 5084.0}, {"date": "2024-05-17", "close": 47.62, "volume": 3498.0}, {"date": "2024-05-20", "close": 47.9, "volume": 3949.0}, {"date": "2024-05-21", "close": 47.53, "volume": 5572.0}, {"date": "2024-05-22", "close": 47.23, "volume": 6615.0}, {"date": "2024-05-23", "close": 46.21, "volume": 7563.0}, {"date": "2024-05-24", "close": 46.2, "volume": 4566.0}, {"date": "2024-05-28", "close": 46.54, "volume": 5594.0}, {"date": "2024-05-29", "close": 45.3, "volume": 10528.0}, {"date": "2024-05-30", "close": 45.89, "volume": 5261.0}, {"date": "2024-05-31", "close": 45.86, "volume": 4084.0}, {"date": "2024-06-03", "close": 45.17, "volume": 4848.0}, {"date": "2024-06-04", "close": 45.12, "volume": 8275.0}, {"date": "2024-06-05", "close": 45.88, "volume": 4681.0}, {"date": "2024-06-06", "close": 45.86, "volume": 8202.0}, {"date": "2024-06-07", "close": 45.52, "volume": 17278.0}, {"date": "2024-06-10", "close": 44.59, "volume": 6758.0}, {"date": "2024-06-11", "close": 44.38, "volume": 6444.0}, {"date": "2024-06-12", "close": 46.13, "volume": 7068.0}, {"date": "2024-06-13", "close": 45.94, "volume": 8564.0}, {"date": "2024-06-14", "close": 45.44, "volume": 10323.0}, {"date": "2024-06-17", "close": 45.64, "volume": 6375.0}, {"date": "2024-06-18", "close": 46.76, "volume": 8405.0}, {"date": "2024-06-20", "close": 46.77, "volume": 7325.0}, {"date": "2024-06-21", "close": 47.25, "volume": 20042.0}, {"date": "2024-06-24", "close": 47.75, "volume": 9261.0}, {"date": "2024-06-25", "close": 47.73, "volume": 5091.0}, {"date": "2024-06-26", "close": 47.74, "volume": 16706.0}, {"date": "2024-06-27", "close": 47.97, "volume": 5406.0}, {"date": "2024-06-28", "close": 47.99, "volume": 51425.0}, {"date": "2024-07-01", "close": 47.72, "volume": 8884.0}, {"date": "2024-07-02", "close": 47.97, "volume": 6652.0}, {"date": "2024-07-03", "close": 47.63, "volume": 2440.0}, {"date": "2024-07-05", "close": 46.23, "volume": 10589.0}, {"date": "2024-07-08", "close": 45.93, "volume": 4390.0}, {"date": "2024-07-09", "close": 46.9, "volume": 7810.0}, {"date": "2024-07-10", "close": 47.38, "volume": 6159.0}, {"date": "2024-07-11", "close": 49.0, "volume": 24319.0}, {"date": "2024-07-12", "close": 49.98, "volume": 11788.0}, {"date": "2024-07-15", "close": 51.07, "volume": 22301.0}, {"date": "2024-07-16", "close": 52.66, "volume": 33285.0}, {"date": "2024-07-17", "close": 53.45, "volume": 17645.0}, {"date": "2024-07-18", "close": 53.0, "volume": 12993.0}, {"date": "2024-07-19", "close": 52.79, "volume": 6712.0}, {"date": "2024-07-22", "close": 53.8, "volume": 7671.0}, {"date": "2024-07-23", "close": 55.3, "volume": 13623.0}, {"date": "2024-07-24", "close": 54.04, "volume": 10805.0}, {"date": "2024-07-25", "close": 55.39, "volume": 17398.0}, {"date": "2024-07-26", "close": 55.4, "volume": 11168.0}, {"date": "2024-07-29", "close": 54.99, "volume": 7988.0}, {"date": "2024-07-30", "close": 55.87, "volume": 8779.0}, {"date": "2024-07-31", "close": 55.72, "volume": 8238.0}, {"date": "2024-08-01", "close": 52.64, "volume": 9847.0}, {"date": "2024-08-02", "close": 51.12, "volume": 6626.0}, {"date": "2024-08-05", "close": 48.86, "volume": 8786.0}, {"date": "2024-08-06", "close": 49.85, "volume": 12420.0}, {"date": "2024-08-07", "close": 48.85, "volume": 5015.0}, {"date": "2024-08-08", "close": 50.32, "volume": 4541.0}, {"date": "2024-08-09", "close": 50.02, "volume": 4049.0}, {"date": "2024-08-12", "close": 48.86, "volume": 5097.0}, {"date": "2024-08-13", "close": 49.7, "volume": 2297.0}, {"date": "2024-08-14", "close": 49.54, "volume": 2559.0}, {"date": "2024-08-15", "close": 50.74, "volume": 5785.0}, {"date": "2024-08-16", "close": 51.8, "volume": 2967.0}, {"date": "2024-08-19", "close": 51.66, "volume": 3137.0}, {"date": "2024-08-20", "close": 50.6, "volume": 2858.0}, {"date": "2024-08-21", "close": 50.51, "volume": 1569.0}, {"date": "2024-08-22", "close": 50.36, "volume": 2249.0}, {"date": "2024-08-23", "close": 53.99, "volume": 8010.0}, {"date": "2024-08-26", "close": 54.38, "volume": 22055.0}, {"date": "2024-08-27", "close": 52.9, "volume": 4231.0}, {"date": "2024-08-28", "close": 52.55, "volume": 3734.0}, {"date": "2024-08-29", "close": 52.99, "volume": 7805.0}, {"date": "2024-08-30", "close": 53.11, "volume": 3157.0}, {"date": "2024-09-03", "close": 51.29, "volume": 4936.0}, {"date": "2024-09-04", "close": 51.03, "volume": 4395.0}, {"date": "2024-09-05", "close": 51.13, "volume": 9518.0}, {"date": "2024-09-06", "close": 49.03, "volume": 9724.0}, {"date": "2024-09-09", "close": 50.07, "volume": 3971.0}, {"date": "2024-09-10", "close": 50.74, "volume": 12034.0}, {"date": "2024-09-11", "close": 50.13, "volume": 3404.0}, {"date": "2024-09-12", "close": 50.87, "volume": 4099.0}, {"date": "2024-09-13", "close": 52.79, "volume": 14522.0}, {"date": "2024-09-16", "close": 52.42, "volume": 5849.0}, {"date": "2024-09-17", "close": 52.94, "volume": 6675.0}, {"date": "2024-09-18", "close": 52.95, "volume": 16713.0}, {"date": "2024-09-19", "close": 54.85, "volume": 7864.0}, {"date": "2024-09-20", "close": 52.67, "volume": 42065.0}, {"date": "2024-09-23", "close": 52.16, "volume": 4529.0}, {"date": "2024-09-24", "close": 52.01, "volume": 7328.0}, {"date": "2024-09-25", "close": 51.67, "volume": 14048.0}, {"date": "2024-09-26", "close": 51.65, "volume": 5969.0}, {"date": "2024-09-27", "close": 51.73, "volume": 3095.0}, {"date": "2024-09-30", "close": 52.0, "volume": 5610.0}, {"date": "2024-10-01", "close": 50.32, "volume": 7661.0}, {"date": "2024-10-02", "close": 49.36, "volume": 9448.0}, {"date": "2024-10-03", "close": 49.09, "volume": 5126.0}, {"date": "2024-10-04", "close": 50.26, "volume": 10490.0}, {"date": "2024-10-07", "close": 50.15, "volume": 5633.0}, {"date": "2024-10-08", "close": 50.21, "volume": 5339.0}, {"date": "2024-10-09", "close": 50.02, "volume": 3643.0}, {"date": "2024-10-10", "close": 49.91, "volume": 4305.0}, {"date": "2024-10-11", "close": 51.98, "volume": 2955.0}, {"date": "2024-10-14", "close": 51.37, "volume": 5230.0}, {"date": "2024-10-15", "close": 51.3, "volume": 8806.0}, {"date": "2024-10-16", "close": 51.49, "volume": 15143.0}, {"date": "2024-10-17", "close": 52.68, "volume": 9221.0}, {"date": "2024-10-18", "close": 52.3, "volume": 5553.0}, {"date": "2024-10-21", "close": 50.64, "volume": 15403.0}, {"date": "2024-10-22", "close": 50.76, "volume": 19015.0}, {"date": "2024-10-23", "close": 51.71, "volume": 16090.0}, {"date": "2024-10-24", "close": 52.37, "volume": 15728.0}, {"date": "2024-10-25", "close": 51.15, "volume": 14823.0}, {"date": "2024-10-28", "close": 52.87, "volume": 4734.0}, {"date": "2024-10-29", "close": 52.72, "volume": 7455.0}, {"date": "2024-10-30", "close": 52.96, "volume": 4010.0}, {"date": "2024-10-31", "close": 52.22, "volume": 5528.0}, {"date": "2024-11-01", "close": 52.88, "volume": 3030.0}, {"date": "2024-11-04", "close": 52.92, "volume": 8218.0}, {"date": "2024-11-05", "close": 54.99, "volume": 8923.0}, {"date": "2024-11-06", "close": 58.1, "volume": 54345.0}, {"date": "2024-11-07", "close": 56.99, "volume": 21739.0}, {"date": "2024-11-08", "close": 56.99, "volume": 10269.0}, {"date": "2024-11-11", "close": 58.93, "volume": 16004.0}, {"date": "2024-11-12", "close": 58.86, "volume": 18011.0}, {"date": "2024-11-13", "close": 57.74, "volume": 22532.0}, {"date": "2024-11-14", "close": 58.45, "volume": 8090.0}, {"date": "2024-11-15", "close": 58.27, "volume": 6444.0}, {"date": "2024-11-18", "close": 57.85, "volume": 5692.0}, {"date": "2024-11-19", "close": 57.68, "volume": 26843.0}, {"date": "2024-11-20", "close": 58.25, "volume": 7394.0}, {"date": "2024-11-21", "close": 58.74, "volume": 8020.0}, {"date": "2024-11-22", "close": 59.4, "volume": 11163.0}, {"date": "2024-11-25", "close": 60.6, "volume": 31512.0}, {"date": "2024-11-26", "close": 60.34, "volume": 9050.0}, {"date": "2024-11-27", "close": 60.86, "volume": 9295.0}, {"date": "2024-11-29", "close": 60.05, "volume": 7561.0}, {"date": "2024-12-02", "close": 60.62, "volume": 13268.0}, {"date": "2024-12-03", "close": 59.98, "volume": 35249.0}, {"date": "2024-12-04", "close": 61.04, "volume": 17958.0}, {"date": "2024-12-05", "close": 60.79, "volume": 4508.0}, {"date": "2024-12-06", "close": 60.03, "volume": 4955.0}, {"date": "2024-12-09", "close": 58.42, "volume": 15328.0}, {"date": "2024-12-10", "close": 60.19, "volume": 8401.0}, {"date": "2024-12-11", "close": 60.07, "volume": 12084.0}, {"date": "2024-12-12", "close": 59.36, "volume": 10252.0}, {"date": "2024-12-13", "close": 58.88, "volume": 4793.0}, {"date": "2024-12-16", "close": 58.7, "volume": 6342.0}, {"date": "2024-12-17", "close": 57.46, "volume": 7983.0}, {"date": "2024-12-18", "close": 54.83, "volume": 12076.0}, {"date": "2024-12-19", "close": 54.37, "volume": 9907.0}, {"date": "2024-12-20", "close": 55.48, "volume": 27438.0}, {"date": "2024-12-23", "close": 55.11, "volume": 5018.0}, {"date": "2024-12-24", "close": 55.41, "volume": 3375.0}, {"date": "2024-12-26", "close": 55.08, "volume": 3990.0}, {"date": "2024-12-27", "close": 54.48, "volume": 5841.0}, {"date": "2024-12-30", "close": 53.43, "volume": 2378.0}, {"date": "2024-12-31", "close": 53.98, "volume": 6077.0}, {"date": "2025-01-02", "close": 53.48, "volume": 7134.0}, {"date": "2025-01-03", "close": 52.75, "volume": 5631.0}, {"date": "2025-01-06", "close": 51.67, "volume": 5006.0}, {"date": "2025-01-07", "close": 50.52, "volume": 7997.0}, {"date": "2025-01-08", "close": 50.74, "volume": 15160.0}, {"date": "2025-01-10", "close": 49.45, "volume": 12190.0}, {"date": "2025-01-13", "close": 50.1, "volume": 18840.0}, {"date": "2025-01-14", "close": 50.5, "volume": 28529.0}, {"date": "2025-01-15", "close": 52.15, "volume": 18780.0}, {"date": "2025-01-16", "close": 51.78, "volume": 9911.0}, {"date": "2025-01-17", "close": 52.74, "volume": 11976.0}, {"date": "2025-01-21", "close": 52.39, "volume": 10450.0}, {"date": "2025-01-22", "close": 52.2, "volume": 15372.0}, {"date": "2025-01-23", "close": 52.31, "volume": 36279.0}, {"date": "2025-01-24", "close": 54.15, "volume": 46990.0}, {"date": "2025-01-27", "close": 54.38, "volume": 10107.0}, {"date": "2025-01-28", "close": 54.81, "volume": 7810.0}, {"date": "2025-01-29", "close": 54.35, "volume": 7931.0}, {"date": "2025-01-30", "close": 55.71, "volume": 17664.0}, {"date": "2025-01-31", "close": 55.8, "volume": 25716.0}, {"date": "2025-02-03", "close": 55.51, "volume": 11184.0}, {"date": "2025-02-04", "close": 57.01, "volume": 15541.0}, {"date": "2025-02-05", "close": 58.43, "volume": 17633.0}, {"date": "2025-02-06", "close": 59.53, "volume": 10201.0}, {"date": "2025-02-07", "close": 58.95, "volume": 10314.0}, {"date": "2025-02-10", "close": 58.58, "volume": 5011.0}, {"date": "2025-02-11", "close": 58.01, "volume": 11216.0}, {"date": "2025-02-12", "close": 57.29, "volume": 7861.0}, {"date": "2025-02-13", "close": 57.61, "volume": 8116.0}, {"date": "2025-02-14", "close": 57.18, "volume": 3583.0}, {"date": "2025-02-18", "close": 57.73, "volume": 7008.0}, {"date": "2025-02-19", "close": 57.89, "volume": 7220.0}, {"date": "2025-02-20", "close": 57.12, "volume": 5300.0}, {"date": "2025-02-21", "close": 55.22, "volume": 11010.0}, {"date": "2025-02-24", "close": 54.86, "volume": 5943.0}, {"date": "2025-02-25", "close": 55.78, "volume": 9498.0}, {"date": "2025-02-26", "close": 55.49, "volume": 5467.0}, {"date": "2025-02-27", "close": 55.25, "volume": 3970.0}, {"date": "2025-02-28", "close": 56.45, "volume": 6454.0}, {"date": "2025-03-03", "close": 55.02, "volume": 5204.0}, {"date": "2025-03-04", "close": 54.5, "volume": 5116.0}, {"date": "2025-03-05", "close": 53.96, "volume": 8140.0}, {"date": "2025-03-06", "close": 53.34, "volume": 2773.0}, {"date": "2025-03-07", "close": 53.98, "volume": 4313.0}, {"date": "2025-03-10", "close": 52.57, "volume": 5922.0}, {"date": "2025-03-11", "close": 52.6, "volume": 7438.0}, {"date": "2025-03-12", "close": 53.02, "volume": 9612.0}, {"date": "2025-03-13", "close": 52.6, "volume": 3219.0}, {"date": "2025-03-14", "close": 53.75, "volume": 2796.0}, {"date": "2025-03-17", "close": 53.74, "volume": 5316.0}, {"date": "2025-03-18", "close": 53.75, "volume": 11998.0}, {"date": "2025-03-19", "close": 54.53, "volume": 3172.0}, {"date": "2025-03-20", "close": 52.07, "volume": 57263.0}, {"date": "2025-03-21", "close": 50.94, "volume": 17374.0}, {"date": "2025-03-24", "close": 52.18, "volume": 6227.0}, {"date": "2025-03-25", "close": 51.57, "volume": 3959.0}, {"date": "2025-03-26", "close": 52.27, "volume": 4711.0}, {"date": "2025-03-27", "close": 52.33, "volume": 8332.0}, {"date": "2025-03-28", "close": 51.22, "volume": 4059.0}, {"date": "2025-03-31", "close": 51.65, "volume": 8093.0}, {"date": "2025-04-01", "close": 52.01, "volume": 4350.0}, {"date": "2025-04-02", "close": 52.33, "volume": 7823.0}, {"date": "2025-04-03", "close": 48.79, "volume": 7576.0}, {"date": "2025-04-04", "close": 49.0, "volume": 8970.0}, {"date": "2025-04-07", "close": 48.67, "volume": 8110.0}, {"date": "2025-04-08", "close": 49.21, "volume": 11245.0}, {"date": "2025-04-09", "close": 51.92, "volume": 10032.0}, {"date": "2025-04-10", "close": 48.26, "volume": 6249.0}, {"date": "2025-04-11", "close": 48.24, "volume": 3103.0}, {"date": "2025-04-14", "close": 48.89, "volume": 14077.0}, {"date": "2025-04-15", "close": 48.89, "volume": 5296.0}, {"date": "2025-04-16", "close": 49.64, "volume": 7179.0}, {"date": "2025-04-17", "close": 49.91, "volume": 6750.0}, {"date": "2025-04-21", "close": 49.51, "volume": 4762.0}, {"date": "2025-04-22", "close": 51.48, "volume": 5381.0}, {"date": "2025-04-23", "close": 51.31, "volume": 7903.0}, {"date": "2025-04-24", "close": 51.48, "volume": 3971.0}, {"date": "2025-04-25", "close": 50.19, "volume": 3345.0}, {"date": "2025-04-28", "close": 50.32, "volume": 5162.0}, {"date": "2025-04-29", "close": 51.28, "volume": 5872.0}, {"date": "2025-04-30", "close": 52.7, "volume": 8193.0}, {"date": "2025-05-01", "close": 52.7, "volume": 8046.0}, {"date": "2025-05-02", "close": 54.18, "volume": 5746.0}, {"date": "2025-05-05", "close": 55.13, "volume": 9108.0}, {"date": "2025-05-06", "close": 55.62, "volume": 4722.0}, {"date": "2025-05-07", "close": 54.84, "volume": 5982.0}, {"date": "2025-05-08", "close": 55.53, "volume": 5179.0}, {"date": "2025-05-09", "close": 55.13, "volume": 3993.0}, {"date": "2025-05-12", "close": 56.52, "volume": 8101.0}, {"date": "2025-05-13", "close": 56.9, "volume": 6369.0}, {"date": "2025-05-14", "close": 55.98, "volume": 6922.0}, {"date": "2025-05-15", "close": 56.52, "volume": 17804.0}, {"date": "2025-05-16", "close": 55.1, "volume": 16855.0}, {"date": "2025-05-19", "close": 55.76, "volume": 12797.0}, {"date": "2025-05-20", "close": 56.0, "volume": 11526.0}, {"date": "2025-05-21", "close": 55.78, "volume": 14128.0}, {"date": "2025-05-22", "close": 55.38, "volume": 7476.0}, {"date": "2025-05-23", "close": 55.39, "volume": 5374.0}, {"date": "2025-05-27", "close": 57.59, "volume": 9307.0}, {"date": "2025-05-28", "close": 56.52, "volume": 10351.0}, {"date": "2025-05-29", "close": 56.68, "volume": 4586.0}, {"date": "2025-05-30", "close": 56.09, "volume": 4387.0}, {"date": "2025-06-02", "close": 55.9, "volume": 6697.0}, {"date": "2025-06-03", "close": 56.49, "volume": 21752.0}, {"date": "2025-06-04", "close": 56.13, "volume": 5699.0}, {"date": "2025-06-05", "close": 55.55, "volume": 10747.0}, {"date": "2025-06-06", "close": 56.0, "volume": 8579.0}, {"date": "2025-06-09", "close": 56.52, "volume": 9241.0}, {"date": "2025-06-10", "close": 57.5, "volume": 12973.0}, {"date": "2025-06-11", "close": 57.15, "volume": 9853.0}, {"date": "2025-06-12", "close": 57.38, "volume": 8152.0}, {"date": "2025-06-13", "close": 56.24, "volume": 25840.0}, {"date": "2025-06-16", "close": 56.87, "volume": 17445.0}, {"date": "2025-06-17", "close": 56.62, "volume": 19857.0}, {"date": "2025-06-18", "close": 56.51, "volume": 11147.0}, {"date": "2025-06-20", "close": 56.52, "volume": 25761.0}, {"date": "2025-06-23", "close": 57.2, "volume": 15314.0}, {"date": "2025-06-24", "close": 57.86, "volume": 15556.0}, {"date": "2025-06-25", "close": 57.16, "volume": 9808.0}, {"date": "2025-06-26", "close": 58.94, "volume": 9913.0}, {"date": "2025-06-27", "close": 58.5, "volume": 26571.0}, {"date": "2025-06-30", "close": 58.7, "volume": 23449.0}, {"date": "2025-07-01", "close": 60.94, "volume": 32101.0}, {"date": "2025-07-02", "close": 62.97, "volume": 62094.0}, {"date": "2025-07-03", "close": 64.1, "volume": 6101.0}, {"date": "2025-07-07", "close": 62.59, "volume": 32205.0}, {"date": "2025-07-08", "close": 63.95, "volume": 20512.0}, {"date": "2025-07-09", "close": 64.39, "volume": 23608.0}, {"date": "2025-07-10", "close": 64.65, "volume": 9956.0}, {"date": "2025-07-11", "close": 63.99, "volume": 10930.0}, {"date": "2025-07-14", "close": 64.06, "volume": 13856.0}, {"date": "2025-07-15", "close": 63.66, "volume": 49763.0}, {"date": "2025-07-16", "close": 63.52, "volume": 14984.0}, {"date": "2025-07-17", "close": 64.48, "volume": 14556.0}, {"date": "2025-07-18", "close": 62.97, "volume": 8797.0}, {"date": "2025-07-21", "close": 63.44, "volume": 11682.0}, {"date": "2025-07-22", "close": 62.85, "volume": 7451.0}, {"date": "2025-07-23", "close": 63.16, "volume": 7309.0}, {"date": "2025-07-24", "close": 60.84, "volume": 7572.0}, {"date": "2025-07-25", "close": 61.0, "volume": 5456.0}, {"date": "2025-07-28", "close": 60.85, "volume": 8964.0}, {"date": "2025-07-29", "close": 60.35, "volume": 10446.0}, {"date": "2025-07-30", "close": 59.94, "volume": 16474.0}, {"date": "2025-07-31", "close": 60.17, "volume": 23285.0}, {"date": "2025-08-01", "close": 59.25, "volume": 16489.0}, {"date": "2025-08-04", "close": 60.02, "volume": 16778.0}, {"date": "2025-08-05", "close": 60.05, "volume": 12230.0}, {"date": "2025-08-06", "close": 60.53, "volume": 12322.0}, {"date": "2025-08-07", "close": 60.7, "volume": 9461.0}, {"date": "2025-08-08", "close": 61.74, "volume": 7286.0}, {"date": "2025-08-11", "close": 61.64, "volume": 7545.0}, {"date": "2025-08-12", "close": 64.45, "volume": 11386.0}, {"date": "2025-08-13", "close": 64.94, "volume": 9669.0}, {"date": "2025-08-14", "close": 63.96, "volume": 7458.0}, {"date": "2025-08-15", "close": 62.7, "volume": 7392.0}, {"date": "2025-08-18", "close": 62.94, "volume": 4804.0}, {"date": "2025-08-19", "close": 62.74, "volume": 7239.0}, {"date": "2025-08-20", "close": 62.86, "volume": 5085.0}, {"date": "2025-08-21", "close": 62.75, "volume": 5600.0}, {"date": "2025-08-22", "close": 66.27, "volume": 18321.0}, {"date": "2025-08-25", "close": 65.35, "volume": 6065.0}, {"date": "2025-08-26", "close": 65.1, "volume": 21057.0}, {"date": "2025-08-27", "close": 66.23, "volume": 14709.0}, {"date": "2025-08-28", "close": 65.38, "volume": 11365.0}, {"date": "2025-08-29", "close": 65.4, "volume": 28623.0}, {"date": "2025-09-02", "close": 64.41, "volume": 9766.0}, {"date": "2025-09-03", "close": 64.44, "volume": 6493.0}, {"date": "2025-09-04", "close": 65.53, "volume": 8456.0}, {"date": "2025-09-05", "close": 64.51, "volume": 22021.0}, {"date": "2025-09-08", "close": 65.45, "volume": 9884.0}, {"date": "2025-09-09", "close": 64.5, "volume": 21932.0}, {"date": "2025-09-10", "close": 64.5, "volume": 13881.0}, {"date": "2025-09-11", "close": 65.21, "volume": 18475.0}, {"date": "2025-09-12", "close": 64.76, "volume": 6393.0}, {"date": "2025-09-15", "close": 65.32, "volume": 15324.0}, {"date": "2025-09-16", "close": 64.57, "volume": 7346.0}, {"date": "2025-09-17", "close": 65.34, "volume": 36405.0}, {"date": "2025-09-18", "close": 67.87, "volume": 17276.0}, {"date": "2025-09-19", "close": 66.12, "volume": 34003.0}, {"date": "2025-09-22", "close": 66.18, "volume": 18783.0}, {"date": "2025-09-23", "close": 66.22, "volume": 13136.0}, {"date": "2025-09-24", "close": 66.38, "volume": 12809.0}, {"date": "2025-09-25", "close": 66.1, "volume": 14558.0}, {"date": "2025-09-26", "close": 66.02, "volume": 7320.0}, {"date": "2025-09-29", "close": 65.29, "volume": 9816.0}, {"date": "2025-09-30", "close": 64.82, "volume": 9313.0}, {"date": "2025-10-01", "close": 64.48, "volume": 12742.0}, {"date": "2025-10-02", "close": 63.3, "volume": 11116.0}, {"date": "2025-10-03", "close": 64.7, "volume": 10206.0}, {"date": "2025-10-06", "close": 64.6, "volume": 14631.0}, {"date": "2025-10-07", "close": 64.72, "volume": 15629.0}, {"date": "2025-10-08", "close": 65.0, "volume": 8095.0}, {"date": "2025-10-09", "close": 63.7, "volume": 12782.0}, {"date": "2025-10-10", "close": 61.75, "volume": 19019.0}, {"date": "2025-10-13", "close": 64.385, "volume": 29465.0}, {"date": "2025-10-14", "close": 66.16, "volume": 28610.0}, {"date": "2025-10-15", "close": 66.16, "volume": 19750.0}, {"date": "2025-10-16", "close": 63.9, "volume": 22614.0}, {"date": "2025-10-17", "close": 63.83, "volume": 18623.0}, {"date": "2025-10-20", "close": 64.65, "volume": 15017.0}, {"date": "2025-10-21", "close": 64.85, "volume": 20480.0}, {"date": "2025-10-22", "close": 66.21, "volume": 23313.0}, {"date": "2025-10-23", "close": 66.22, "volume": 259051.0}, {"date": "2025-10-24", "close": 68.01, "volume": 28794.0}, {"date": "2025-10-27", "close": 66.93, "volume": 29989.0}, {"date": "2025-10-28", "close": 67.6, "volume": 48927.0}, {"date": "2025-10-29", "close": 66.4, "volume": 49672.0}, {"date": "2025-10-30", "close": 67.81, "volume": 26030.0}, {"date": "2025-10-31", "close": 66.06, "volume": 48855.0}, {"date": "2025-11-03", "close": 64.88, "volume": 33057.0}, {"date": "2025-11-04", "close": 65.48, "volume": 45463.0}, {"date": "2025-11-05", "close": 65.69, "volume": 55635.0}, {"date": "2025-11-06", "close": 65.49, "volume": 41167.0}, {"date": "2025-11-07", "close": 66.3, "volume": 33460.0}, {"date": "2025-11-10", "close": 67.03, "volume": 18912.0}, {"date": "2025-11-11", "close": 67.95, "volume": 22811.0}, {"date": "2025-11-12", "close": 67.94, "volume": 17569.0}, {"date": "2025-11-13", "close": 67.46, "volume": 15835.0}, {"date": "2025-11-14", "close": 67.44, "volume": 36062.0}, {"date": "2025-11-17", "close": 65.1, "volume": 28673.0}, {"date": "2025-11-18", "close": 65.46, "volume": 25959.0}, {"date": "2025-11-19", "close": 66.31, "volume": 74824.0}, {"date": "2025-11-20", "close": 66.02, "volume": 33481.0}, {"date": "2025-11-21", "close": 67.9, "volume": 53904.0}, {"date": "2025-11-24", "close": 68.47, "volume": 28412.0}, {"date": "2025-11-25", "close": 70.79, "volume": 23883.0}, {"date": "2025-11-26", "close": 70.48, "volume": 47422.0}, {"date": "2025-11-28", "close": 70.05, "volume": 25873.0}, {"date": "2025-12-01", "close": 69.17, "volume": 18501.0}, {"date": "2025-12-02", "close": 68.36, "volume": 20378.0}, {"date": "2025-12-03", "close": 71.2, "volume": 24477.0}, {"date": "2025-12-04", "close": 71.55, "volume": 36266.0}, {"date": "2025-12-05", "close": 70.54, "volume": 40407.0}, {"date": "2025-12-08", "close": 71.1, "volume": 29225.0}, {"date": "2025-12-09", "close": 71.77, "volume": 44755.0}, {"date": "2025-12-10", "close": 74.04, "volume": 39200.0}, {"date": "2025-12-11", "close": 74.56, "volume": 28398.0}, {"date": "2025-12-12", "close": 74.21, "volume": 35168.0}, {"date": "2025-12-15", "close": 74.22, "volume": 69624.0}, {"date": "2025-12-16", "close": 73.3, "volume": 30549.0}, {"date": "2025-12-17", "close": 74.06, "volume": 41981.0}, {"date": "2025-12-18", "close": 74.36, "volume": 24271.0}, {"date": "2025-12-19", "close": 75.31, "volume": 70829.0}, {"date": "2025-12-22", "close": 73.54, "volume": 30911.0}, {"date": "2025-12-23", "close": 74.01, "volume": 53633.0}, {"date": "2025-12-24", "close": 73.7, "volume": 15374.0}, {"date": "2025-12-26", "close": 73.41, "volume": 13274.0}, {"date": "2025-12-29", "close": 72.83, "volume": 15773.0}, {"date": "2025-12-30", "close": 71.65, "volume": 27246.0}, {"date": "2025-12-31", "close": 71.43, "volume": 34386.0}, {"date": "2026-01-02", "close": 69.92, "volume": 47840.0}, {"date": "2026-01-05", "close": 72.41, "volume": 67456.0}, {"date": "2026-01-06", "close": 72.56, "volume": 33777.0}, {"date": "2026-01-07", "close": 71.38, "volume": 44997.0}, {"date": "2026-01-08", "close": 73.18, "volume": 77089.0}, {"date": "2026-01-09", "close": 72.24, "volume": 19583.0}, {"date": "2026-01-12", "close": 72.87, "volume": 39565.0}, {"date": "2026-01-13", "close": 72.93, "volume": 20828.0}, {"date": "2026-01-14", "close": 73.0, "volume": 18864.0}, {"date": "2026-01-15", "close": 75.48, "volume": 39369.0}, {"date": "2026-01-16", "close": 75.02, "volume": 35733.0}, {"date": "2026-01-20", "close": 75.69, "volume": 51487.0}, {"date": "2026-01-21", "close": 79.27, "volume": 50368.0}, {"date": "2026-01-22", "close": 79.88, "volume": 67368.0}, {"date": "2026-01-23", "close": 77.29, "volume": 50807.0}, {"date": "2026-01-26", "close": 76.67, "volume": 61372.0}, {"date": "2026-01-27", "close": 76.99, "volume": 18906.0}, {"date": "2026-01-28", "close": 76.66, "volume": 27197.0}, {"date": "2026-01-29", "close": 78.31, "volume": 31874.0}, {"date": "2026-01-30", "close": 83.06, "volume": 48157.0}, {"date": "2026-02-02", "close": 87.39, "volume": 87671.0}, {"date": "2026-02-03", "close": 88.98, "volume": 69730.0}, {"date": "2026-02-04", "close": 90.35, "volume": 57002.0}, {"date": "2026-02-05", "close": 91.04, "volume": 37847.0}, {"date": "2026-02-06", "close": 91.04, "volume": 35080.0}, {"date": "2026-02-09", "close": 90.62, "volume": 47535.0}, {"date": "2026-02-10", "close": 90.11, "volume": 34302.0}, {"date": "2026-02-11", "close": 89.0, "volume": 30619.0}, {"date": "2026-02-12", "close": 89.92, "volume": 40168.0}, {"date": "2026-02-13", "close": 88.9, "volume": 44744.0}, {"date": "2026-02-17", "close": 90.72, "volume": 41113.0}, {"date": "2026-02-18", "close": 87.98, "volume": 31648.0}, {"date": "2026-02-19", "close": 89.13, "volume": 44675.0}, {"date": "2026-02-20", "close": 89.43, "volume": 43389.0}, {"date": "2026-02-23", "close": 87.77, "volume": 38268.0}, {"date": "2026-02-24", "close": 88.36, "volume": 35085.0}, {"date": "2026-02-25", "close": 90.17, "volume": 87948.0}, {"date": "2026-02-26", "close": 91.19, "volume": 71023.0}, {"date": "2026-02-27", "close": 88.7, "volume": 66405.0}, {"date": "2026-03-02", "close": 89.55, "volume": 78332.0}, {"date": "2026-03-03", "close": 89.32, "volume": 30041.0}, {"date": "2026-03-04", "close": 90.73, "volume": 47715.0}, {"date": "2026-03-05", "close": 87.65, "volume": 22884.0}, {"date": "2026-03-06", "close": 86.84, "volume": 69879.0}, {"date": "2026-03-09", "close": 86.99, "volume": 51281.0}, {"date": "2026-03-10", "close": 87.98, "volume": 34635.0}, {"date": "2026-03-11", "close": 87.14, "volume": 36374.0}, {"date": "2026-03-12", "close": 87.8, "volume": 89480.0}, {"date": "2026-03-13", "close": 87.05, "volume": 42235.0}, {"date": "2026-03-16", "close": 88.59, "volume": 59529.0}, {"date": "2026-03-17", "close": 88.76, "volume": 84759.0}, {"date": "2026-03-18", "close": 86.67, "volume": 93156.0}, {"date": "2026-03-19", "close": 88.94, "volume": 107687.0}, {"date": "2026-03-20", "close": 87.19, "volume": 104434.0}, {"date": "2026-03-23", "close": 89.42, "volume": 86780.0}, {"date": "2026-03-24", "close": 90.79, "volume": 60012.0}, {"date": "2026-03-25", "close": 90.58, "volume": 61499.0}, {"date": "2026-03-26", "close": 90.39, "volume": 144153.0}, {"date": "2026-03-27", "close": 89.9, "volume": 69575.0}, {"date": "2026-03-30", "close": 89.9, "volume": 69262.0}, {"date": "2026-03-31", "close": 90.44, "volume": 68581.0}, {"date": "2026-04-01", "close": 92.32, "volume": 80929.0}, {"date": "2026-04-02", "close": 91.54, "volume": 57410.0}, {"date": "2026-04-06", "close": 91.96, "volume": 52485.0}, {"date": "2026-04-07", "close": 91.15, "volume": 74884.0}, {"date": "2026-04-08", "close": 93.78, "volume": 138782.0}, {"date": "2026-04-09", "close": 94.22, "volume": 85566.0}, {"date": "2026-04-10", "close": 93.69, "volume": 48442.0}, {"date": "2026-04-13", "close": 93.81, "volume": 50851.0}, {"date": "2026-04-14", "close": 95.32, "volume": 64443.0}, {"date": "2026-04-15", "close": 95.24, "volume": 30090.0}, {"date": "2026-04-16", "close": 94.56, "volume": 29332.0}, {"date": "2026-04-17", "close": 96.53, "volume": 73042.0}, {"date": "2026-04-20", "close": 96.1, "volume": 49517.0}, {"date": "2026-04-21", "close": 93.71, "volume": 37652.0}, {"date": "2026-04-22", "close": 93.8, "volume": 41149.0}, {"date": "2026-04-23", "close": 93.91, "volume": 50195.0}, {"date": "2026-04-24", "close": 93.8, "volume": 49911.0}, {"date": "2026-04-27", "close": 94.115, "volume": 53467.0}, {"date": "2026-04-28", "close": 95.1, "volume": 60566.0}, {"date": "2026-04-29", "close": 93.32, "volume": 53861.0}, {"date": "2026-04-30", "close": 90.73, "volume": 90341.0}, {"date": "2026-05-01", "close": 91.34, "volume": 132062.0}, {"date": "2026-05-04", "close": 88.52, "volume": 63660.0}, {"date": "2026-05-05", "close": 89.13, "volume": 141054.0}, {"date": "2026-05-06", "close": 92.13, "volume": 107053.0}, {"date": "2026-05-07", "close": 92.12, "volume": 100432.0}, {"date": "2026-05-08", "close": 91.2, "volume": 63329.0}, {"date": "2026-05-11", "close": 89.08, "volume": 73684.0}, {"date": "2026-05-12", "close": 89.78, "volume": 37676.0}, {"date": "2026-05-13", "close": 88.97, "volume": 40100.0}, {"date": "2026-05-14", "close": 88.84, "volume": 50522.0}, {"date": "2026-05-15", "close": 89.01, "volume": 61015.0}, {"date": "2026-05-18", "close": 89.06, "volume": 74316.0}, {"date": "2026-05-19", "close": 88.29, "volume": 44783.0}, {"date": "2026-05-20", "close": 89.37, "volume": 89755.0}, {"date": "2026-05-21", "close": 91.11, "volume": 71397.0}, {"date": "2026-05-22", "close": 90.7, "volume": 76790.0}, {"date": "2026-05-26", "close": 92.14, "volume": 63661.0}, {"date": "2026-05-27", "close": 91.1, "volume": 62746.0}, {"date": "2026-05-28", "close": 92.44, "volume": 62423.0}, {"date": "2026-05-29", "close": 90.92, "volume": 93792.0}, {"date": "2026-06-01", "close": 90.62, "volume": 85465.0}, {"date": "2026-06-02", "close": 91.24, "volume": 114305.0}, {"date": "2026-06-03", "close": 89.74, "volume": 45743.0}, {"date": "2026-06-04", "close": 90.25, "volume": 99281.0}, {"date": "2026-06-05", "close": 91.24, "volume": 132193.0}, {"date": "2026-06-08", "close": 90.84, "volume": 86869.0}, {"date": "2026-06-09", "close": 90.745, "volume": 122046.0}, {"date": "2026-06-10", "close": 93.09, "volume": 102836.0}, {"date": "2026-06-11", "close": 91.43, "volume": 112090.0}, {"date": "2026-06-12", "close": 92.7, "volume": 145547.0}, {"date": "2026-06-15", "close": 89.8, "volume": 97622.0}, {"date": "2026-06-16", "close": 89.51, "volume": 93878.0}, {"date": "2026-06-17", "close": 87.97, "volume": 56312.0}, {"date": "2026-06-18", "close": 88.8, "volume": 291875.0}, {"date": "2026-06-22", "close": 89.02, "volume": 79397.0}, {"date": "2026-06-23", "close": 90.53, "volume": 89521.0}, {"date": "2026-06-24", "close": 91.44, "volume": 112068.0}, {"date": "2026-06-25", "close": 90.26, "volume": 76155.0}, {"date": "2026-06-26", "close": 91.75, "volume": 174342.0}, {"date": "2026-06-29", "close": 91.665, "volume": 113806.0}, {"date": "2026-06-30", "close": 91.28, "volume": 48628.0}, {"date": "2026-07-01", "close": 94.52, "volume": 101481.0}, {"date": "2026-07-02", "close": 94.79, "volume": 91091.0}, {"date": "2026-07-06", "close": 97.06, "volume": 122903.0}, {"date": "2026-07-07", "close": 97.3, "volume": 78030.0}, {"date": "2026-07-08", "close": 95.42, "volume": 81826.0}, {"date": "2026-07-09", "close": 95.91, "volume": 110725.0}, {"date": "2026-07-10", "close": 95.775, "volume": 93752.0}, {"date": "2026-07-13", "close": 97.35, "volume": 87871.0}, {"date": "2026-07-14", "close": 96.2, "volume": 55349.0}, {"date": "2026-07-15", "close": 97.5, "volume": 129212.0}, {"date": "2026-07-16", "close": 99.87, "volume": 108225.0}, {"date": "2026-07-17", "close": 97.73, "volume": 75538.0}, {"date": "2026-07-20", "close": 98.25, "volume": 94314.0}, {"date": "2026-07-21", "close": 97.98, "volume": 173654.0}, {"date": "2026-07-22", "close": 96.65, "volume": 90421.0}, {"date": "2026-07-23", "close": 97.23, "volume": 96629.0}, {"date": "2026-07-24", "close": 99.49, "volume": 59656.0}, {"date": "2026-07-27", "close": 99.72, "volume": 99070.0}, {"date": "2026-07-28", "close": 102.0, "volume": 128190.0}, {"date": "2026-07-29", "close": 101.675, "volume": 71310.0}, {"date": "2026-07-30", "close": 98.51, "volume": 156017.0}, {"date": "2026-07-31", "close": 100.55, "volume": 107979.0}, {"date": "2026-08-03", "close": 101.77, "volume": 95124.0}, {"date": "2026-08-04", "close": 101.925, "volume": 42739.0}, {"date": "2026-08-05", "close": 101.0, "volume": 40518.0}, {"date": "2026-08-06", "close": 100.76, "volume": 34110.0}, {"date": "2026-08-07", "close": 100.11, "volume": 52995.0}, {"date": "2026-08-10", "close": 100.68, "volume": 66766.0}, {"date": "2026-08-11", "close": 102.39, "volume": 37826.0}, {"date": "2026-08-12", "close": 102.33, "volume": 48884.0}, {"date": "2026-08-13", "close": 103.43, "volume": 33359.0}, {"date": "2026-08-14", "close": 102.7, "volume": 32620.0}, {"date": "2026-08-17", "close": 102.4, "volume": 44476.0}, {"date": "2026-08-18", "close": 101.81, "volume": 31665.0}, {"date": "2026-08-19", "close": 99.91, "volume": 71029.0}, {"date": "2026-08-20", "close": 100.81, "volume": 59621.0}, {"date": "2026-08-21", "close": 101.56, "volume": 43362.0}, {"date": "2026-08-24", "close": 101.31, "volume": 51093.0}, {"date": "2026-08-25", "close": 100.75, "volume": 70194.0}, {"date": "2026-08-26", "close": 101.0, "volume": 47010.0}, {"date": "2026-08-27", "close": 101.52, "volume": 38988.0}, {"date": "2026-08-28", "close": 100.77, "volume": 37479.0}, {"date": "2026-08-31", "close": 100.04, "volume": 58322.0}, {"date": "2026-09-01", "close": 100.15, "volume": 54432.0}, {"date": "2026-09-02", "close": 102.81, "volume": 61189.0}, {"date": "2026-09-03", "close": 103.49, "volume": 103707.0}, {"date": "2026-09-04", "close": 103.36, "volume": 50584.0}, {"date": "2026-09-08", "close": 102.86, "volume": 70061.0}, {"date": "2026-09-09", "close": 101.68, "volume": 41332.0}, {"date": "2026-09-10", "close": 103.175, "volume": 72373.0}, {"date": "2026-09-11", "close": 103.48, "volume": 50175.0}, {"date": "2026-09-14", "close": 102.69, "volume": 64525.0}, {"date": "2026-09-15", "close": 102.91, "volume": 51023.0}, {"date": "2026-09-16", "close": 101.75, "volume": 79264.0}, {"date": "2026-09-17", "close": 102.11, "volume": 50595.0}, {"date": "2026-09-18", "close": 102.14, "volume": 134899.0}, {"date": "2026-09-21", "close": 101.615, "volume": 68270.0}, {"date": "2026-09-22", "close": 101.21, "volume": 45865.0}, {"date": "2026-09-23", "close": 100.555, "volume": 69428.0}, {"date": "2026-09-24", "close": 100.1, "volume": 89509.0}, {"date": "2026-09-25", "close": 101.0, "volume": 45258.0}, {"date": "2026-09-28", "close": 99.77, "volume": 57603.0}, {"date": "2026-09-29", "close": 99.86, "volume": 83676.0}, {"date": "2026-09-30", "close": 99.87, "volume": 75801.0}, {"date": "2026-10-01", "close": 101.42, "volume": 67694.0}, {"date": "2026-10-02", "close": 103.41, "volume": 110906.0}, {"date": "2026-10-05", "close": 102.97, "volume": 68235.0}, {"date": "2026-10-06", "close": 102.89, "volume": 58413.0}, {"date": "2026-10-07", "close": 100.22, "volume": 119193.0}, {"date": "2026-10-08", "close": 101.85, "volume": 70086.0}, {"date": "2026-10-09", "close": 100.27, "volume": 45030.0}, {"date": "2026-10-12", "close": 100.77, "volume": 53869.0}, {"date": "2026-10-13", "close": 100.23, "volume": 49719.0}, {"date": "2026-10-14", "close": 100.15, "volume": 63273.0}, {"date": "2026-10-15", "close": 101.17, "volume": 47675.0}, {"date": "2026-10-16", "close": 101.27, "volume": 34835.0}, {"date": "2026-10-19", "close": 99.77, "volume": 50160.0}, {"date": "2026-10-20", "close": 101.25, "volume": 33668.0}, {"date": "2026-10-21", "close": 100.38, "volume": 33225.0}, {"date": "2026-10-22", "close": 102.73, "volume": 80144.0}, {"date": "2026-10-23", "close": 103.27, "volume": 50380.0}, {"date": "2026-10-26", "close": 103.43, "volume": 34639.0}], "refreshing": true}