{"ticker": "AGO", "overview": {"cik": "1273813", "ticker": "AGO", "name": "ASSURED GUARANTY LTD", "industry": "Surety Insurance", "country": "Cayman Islands", "sic": "6351", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001273813-26-000079", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001273813-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001273813-26-000075", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049638", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-075630", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001628280-26-044878", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-18", "title": "Form SCHEDULE 13G", "accession": "0000899140-26-000659", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "FORM 3", "accession": "0000899140-26-000657", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-070181", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001628280-26-043793", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-063595", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-062887", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001968582-26-000507", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-28", "title": "Form S-3ASR", "accession": "0001273813-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-060627", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-055128", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001628280-26-033384", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "AG FINANCIAL SUPPLEMENT", "accession": "0001273813-26-000068", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001273813-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001273813-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001273813-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-051789", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-051788", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-051787", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-051784", "price_sensitive": false}]}, "description": "ASSURED GUARANTY LTD trades as AGO on the NYSE and is registered in Cayman Islands, classified under Surety Insurance (SIC 6351). Privy Trades holds 224 insider filings for the company, from November 2021 to May 2026. Across those, 10 insiders disclosed 1 open-market purchase totalling $292.90K against 32 sales totalling $74.01M. The most recent filing on record is dated 20 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 292900.0, "sell_n": 32, "sell_sum": 74009687.12, "net": -73716787.12, "insiders": 10, "first_date": "2021-11-09", "last_date": "2026-05-29"}, "metrics": {"ticker": "AGO", "has_prices": true, "as_of": "2026-08-07", "last": 75.43, "prev_close": 82.57, "change": -7.139999999999986, "change_pct": -0.08647208429211563, "session_volume": 588357.0, "vwap_5": 80.58597072844378, "vwap_20": 83.25748222782174, "vwap_60": 79.01143312611634, "vwap_250": 82.92833167806957, "high_52w": 92.18, "low_52w": 73.2, "avg_volume_20": 327668.05, "sessions": 400, "market_cap": {"value": 3340226259.5200005, "shares": 44282464.0, "as_of": "2026-05-06", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001213900-26-092683", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Dominic Frederico", "who_key": "FREDERICO DOMINIC", "role": "President/CEO/Deputy Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "CEO files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026092683/0001213900-26-092683-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107571}, {"id": "0001213900-26-075630", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Benjamin G. Rosenblum", "who_key": "Rosenblum Benjamin G.", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 94086.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "CFO files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026075630/0001213900-26-075630-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179571}, {"id": "0001213900-26-070181", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Francisco L. Borges", "who_key": "BORGES FRANCISCO L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026070181/0001213900-26-070181-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198291}, {"id": "0001213900-26-063595", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Lorin Radtke", "who_key": "Radtke Lorin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 77813.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Director sells $78K of AGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026063595/0001213900-26-063595-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227091}, {"id": "0001213900-26-062887", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Francisco L. Borges", "who_key": "BORGES FRANCISCO L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026062887/0001213900-26-062887-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228531}, {"id": "0001213900-26-060627", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Francisco L. Borges", "who_key": "BORGES FRANCISCO L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026060627/0001213900-26-060627-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238611}, {"id": "0001213900-26-055128", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Robert Bailenson", "who_key": "Bailenson Robert", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3930764.7399999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Insider sells $3.9M of AGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026055128/0001213900-26-055128-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253011}, {"id": "0001213900-26-051758", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Antonio Ursano Jr.", "who_key": "Ursano Antonio Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29893.500000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026051758/0001213900-26-051758-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267411}, {"id": "0001213900-26-051759", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Yukiko Omura", "who_key": "Omura Yukiko", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 61261.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026051759/0001213900-26-051759-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267411}, {"id": "0001213900-26-051761", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Lorin Radtke", "who_key": "Radtke Lorin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29893.500000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026051761/0001213900-26-051761-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267411}, {"id": "0001213900-26-051767", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Courtney C. Shea", "who_key": "Shea Courtney C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29893.500000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026051767/0001213900-26-051767-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267411}, {"id": "0001213900-26-051770", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Thomas W. Jones", "who_key": "JONES THOMAS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29893.500000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026051770/0001213900-26-051770-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267411}, {"id": "0001213900-26-051772", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Bonnie L. Howard", "who_key": "Howard Bonnie L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29893.500000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026051772/0001213900-26-051772-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267411}, {"id": "0001213900-26-051775", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Francisco L. Borges", "who_key": "BORGES FRANCISCO L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104586.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026051775/0001213900-26-051775-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267411}, {"id": "0001213900-26-051777", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Mark Batten", "who_key": "Batten Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 78705.90000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026051777/0001213900-26-051777-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267411}, {"id": "0001213900-26-051779", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Alan J. Kreczko", "who_key": "Kreczko Alan J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 51269.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026051779/0001213900-26-051779-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267411}, {"id": "0001213900-26-051780", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Benjamin G. Rosenblum", "who_key": "Rosenblum Benjamin G.", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51507.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "CFO files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026051780/0001213900-26-051780-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267411}, {"id": "0001213900-26-051783", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Ling Chow", "who_key": "Chow Ling", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Insider files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026051783/0001213900-26-051783-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267411}, {"id": "0001213900-26-051784", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Holly Horn", "who_key": "Horn Holly", "role": "Chief Surveillance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026051784/0001213900-26-051784-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267411}, {"id": "0001213900-26-051787", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Stephen Donnarumma", "who_key": "Donnarumma Stephen", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026051787/0001213900-26-051787-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267411}, {"id": "0001213900-26-051788", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Robert Bailenson", "who_key": "Bailenson Robert", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026051788/0001213900-26-051788-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267411}, {"id": "0001213900-26-051789", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Dominic Frederico", "who_key": "FREDERICO DOMINIC", "role": "President/CEO/Deputy Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "CEO files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026051789/0001213900-26-051789-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267411}, {"id": "13DG-0002100119-26-000021", "src": "13DG", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Assured Guaranty Ltd", "who_key": "ASSURED GUARANTY LTD", "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": "Surety Insurance", "country": "Cayman Islands", "headline": "ASSURED GUARANTY LTD crosses 5% of AGO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/0002100119-26-000021-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271731}, {"id": "13DG-0002100121-26-000036", "src": "13DG", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Assured Guaranty Ltd", "who_key": "ASSURED GUARANTY LTD", "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": "Surety Insurance", "country": "Cayman Islands", "headline": "ASSURED GUARANTY LTD crosses 5% of AGO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/0002100121-26-000036-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271731}, {"id": "0001213900-26-037547", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Francisco L. Borges", "who_key": "BORGES FRANCISCO L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9927225.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Board member offloads $9.9M of AGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026037547/0001213900-26-037547-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313491}, {"id": "0001213900-26-033579", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Dominic Frederico", "who_key": "FREDERICO DOMINIC", "role": "President/CEO/Deputy Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2442137.1799999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "CEO offloads $2.4M of AGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026033579/0001213900-26-033579-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323571}, {"id": "0001213900-26-032973", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Dominic Frederico", "who_key": "FREDERICO DOMINIC", "role": "President/CEO/Deputy Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1621362.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "CEO sells $1.6M of AGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026032973/0001213900-26-032973-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327891}, {"id": "0001213900-26-024212", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Lorin Radtke", "who_key": "Radtke Lorin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 106223.66, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Director sells $106K of AGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026024212/0001213900-26-024212-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350931}, {"id": "0001213900-26-020474", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Jorge A. Gana", "who_key": "Gana Jorge A.", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27064.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026020474/0001213900-26-020474-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363891}, {"id": "0001213900-26-020475", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Dominic Frederico", "who_key": "FREDERICO DOMINIC", "role": "President/CEO/Deputy Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2960551.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "CEO files routine paperwork on AGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026020475/0001213900-26-020475-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363891}], "recent_buys": [{"id": "0001209191-22-045006", "src": "INSIDERS", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "David A. Buzen", "who_key": "BUZEN DAVID A.", "role": "Head of Asset Management*", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 292900.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Insider buys $293K of AGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919122045006/0001209191-22-045006-index.htm", "trade_date": "2022-08-05", "timestamp": "2022-08-05", "mins": 2233011}], "institutional": [{"id": "13DG-0002100119-26-000021", "src": "13DG", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Assured Guaranty Ltd", "who_key": "ASSURED GUARANTY LTD", "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": "Surety Insurance", "country": "Cayman Islands", "headline": "ASSURED GUARANTY LTD crosses 5% of AGO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/0002100119-26-000021-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271731}, {"id": "13DG-0002100121-26-000036", "src": "13DG", "ticker": "AGO", "cik": "1273813", "company": "ASSURED GUARANTY LTD", "company_raw": "ASSURED GUARANTY LTD", "who": "Assured Guaranty Ltd", "who_key": "ASSURED GUARANTY LTD", "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": "Surety Insurance", "country": "Cayman Islands", "headline": "ASSURED GUARANTY LTD crosses 5% of AGO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/0002100121-26-000036-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271731}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Assured Guaranty Ltd. Common Stock", "new_value": "ASSURED GUARANTY LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001273813", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001273813", "applied": 1, "detected_at": "2026-09-10T03:14:10.835279"}]}, "key_people": [{"who": "Dominic Frederico", "who_key": "FREDERICO DOMINIC", "role": "President/CEO/Deputy Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 36979100.57, "net": -36979100.57, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2442137.1799999997, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026033579/0001213900-26-033579-index.htm"}, {"action": "SELL", "amount": 1621362.12, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026032973/0001213900-26-032973-index.htm"}, {"action": "SELL", "amount": 2095750.0, "date": "2025-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390025091228/0001213900-25-091228-index.htm"}, {"action": "SELL", "amount": 7091797.8100000005, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390025046478/0001213900-25-046478-index.htm"}, {"action": "SELL", "amount": 3003220.0, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390024107913/0001213900-24-107913-index.htm"}, {"action": "SELL", "amount": 2480285.8200000003, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390024076545/0001213900-24-076545-index.htm"}, {"action": "SELL", "amount": 3124800.0, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390024054883/0001213900-24-054883-index.htm"}, {"action": "SELL", "amount": 5083914.22, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390024024802/0001213900-24-024802-index.htm"}, {"action": "SELL", "amount": 2054886.3599999999, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919123057686/0001209191-23-057686-index.htm"}, {"action": "SELL", "amount": 3060905.06, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919123049646/0001209191-23-049646-index.htm"}, {"action": "SELL", "amount": 4920042.0, "date": "2022-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919122039862/0001209191-22-039862-index.htm"}], "latest": {"action": "SELL", "amount": 2442137.1799999997, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026033579/0001213900-26-033579-index.htm"}}, {"who": "Robert Bailenson", "who_key": "Bailenson Robert", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16016176.129999999, "net": -16016176.129999999, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3930764.7399999998, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026055128/0001213900-26-055128-index.htm"}, {"action": "SELL", "amount": 3260400.0, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390025075026/0001213900-25-075026-index.htm"}, {"action": "SELL", "amount": 2336000.0, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390024103447/0001213900-24-103447-index.htm"}, {"action": "SELL", "amount": 2398214.52, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390024041783/0001213900-24-041783-index.htm"}, {"action": "SELL", "amount": 583274.6799999999, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919123047527/0001209191-23-047527-index.htm"}, {"action": "SELL", "amount": 1145400.0, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919123047212/0001209191-23-047212-index.htm"}, {"action": "SELL", "amount": 2362122.19, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919122014981/0001209191-22-014981-index.htm"}], "latest": {"action": "SELL", "amount": 3930764.7399999998, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026055128/0001213900-26-055128-index.htm"}}, {"who": "Francisco L. Borges", "who_key": "BORGES FRANCISCO L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9927225.0, "net": -9927225.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9927225.0, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026037547/0001213900-26-037547-index.htm"}], "latest": {"action": "SELL", "amount": 9927225.0, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390026037547/0001213900-26-037547-index.htm"}}, {"who": "Howard Albert", "who_key": "Albert Howard", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5879358.0, "net": -5879358.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2319800.0, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919122059857/0001209191-22-059857-index.htm"}, {"action": "SELL", "amount": 3559558.0, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919122014972/0001209191-22-014972-index.htm"}], "latest": {"action": "SELL", "amount": 2319800.0, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919122059857/0001209191-22-059857-index.htm"}}, {"who": "Stephen Donnarumma", "who_key": "Donnarumma Stephen", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2569400.0, "net": -2569400.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1049400.0, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919123058056/0001209191-23-058056-index.htm"}, {"action": "SELL", "amount": 1520000.0, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919122016442/0001209191-22-016442-index.htm"}], "latest": {"action": "SELL", "amount": 1049400.0, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919123058056/0001209191-23-058056-index.htm"}}, {"who": "G. Lawrence Buhl", "who_key": "BUHL G LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1498999.28, "net": -1498999.28, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 178150.0, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919123058996/0001209191-23-058996-index.htm"}, {"action": "SELL", "amount": 236649.27999999997, "date": "2022-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919122022683/0001209191-22-022683-index.htm"}, {"action": "SELL", "amount": 1084200.0, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919121063912/0001209191-21-063912-index.htm"}], "latest": {"action": "SELL", "amount": 178150.0, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919123058996/0001209191-23-058996-index.htm"}}, {"who": "Laura Bieling", "who_key": "Bieling Laura", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 668443.17, "net": -668443.17, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 232476.24000000002, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390025043450/0001213900-25-043450-index.htm"}, {"action": "SELL", "amount": 311806.93000000005, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390024041775/0001213900-24-041775-index.htm"}, {"action": "SELL", "amount": 124160.0, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919122014979/0001209191-22-014979-index.htm"}], "latest": {"action": "SELL", "amount": 232476.24000000002, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000121390025043450/0001213900-25-043450-index.htm"}}, {"who": "David A. Buzen", "who_key": "BUZEN DAVID A.", "role": "Head of Asset Management*", "person_type": "EXEC", "person_label": "Execs", "bought": 292900.0, "sold": 0, "net": 292900.0, "trades": 1, "top_score": 42.3, "lean": "buying", "history": [{"action": "BUY", "amount": 292900.0, "date": "2022-08-05", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919122045006/0001209191-22-045006-index.htm"}], "latest": {"action": "BUY", "amount": 292900.0, "date": "2022-08-05", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1273813/000120919122045006/0001209191-22-045006-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001273813-26-000079", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001273813-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001273813-26-000075", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049638", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-075630", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001628280-26-044878", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-18", "title": "Form SCHEDULE 13G", "accession": "0000899140-26-000659", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "FORM 3", "accession": "0000899140-26-000657", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-070181", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001628280-26-043793", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-063595", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-062887", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001968582-26-000507", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-28", "title": "Form S-3ASR", "accession": "0001273813-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-060627", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-055128", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001628280-26-033384", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "AG FINANCIAL SUPPLEMENT", "accession": "0001273813-26-000068", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001273813-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001273813-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001273813-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-051789", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-051788", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-051787", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-051784", "price_sensitive": false}], "performance": {"ticker": "AGO", "has_prices": true, "summary": {"n": 1, "avg": 0.4598413005612542, "win_rate": 1.0, "best": 0.4598413005612542, "worst": 0.4598413005612542, "as_of": "2026-08-07"}, "buys": [{"who": "BUZEN DAVID A.", "person_type": "EXEC", "person_label": "Execs", "role": "Head of Asset Management*", "amount": 292900.0, "date": "2022-08-05", "score": 42.3, "ref_price": 51.67, "return": 0.4598413005612542}]}, "price_series": [{"date": "2016-08-08", "close": 27.6, "volume": 641126.0}, {"date": "2016-08-09", "close": 27.67, "volume": 460482.0}, {"date": "2016-08-10", "close": 27.6, "volume": 610372.0}, {"date": "2016-08-11", "close": 27.35, "volume": 802163.0}, {"date": "2016-08-12", "close": 27.16, "volume": 465857.0}, {"date": "2016-08-15", "close": 27.4, "volume": 268916.0}, {"date": "2016-08-16", "close": 27.46, "volume": 572404.0}, {"date": "2016-08-17", "close": 27.4, "volume": 534922.0}, {"date": "2016-08-18", "close": 27.43, "volume": 536514.0}, {"date": "2016-08-19", "close": 27.46, "volume": 432838.0}, {"date": "2016-08-22", "close": 27.23, "volume": 403784.0}, {"date": "2016-08-23", "close": 27.35, "volume": 356967.0}, {"date": "2016-08-24", "close": 27.17, "volume": 483664.0}, {"date": "2016-08-25", "close": 27.33, "volume": 431393.0}, {"date": "2016-08-26", "close": 27.28, "volume": 724162.0}, {"date": "2016-08-29", "close": 27.35, "volume": 642956.0}, {"date": "2016-08-30", "close": 27.65, "volume": 673958.0}, {"date": "2016-08-31", "close": 27.77, "volume": 869156.0}, {"date": "2016-09-01", "close": 27.59, "volume": 484081.0}, {"date": "2016-09-02", "close": 27.63, "volume": 407261.0}, {"date": "2016-09-06", "close": 27.49, "volume": 662976.0}, {"date": "2016-09-07", "close": 27.93, "volume": 888275.0}, {"date": "2016-09-08", "close": 28.0, "volume": 912480.0}, {"date": "2016-09-09", "close": 27.8, "volume": 892558.0}, {"date": "2016-09-12", "close": 27.77, "volume": 698272.0}, {"date": "2016-09-13", "close": 27.43, "volume": 701876.0}, {"date": "2016-09-14", "close": 27.25, "volume": 622971.0}, {"date": "2016-09-15", "close": 27.56, "volume": 530911.0}, {"date": "2016-09-16", "close": 27.06, "volume": 777315.0}, {"date": "2016-09-19", "close": 27.29, "volume": 318957.0}, {"date": "2016-09-20", "close": 27.14, "volume": 436366.0}, {"date": "2016-09-21", "close": 27.7, "volume": 619337.0}, {"date": "2016-09-22", "close": 27.76, "volume": 378830.0}, {"date": "2016-09-23", "close": 27.28, "volume": 398870.0}, {"date": "2016-09-26", "close": 26.45, "volume": 669913.0}, {"date": "2016-09-27", "close": 26.55, "volume": 697351.0}, {"date": "2016-09-28", "close": 27.04, "volume": 415243.0}, {"date": "2016-09-29", "close": 27.5, "volume": 1191219.0}, {"date": "2016-09-30", "close": 27.75, "volume": 573307.0}, {"date": "2016-10-03", "close": 27.61, "volume": 872841.0}, {"date": "2016-10-04", "close": 27.84, "volume": 600653.0}, {"date": "2016-10-05", "close": 28.18, "volume": 734018.0}, {"date": "2016-10-06", "close": 28.42, "volume": 522433.0}, {"date": "2016-10-07", "close": 28.52, "volume": 496542.0}, {"date": "2016-10-10", "close": 28.53, "volume": 308050.0}, {"date": "2016-10-11", "close": 28.3, "volume": 417109.0}, {"date": "2016-10-12", "close": 28.85, "volume": 616593.0}, {"date": "2016-10-13", "close": 28.57, "volume": 697969.0}, {"date": "2016-10-14", "close": 28.67, "volume": 760740.0}, {"date": "2016-10-17", "close": 29.07, "volume": 879561.0}, {"date": "2016-10-18", "close": 29.66, "volume": 1124236.0}, {"date": "2016-10-19", "close": 29.8, "volume": 1080643.0}, {"date": "2016-10-20", "close": 30.0, "volume": 966196.0}, {"date": "2016-10-21", "close": 29.97, "volume": 1269848.0}, {"date": "2016-10-24", "close": 29.96, "volume": 595322.0}, {"date": "2016-10-25", "close": 30.09, "volume": 559003.0}, {"date": "2016-10-26", "close": 30.08, "volume": 811328.0}, {"date": "2016-10-27", "close": 30.0, "volume": 694482.0}, {"date": "2016-10-28", "close": 29.76, "volume": 565961.0}, {"date": "2016-10-31", "close": 29.89, "volume": 735190.0}, {"date": "2016-11-01", "close": 29.78, "volume": 964639.0}, {"date": "2016-11-02", "close": 29.66, "volume": 824829.0}, {"date": "2016-11-03", "close": 29.42, "volume": 942714.0}, {"date": "2016-11-04", "close": 31.8, "volume": 2511180.0}, {"date": "2016-11-07", "close": 32.1, "volume": 1958748.0}, {"date": "2016-11-08", "close": 32.62, "volume": 1446584.0}, {"date": "2016-11-09", "close": 32.83, "volume": 1511530.0}, {"date": "2016-11-10", "close": 34.03, "volume": 1479263.0}, {"date": "2016-11-11", "close": 34.35, "volume": 1051470.0}, {"date": "2016-11-14", "close": 34.79, "volume": 1236930.0}, {"date": "2016-11-15", "close": 34.93, "volume": 1186949.0}, {"date": "2016-11-16", "close": 34.57, "volume": 1182554.0}, {"date": "2016-11-17", "close": 34.91, "volume": 1004032.0}, {"date": "2016-11-18", "close": 34.74, "volume": 795801.0}, {"date": "2016-11-21", "close": 34.69, "volume": 555640.0}, {"date": "2016-11-22", "close": 34.84, "volume": 872760.0}, {"date": "2016-11-23", "close": 35.24, "volume": 558071.0}, {"date": "2016-11-25", "close": 35.43, "volume": 429399.0}, {"date": "2016-11-28", "close": 35.26, "volume": 1055599.0}, {"date": "2016-11-29", "close": 35.87, "volume": 1579825.0}, {"date": "2016-11-30", "close": 35.76, "volume": 1517067.0}, {"date": "2016-12-01", "close": 36.54, "volume": 2054703.0}, {"date": "2016-12-02", "close": 36.55, "volume": 1004025.0}, {"date": "2016-12-05", "close": 36.95, "volume": 1163651.0}, {"date": "2016-12-06", "close": 37.64, "volume": 1548111.0}, {"date": "2016-12-07", "close": 37.73, "volume": 1608424.0}, {"date": "2016-12-08", "close": 37.75, "volume": 1520882.0}, {"date": "2016-12-09", "close": 37.83, "volume": 1439276.0}, {"date": "2016-12-12", "close": 38.01, "volume": 777226.0}, {"date": "2016-12-13", "close": 38.15, "volume": 975624.0}, {"date": "2016-12-14", "close": 38.04, "volume": 1049493.0}, {"date": "2016-12-15", "close": 38.31, "volume": 979079.0}, {"date": "2016-12-16", "close": 38.86, "volume": 2164228.0}, {"date": "2016-12-19", "close": 38.54, "volume": 1473545.0}, {"date": "2016-12-20", "close": 38.59, "volume": 1101418.0}, {"date": "2016-12-21", "close": 38.64, "volume": 938726.0}, {"date": "2016-12-22", "close": 38.59, "volume": 681584.0}, {"date": "2016-12-23", "close": 38.81, "volume": 646758.0}, {"date": "2016-12-27", "close": 38.4, "volume": 961678.0}, {"date": "2016-12-28", "close": 37.93, "volume": 905067.0}, {"date": "2016-12-29", "close": 37.94, "volume": 692018.0}, {"date": "2016-12-30", "close": 37.77, "volume": 863583.0}, {"date": "2017-01-03", "close": 38.95, "volume": 1786755.0}, {"date": "2017-01-04", "close": 39.36, "volume": 1381448.0}, {"date": "2017-01-05", "close": 38.64, "volume": 923694.0}, {"date": "2017-01-06", "close": 38.73, "volume": 703335.0}, {"date": "2017-01-09", "close": 38.47, "volume": 907290.0}, {"date": "2017-01-10", "close": 39.15, "volume": 987753.0}, {"date": "2017-01-11", "close": 39.29, "volume": 1031358.0}, {"date": "2017-01-12", "close": 39.06, "volume": 844999.0}, {"date": "2017-01-13", "close": 39.2, "volume": 737848.0}, {"date": "2017-01-17", "close": 38.96, "volume": 670895.0}, {"date": "2017-01-18", "close": 39.67, "volume": 603159.0}, {"date": "2017-01-19", "close": 39.91, "volume": 1031415.0}, {"date": "2017-01-20", "close": 39.65, "volume": 641453.0}, {"date": "2017-01-23", "close": 39.64, "volume": 799199.0}, {"date": "2017-01-24", "close": 40.06, "volume": 799532.0}, {"date": "2017-01-25", "close": 39.92, "volume": 898539.0}, {"date": "2017-01-26", "close": 40.22, "volume": 871402.0}, {"date": "2017-01-27", "close": 39.86, "volume": 1118531.0}, {"date": "2017-01-30", "close": 39.3, "volume": 1228341.0}, {"date": "2017-01-31", "close": 38.91, "volume": 1070312.0}, {"date": "2017-02-01", "close": 39.56, "volume": 968056.0}, {"date": "2017-02-02", "close": 39.6, "volume": 569149.0}, {"date": "2017-02-03", "close": 40.01, "volume": 760224.0}, {"date": "2017-02-06", "close": 40.13, "volume": 815578.0}, {"date": "2017-02-07", "close": 40.09, "volume": 974533.0}, {"date": "2017-02-08", "close": 40.21, "volume": 842883.0}, {"date": "2017-02-09", "close": 40.49, "volume": 650753.0}, {"date": "2017-02-10", "close": 40.79, "volume": 639573.0}, {"date": "2017-02-13", "close": 40.8, "volume": 951576.0}, {"date": "2017-02-14", "close": 41.27, "volume": 952048.0}, {"date": "2017-02-15", "close": 41.67, "volume": 825466.0}, {"date": "2017-02-16", "close": 41.79, "volume": 908874.0}, {"date": "2017-02-17", "close": 41.01, "volume": 847227.0}, {"date": "2017-02-21", "close": 41.36, "volume": 667420.0}, {"date": "2017-02-22", "close": 41.42, "volume": 1006669.0}, {"date": "2017-02-23", "close": 41.48, "volume": 1167124.0}, {"date": "2017-02-24", "close": 42.38, "volume": 1911482.0}, {"date": "2017-02-27", "close": 41.88, "volume": 1464593.0}, {"date": "2017-02-28", "close": 41.11, "volume": 1546348.0}, {"date": "2017-03-01", "close": 41.65, "volume": 2003435.0}, {"date": "2017-03-02", "close": 41.16, "volume": 976458.0}, {"date": "2017-03-03", "close": 40.79, "volume": 931181.0}, {"date": "2017-03-06", "close": 40.66, "volume": 1057916.0}, {"date": "2017-03-07", "close": 40.65, "volume": 1215098.0}, {"date": "2017-03-08", "close": 40.19, "volume": 1013120.0}, {"date": "2017-03-09", "close": 39.81, "volume": 741558.0}, {"date": "2017-03-10", "close": 40.06, "volume": 916073.0}, {"date": "2017-03-13", "close": 40.52, "volume": 680218.0}, {"date": "2017-03-14", "close": 40.38, "volume": 753571.0}, {"date": "2017-03-15", "close": 40.63, "volume": 861278.0}, {"date": "2017-03-16", "close": 40.17, "volume": 1086226.0}, {"date": "2017-03-17", "close": 39.06, "volume": 1949453.0}, {"date": "2017-03-20", "close": 37.78, "volume": 2866103.0}, {"date": "2017-03-21", "close": 36.9, "volume": 2075599.0}, {"date": "2017-03-22", "close": 36.75, "volume": 1740694.0}, {"date": "2017-03-23", "close": 36.89, "volume": 840204.0}, {"date": "2017-03-24", "close": 36.85, "volume": 738814.0}, {"date": "2017-03-27", "close": 36.38, "volume": 1366876.0}, {"date": "2017-03-28", "close": 36.84, "volume": 750749.0}, {"date": "2017-03-29", "close": 36.64, "volume": 884020.0}, {"date": "2017-03-30", "close": 37.05, "volume": 676969.0}, {"date": "2017-03-31", "close": 37.11, "volume": 866465.0}, {"date": "2017-04-03", "close": 37.17, "volume": 853580.0}, {"date": "2017-04-04", "close": 37.51, "volume": 838179.0}, {"date": "2017-04-05", "close": 36.83, "volume": 1112856.0}, {"date": "2017-04-06", "close": 38.05, "volume": 1791113.0}, {"date": "2017-04-07", "close": 38.7, "volume": 2599641.0}, {"date": "2017-04-10", "close": 38.56, "volume": 1024459.0}, {"date": "2017-04-11", "close": 38.24, "volume": 670545.0}, {"date": "2017-04-12", "close": 38.07, "volume": 614573.0}, {"date": "2017-04-13", "close": 37.67, "volume": 575700.0}, {"date": "2017-04-17", "close": 38.15, "volume": 562271.0}, {"date": "2017-04-18", "close": 37.96, "volume": 807195.0}, {"date": "2017-04-19", "close": 38.14, "volume": 924920.0}, {"date": "2017-04-20", "close": 38.48, "volume": 866704.0}, {"date": "2017-04-21", "close": 38.01, "volume": 637995.0}, {"date": "2017-04-24", "close": 38.43, "volume": 864926.0}, {"date": "2017-04-25", "close": 38.79, "volume": 757085.0}, {"date": "2017-04-26", "close": 38.85, "volume": 792549.0}, {"date": "2017-04-27", "close": 38.78, "volume": 637077.0}, {"date": "2017-04-28", "close": 38.13, "volume": 681438.0}, {"date": "2017-05-01", "close": 37.92, "volume": 798314.0}, {"date": "2017-05-02", "close": 38.02, "volume": 650911.0}, {"date": "2017-05-03", "close": 37.93, "volume": 1177106.0}, {"date": "2017-05-04", "close": 37.68, "volume": 873424.0}, {"date": "2017-05-05", "close": 39.2, "volume": 2123365.0}, {"date": "2017-05-08", "close": 39.61, "volume": 1215618.0}, {"date": "2017-05-09", "close": 39.27, "volume": 743344.0}, {"date": "2017-05-10", "close": 39.06, "volume": 705054.0}, {"date": "2017-05-11", "close": 39.52, "volume": 870525.0}, {"date": "2017-05-12", "close": 38.7, "volume": 851858.0}, {"date": "2017-05-15", "close": 39.09, "volume": 785932.0}, {"date": "2017-05-16", "close": 39.16, "volume": 721581.0}, {"date": "2017-05-17", "close": 38.49, "volume": 823011.0}, {"date": "2017-05-18", "close": 38.38, "volume": 685689.0}, {"date": "2017-05-19", "close": 38.68, "volume": 729764.0}, {"date": "2017-05-22", "close": 38.6, "volume": 712476.0}, {"date": "2017-05-23", "close": 38.7, "volume": 748314.0}, {"date": "2017-05-24", "close": 39.04, "volume": 899453.0}, {"date": "2017-05-25", "close": 39.3, "volume": 800038.0}, {"date": "2017-05-26", "close": 39.48, "volume": 689258.0}, {"date": "2017-05-30", "close": 38.88, "volume": 891215.0}, {"date": "2017-05-31", "close": 39.06, "volume": 929338.0}, {"date": "2017-06-01", "close": 40.03, "volume": 894251.0}, {"date": "2017-06-02", "close": 39.48, "volume": 532791.0}, {"date": "2017-06-05", "close": 38.94, "volume": 643130.0}, {"date": "2017-06-06", "close": 39.37, "volume": 1105492.0}, {"date": "2017-06-07", "close": 40.11, "volume": 1244454.0}, {"date": "2017-06-08", "close": 41.09, "volume": 1185494.0}, {"date": "2017-06-09", "close": 41.67, "volume": 1522487.0}, {"date": "2017-06-12", "close": 41.1, "volume": 1076650.0}, {"date": "2017-06-13", "close": 41.52, "volume": 742816.0}, {"date": "2017-06-14", "close": 41.8, "volume": 946122.0}, {"date": "2017-06-15", "close": 41.98, "volume": 881461.0}, {"date": "2017-06-16", "close": 41.98, "volume": 1137384.0}, {"date": "2017-06-19", "close": 41.94, "volume": 800775.0}, {"date": "2017-06-20", "close": 41.75, "volume": 453849.0}, {"date": "2017-06-21", "close": 41.24, "volume": 869165.0}, {"date": "2017-06-22", "close": 41.14, "volume": 602469.0}, {"date": "2017-06-23", "close": 40.65, "volume": 1571459.0}, {"date": "2017-06-26", "close": 41.55, "volume": 1498279.0}, {"date": "2017-06-27", "close": 41.48, "volume": 691108.0}, {"date": "2017-06-28", "close": 41.88, "volume": 733612.0}, {"date": "2017-06-29", "close": 42.15, "volume": 627392.0}, {"date": "2017-06-30", "close": 41.74, "volume": 689778.0}, {"date": "2017-07-03", "close": 42.62, "volume": 584728.0}, {"date": "2017-07-05", "close": 42.69, "volume": 1235588.0}, {"date": "2017-07-06", "close": 42.92, "volume": 744495.0}, {"date": "2017-07-07", "close": 42.81, "volume": 545396.0}, {"date": "2017-07-10", "close": 43.38, "volume": 740088.0}, {"date": "2017-07-11", "close": 43.08, "volume": 827646.0}, {"date": "2017-07-12", "close": 44.08, "volume": 812307.0}, {"date": "2017-07-13", "close": 44.03, "volume": 682670.0}, {"date": "2017-07-14", "close": 44.41, "volume": 528529.0}, {"date": "2017-07-17", "close": 44.71, "volume": 720572.0}, {"date": "2017-07-18", "close": 44.67, "volume": 625183.0}, {"date": "2017-07-19", "close": 44.59, "volume": 1089781.0}, {"date": "2017-07-20", "close": 44.75, "volume": 1199710.0}, {"date": "2017-07-21", "close": 45.09, "volume": 463706.0}, {"date": "2017-07-24", "close": 45.18, "volume": 570381.0}, {"date": "2017-07-25", "close": 45.38, "volume": 451130.0}, {"date": "2017-07-26", "close": 44.64, "volume": 543597.0}, {"date": "2017-07-27", "close": 44.5, "volume": 612405.0}, {"date": "2017-07-28", "close": 44.67, "volume": 339002.0}, {"date": "2017-07-31", "close": 45.01, "volume": 401572.0}, {"date": "2017-08-01", "close": 45.12, "volume": 886355.0}, {"date": "2017-08-02", "close": 45.1, "volume": 660757.0}, {"date": "2017-08-03", "close": 44.91, "volume": 753467.0}, {"date": "2017-08-04", "close": 44.35, "volume": 794384.0}, {"date": "2017-08-07", "close": 44.24, "volume": 768963.0}, {"date": "2017-08-08", "close": 44.23, "volume": 629047.0}, {"date": "2017-08-09", "close": 44.04, "volume": 606142.0}, {"date": "2017-08-10", "close": 43.47, "volume": 609407.0}, {"date": "2017-08-11", "close": 43.57, "volume": 666918.0}, {"date": "2017-08-14", "close": 44.02, "volume": 720485.0}, {"date": "2017-08-15", "close": 43.44, "volume": 451554.0}, {"date": "2017-08-16", "close": 43.26, "volume": 567992.0}, {"date": "2017-08-17", "close": 42.82, "volume": 493116.0}, {"date": "2017-08-18", "close": 42.67, "volume": 548314.0}, {"date": "2017-08-21", "close": 42.28, "volume": 473852.0}, {"date": "2017-08-22", "close": 43.1, "volume": 625401.0}, {"date": "2017-08-23", "close": 42.99, "volume": 714500.0}, {"date": "2017-08-24", "close": 42.73, "volume": 461130.0}, {"date": "2017-08-25", "close": 42.6, "volume": 354156.0}, {"date": "2017-08-28", "close": 41.76, "volume": 553948.0}, {"date": "2017-08-29", "close": 41.97, "volume": 555738.0}, {"date": "2017-08-30", "close": 42.4, "volume": 397801.0}, {"date": "2017-08-31", "close": 42.54, "volume": 519321.0}, {"date": "2017-09-01", "close": 42.5, "volume": 445410.0}, {"date": "2017-09-05", "close": 40.19, "volume": 902260.0}, {"date": "2017-09-06", "close": 40.36, "volume": 572809.0}, {"date": "2017-09-07", "close": 39.84, "volume": 843517.0}, {"date": "2017-09-08", "close": 40.72, "volume": 786147.0}, {"date": "2017-09-11", "close": 41.91, "volume": 999979.0}, {"date": "2017-09-12", "close": 42.56, "volume": 631719.0}, {"date": "2017-09-13", "close": 42.15, "volume": 550790.0}, {"date": "2017-09-14", "close": 42.12, "volume": 547432.0}, {"date": "2017-09-15", "close": 42.73, "volume": 1092057.0}, {"date": "2017-09-18", "close": 41.42, "volume": 1033978.0}, {"date": "2017-09-19", "close": 41.41, "volume": 730328.0}, {"date": "2017-09-20", "close": 42.26, "volume": 678757.0}, {"date": "2017-09-21", "close": 41.33, "volume": 535672.0}, {"date": "2017-09-22", "close": 41.55, "volume": 555531.0}, {"date": "2017-09-25", "close": 41.18, "volume": 596841.0}, {"date": "2017-09-26", "close": 39.4, "volume": 1564479.0}, {"date": "2017-09-27", "close": 37.6, "volume": 2122727.0}, {"date": "2017-09-28", "close": 38.23, "volume": 1830145.0}, {"date": "2017-09-29", "close": 37.75, "volume": 1538277.0}, {"date": "2017-10-02", "close": 38.49, "volume": 1864639.0}, {"date": "2017-10-03", "close": 38.69, "volume": 1385666.0}, {"date": "2017-10-04", "close": 37.58, "volume": 3362631.0}, {"date": "2017-10-05", "close": 37.73, "volume": 1431403.0}, {"date": "2017-10-06", "close": 37.54, "volume": 719023.0}, {"date": "2017-10-09", "close": 37.51, "volume": 456811.0}, {"date": "2017-10-10", "close": 37.67, "volume": 400759.0}, {"date": "2017-10-11", "close": 36.93, "volume": 651033.0}, {"date": "2017-10-12", "close": 36.77, "volume": 1026580.0}, {"date": "2017-10-13", "close": 36.89, "volume": 724787.0}, {"date": "2017-10-16", "close": 37.07, "volume": 625160.0}, {"date": "2017-10-17", "close": 37.73, "volume": 884108.0}, {"date": "2017-10-18", "close": 37.78, "volume": 545876.0}, {"date": "2017-10-19", "close": 37.74, "volume": 770369.0}, {"date": "2017-10-20", "close": 37.88, "volume": 628087.0}, {"date": "2017-10-23", "close": 36.61, "volume": 1827167.0}, {"date": "2017-10-24", "close": 36.9, "volume": 1047307.0}, {"date": "2017-10-25", "close": 36.06, "volume": 1071461.0}, {"date": "2017-10-26", "close": 36.75, "volume": 916995.0}, {"date": "2017-10-27", "close": 36.53, "volume": 1198575.0}, {"date": "2017-10-30", "close": 36.75, "volume": 974972.0}, {"date": "2017-10-31", "close": 37.1, "volume": 1159577.0}, {"date": "2017-11-01", "close": 37.2, "volume": 1231173.0}, {"date": "2017-11-02", "close": 36.85, "volume": 1262211.0}, {"date": "2017-11-03", "close": 37.29, "volume": 2127294.0}, {"date": "2017-11-06", "close": 36.51, "volume": 1927357.0}, {"date": "2017-11-07", "close": 36.22, "volume": 1906240.0}, {"date": "2017-11-08", "close": 37.54, "volume": 1667465.0}, {"date": "2017-11-09", "close": 36.95, "volume": 834359.0}, {"date": "2017-11-10", "close": 37.12, "volume": 562097.0}, {"date": "2017-11-13", "close": 37.2, "volume": 632375.0}, {"date": "2017-11-14", "close": 36.8, "volume": 862522.0}, {"date": "2017-11-15", "close": 36.41, "volume": 1039893.0}, {"date": "2017-11-16", "close": 36.02, "volume": 824486.0}, {"date": "2017-11-17", "close": 36.59, "volume": 809529.0}, {"date": "2017-11-20", "close": 37.07, "volume": 1139052.0}, {"date": "2017-11-21", "close": 36.21, "volume": 1191751.0}, {"date": "2017-11-22", "close": 36.27, "volume": 571271.0}, {"date": "2017-11-24", "close": 36.35, "volume": 248701.0}, {"date": "2017-11-27", "close": 36.47, "volume": 769647.0}, {"date": "2017-11-28", "close": 36.54, "volume": 875792.0}, {"date": "2017-11-29", "close": 36.75, "volume": 641150.0}, {"date": "2017-11-30", "close": 36.31, "volume": 645628.0}, {"date": "2017-12-01", "close": 36.2, "volume": 950270.0}, {"date": "2017-12-04", "close": 36.12, "volume": 784241.0}, {"date": "2017-12-05", "close": 35.49, "volume": 894499.0}, {"date": "2017-12-06", "close": 35.29, "volume": 699981.0}, {"date": "2017-12-07", "close": 34.64, "volume": 1145416.0}, {"date": "2017-12-08", "close": 35.12, "volume": 901917.0}, {"date": "2017-12-11", "close": 35.39, "volume": 894988.0}, {"date": "2017-12-12", "close": 35.45, "volume": 900302.0}, {"date": "2017-12-13", "close": 34.35, "volume": 1148125.0}, {"date": "2017-12-14", "close": 34.19, "volume": 1460817.0}, {"date": "2017-12-15", "close": 34.33, "volume": 1646723.0}, {"date": "2017-12-18", "close": 33.96, "volume": 1298423.0}, {"date": "2017-12-19", "close": 33.78, "volume": 865835.0}, {"date": "2017-12-20", "close": 34.03, "volume": 1184792.0}, {"date": "2017-12-21", "close": 34.62, "volume": 848565.0}, {"date": "2017-12-22", "close": 34.51, "volume": 729627.0}, {"date": "2017-12-26", "close": 34.0, "volume": 586603.0}, {"date": "2017-12-27", "close": 33.65, "volume": 418766.0}, {"date": "2017-12-28", "close": 34.0, "volume": 541591.0}, {"date": "2017-12-29", "close": 33.87, "volume": 669515.0}, {"date": "2018-01-02", "close": 34.03, "volume": 935464.0}, {"date": "2018-01-03", "close": 33.27, "volume": 1105139.0}, {"date": "2018-01-04", "close": 33.81, "volume": 1077877.0}, {"date": "2018-01-05", "close": 33.82, "volume": 799458.0}, {"date": "2018-01-08", "close": 33.34, "volume": 905291.0}, {"date": "2018-01-09", "close": 33.01, "volume": 1189532.0}, {"date": "2018-01-10", "close": 34.0, "volume": 1583842.0}, {"date": "2018-01-11", "close": 33.62, "volume": 930774.0}, {"date": "2018-01-12", "close": 34.04, "volume": 1127740.0}, {"date": "2018-01-16", "close": 34.0, "volume": 916230.0}, {"date": "2018-01-17", "close": 33.75, "volume": 768432.0}, {"date": "2018-01-18", "close": 34.05, "volume": 1134614.0}, {"date": "2018-01-19", "close": 34.6, "volume": 812453.0}, {"date": "2018-01-22", "close": 35.11, "volume": 1371308.0}, {"date": "2018-01-23", "close": 35.9, "volume": 1746643.0}, {"date": "2018-01-24", "close": 35.86, "volume": 1486584.0}, {"date": "2018-01-25", "close": 35.59, "volume": 910786.0}, {"date": "2018-01-26", "close": 36.75, "volume": 1505044.0}, {"date": "2018-01-29", "close": 36.29, "volume": 1148486.0}, {"date": "2018-01-30", "close": 35.89, "volume": 954241.0}, {"date": "2018-01-31", "close": 35.59, "volume": 1164973.0}, {"date": "2018-02-01", "close": 36.44, "volume": 908044.0}, {"date": "2018-02-02", "close": 35.19, "volume": 953442.0}, {"date": "2018-02-05", "close": 35.38, "volume": 1220899.0}, {"date": "2018-02-06", "close": 35.06, "volume": 1637479.0}, {"date": "2018-02-07", "close": 34.88, "volume": 1143073.0}, {"date": "2018-02-08", "close": 33.95, "volume": 1230863.0}, {"date": "2018-02-09", "close": 34.57, "volume": 1076550.0}, {"date": "2018-02-12", "close": 34.79, "volume": 672508.0}, {"date": "2018-02-13", "close": 35.14, "volume": 974095.0}, {"date": "2018-02-14", "close": 36.74, "volume": 1266737.0}, {"date": "2018-02-15", "close": 36.43, "volume": 1145694.0}, {"date": "2018-02-16", "close": 38.07, "volume": 2033625.0}, {"date": "2018-02-20", "close": 37.44, "volume": 1872986.0}, {"date": "2018-02-21", "close": 37.92, "volume": 1756191.0}, {"date": "2018-02-22", "close": 37.19, "volume": 1283340.0}, {"date": "2018-02-23", "close": 36.67, "volume": 2109649.0}, {"date": "2018-02-26", "close": 36.04, "volume": 1036882.0}, {"date": "2018-02-27", "close": 34.68, "volume": 1853658.0}, {"date": "2018-02-28", "close": 34.58, "volume": 1577679.0}, {"date": "2018-03-01", "close": 34.81, "volume": 1584118.0}, {"date": "2018-03-02", "close": 34.67, "volume": 1351164.0}, {"date": "2018-03-05", "close": 35.37, "volume": 1550057.0}, {"date": "2018-03-06", "close": 34.92, "volume": 1136893.0}, {"date": "2018-03-07", "close": 34.5, "volume": 1868926.0}, {"date": "2018-03-08", "close": 34.49, "volume": 704637.0}, {"date": "2018-03-09", "close": 35.5, "volume": 1180354.0}, {"date": "2018-03-12", "close": 35.56, "volume": 560044.0}, {"date": "2018-03-13", "close": 35.48, "volume": 748803.0}, {"date": "2018-03-14", "close": 35.11, "volume": 801526.0}, {"date": "2018-03-15", "close": 35.2, "volume": 1139503.0}, {"date": "2018-03-16", "close": 35.54, "volume": 1254496.0}, {"date": "2018-03-19", "close": 35.2, "volume": 879120.0}, {"date": "2018-03-20", "close": 35.02, "volume": 552191.0}, {"date": "2018-03-21", "close": 35.33, "volume": 958234.0}, {"date": "2018-03-22", "close": 35.32, "volume": 978013.0}, {"date": "2018-03-23", "close": 34.94, "volume": 993786.0}, {"date": "2018-03-26", "close": 36.53, "volume": 2685102.0}, {"date": "2018-03-27", "close": 35.93, "volume": 938297.0}, {"date": "2018-03-28", "close": 36.1, "volume": 735476.0}, {"date": "2018-03-29", "close": 36.2, "volume": 821422.0}, {"date": "2018-04-02", "close": 35.63, "volume": 944364.0}, {"date": "2018-04-03", "close": 36.21, "volume": 823063.0}, {"date": "2018-04-04", "close": 37.03, "volume": 915142.0}, {"date": "2018-04-05", "close": 37.46, "volume": 1270616.0}, {"date": "2018-04-06", "close": 37.24, "volume": 651610.0}, {"date": "2018-04-09", "close": 36.88, "volume": 761413.0}, {"date": "2018-04-10", "close": 37.45, "volume": 754477.0}, {"date": "2018-04-11", "close": 37.74, "volume": 716072.0}, {"date": "2018-04-12", "close": 38.18, "volume": 729604.0}, {"date": "2018-04-13", "close": 37.58, "volume": 763097.0}, {"date": "2018-04-16", "close": 37.25, "volume": 774312.0}, {"date": "2018-04-17", "close": 36.96, "volume": 819603.0}, {"date": "2018-04-18", "close": 36.37, "volume": 1052645.0}, {"date": "2018-04-19", "close": 36.85, "volume": 1068197.0}, {"date": "2018-04-20", "close": 36.7, "volume": 990121.0}, {"date": "2018-04-23", "close": 35.93, "volume": 1631519.0}, {"date": "2018-04-24", "close": 36.83, "volume": 2746635.0}, {"date": "2018-04-25", "close": 36.4, "volume": 964622.0}, {"date": "2018-04-26", "close": 36.6, "volume": 792925.0}, {"date": "2018-04-27", "close": 36.86, "volume": 534002.0}, {"date": "2018-04-30", "close": 36.29, "volume": 517848.0}, {"date": "2018-05-01", "close": 36.52, "volume": 458773.0}, {"date": "2018-05-02", "close": 35.56, "volume": 866616.0}, {"date": "2018-05-03", "close": 35.6, "volume": 788850.0}, {"date": "2018-05-04", "close": 36.13, "volume": 1482146.0}, {"date": "2018-05-07", "close": 35.6, "volume": 1005801.0}, {"date": "2018-05-08", "close": 35.0, "volume": 1236000.0}, {"date": "2018-05-09", "close": 35.06, "volume": 921513.0}, {"date": "2018-05-10", "close": 35.15, "volume": 1192324.0}, {"date": "2018-05-11", "close": 34.99, "volume": 869934.0}, {"date": "2018-05-14", "close": 35.39, "volume": 1502892.0}, {"date": "2018-05-15", "close": 35.54, "volume": 711310.0}, {"date": "2018-05-16", "close": 35.54, "volume": 623822.0}, {"date": "2018-05-17", "close": 35.5, "volume": 476054.0}, {"date": "2018-05-18", "close": 35.64, "volume": 745741.0}, {"date": "2018-05-21", "close": 36.16, "volume": 583393.0}, {"date": "2018-05-22", "close": 36.08, "volume": 679176.0}, {"date": "2018-05-23", "close": 36.07, "volume": 523068.0}, {"date": "2018-05-24", "close": 36.19, "volume": 449893.0}, {"date": "2018-05-25", "close": 36.32, "volume": 522206.0}, {"date": "2018-05-29", "close": 36.09, "volume": 765164.0}, {"date": "2018-05-30", "close": 35.73, "volume": 812562.0}, {"date": "2018-05-31", "close": 35.49, "volume": 605910.0}, {"date": "2018-06-01", "close": 35.95, "volume": 567589.0}, {"date": "2018-06-04", "close": 36.0, "volume": 670412.0}, {"date": "2018-06-05", "close": 35.93, "volume": 531797.0}, {"date": "2018-06-06", "close": 37.05, "volume": 1097477.0}, {"date": "2018-06-07", "close": 37.03, "volume": 629751.0}, {"date": "2018-06-08", "close": 37.35, "volume": 967824.0}, {"date": "2018-06-11", "close": 37.81, "volume": 1042389.0}, {"date": "2018-06-12", "close": 37.61, "volume": 875831.0}, {"date": "2018-06-13", "close": 37.51, "volume": 1305640.0}, {"date": "2018-06-14", "close": 37.42, "volume": 965805.0}, {"date": "2018-06-15", "close": 37.38, "volume": 1321370.0}, {"date": "2018-06-18", "close": 37.3, "volume": 504340.0}, {"date": "2018-06-19", "close": 37.0, "volume": 725038.0}, {"date": "2018-06-20", "close": 36.77, "volume": 634471.0}, {"date": "2018-06-21", "close": 36.37, "volume": 810430.0}, {"date": "2018-06-22", "close": 36.46, "volume": 1059374.0}, {"date": "2018-06-25", "close": 35.89, "volume": 791428.0}, {"date": "2018-06-26", "close": 35.62, "volume": 604488.0}, {"date": "2018-06-27", "close": 35.2, "volume": 620945.0}, {"date": "2018-06-28", "close": 35.76, "volume": 688664.0}, {"date": "2018-06-29", "close": 35.73, "volume": 521674.0}, {"date": "2018-07-02", "close": 35.86, "volume": 845012.0}, {"date": "2018-07-03", "close": 36.04, "volume": 370970.0}, {"date": "2018-07-05", "close": 36.33, "volume": 569979.0}, {"date": "2018-07-06", "close": 36.79, "volume": 398764.0}, {"date": "2018-07-09", "close": 37.32, "volume": 471578.0}, {"date": "2018-07-10", "close": 37.41, "volume": 542028.0}, {"date": "2018-07-11", "close": 37.43, "volume": 677895.0}, {"date": "2018-07-12", "close": 37.6, "volume": 561617.0}, {"date": "2018-07-13", "close": 36.81, "volume": 660419.0}, {"date": "2018-07-16", "close": 36.45, "volume": 750734.0}, {"date": "2018-07-17", "close": 36.37, "volume": 497950.0}, {"date": "2018-07-18", "close": 36.51, "volume": 589429.0}, {"date": "2018-07-19", "close": 36.43, "volume": 528487.0}, {"date": "2018-07-20", "close": 36.51, "volume": 523429.0}, {"date": "2018-07-23", "close": 36.88, "volume": 569405.0}, {"date": "2018-07-24", "close": 37.15, "volume": 617231.0}, {"date": "2018-07-25", "close": 37.02, "volume": 557723.0}, {"date": "2018-07-26", "close": 37.37, "volume": 535703.0}, {"date": "2018-07-27", "close": 37.58, "volume": 418126.0}, {"date": "2018-07-30", "close": 37.77, "volume": 657487.0}, {"date": "2018-07-31", "close": 38.92, "volume": 1367130.0}, {"date": "2018-08-01", "close": 39.08, "volume": 549228.0}, {"date": "2018-08-02", "close": 38.77, "volume": 1347301.0}, {"date": "2018-08-03", "close": 39.32, "volume": 532892.0}, {"date": "2018-08-06", "close": 39.43, "volume": 614999.0}, {"date": "2018-08-07", "close": 39.0, "volume": 633452.0}, {"date": "2018-08-08", "close": 39.83, "volume": 924923.0}, {"date": "2018-08-09", "close": 41.41, "volume": 1472123.0}, {"date": "2018-08-10", "close": 40.97, "volume": 690665.0}, {"date": "2018-08-13", "close": 41.25, "volume": 610370.0}, {"date": "2018-08-14", "close": 41.2, "volume": 458446.0}, {"date": "2018-08-15", "close": 40.97, "volume": 553215.0}, {"date": "2018-08-16", "close": 41.9, "volume": 900356.0}, {"date": "2018-08-17", "close": 42.02, "volume": 693695.0}, {"date": "2018-08-20", "close": 42.0, "volume": 408020.0}, {"date": "2018-08-21", "close": 42.02, "volume": 742222.0}, {"date": "2018-08-22", "close": 41.92, "volume": 412773.0}, {"date": "2018-08-23", "close": 41.5, "volume": 648770.0}, {"date": "2018-08-24", "close": 41.87, "volume": 461469.0}, {"date": "2018-08-27", "close": 41.51, "volume": 583651.0}, {"date": "2018-08-28", "close": 41.22, "volume": 569642.0}, {"date": "2018-08-29", "close": 41.15, "volume": 557098.0}, {"date": "2018-08-30", "close": 41.26, "volume": 541144.0}, {"date": "2018-08-31", "close": 40.74, "volume": 847751.0}, {"date": "2018-09-04", "close": 40.61, "volume": 593754.0}, {"date": "2018-09-05", "close": 41.11, "volume": 491726.0}, {"date": "2018-09-06", "close": 41.15, "volume": 514021.0}, {"date": "2018-09-07", "close": 41.1, "volume": 444818.0}, {"date": "2018-09-10", "close": 40.5, "volume": 717884.0}, {"date": "2018-09-11", "close": 40.31, "volume": 498722.0}, {"date": "2018-09-12", "close": 40.19, "volume": 465525.0}, {"date": "2018-09-13", "close": 40.35, "volume": 360733.0}, {"date": "2018-09-14", "close": 40.59, "volume": 352408.0}, {"date": "2018-09-17", "close": 40.33, "volume": 486262.0}, {"date": "2018-09-18", "close": 40.5, "volume": 482769.0}, {"date": "2018-09-19", "close": 41.56, "volume": 633974.0}, {"date": "2018-09-20", "close": 42.29, "volume": 689195.0}, {"date": "2018-09-21", "close": 42.28, "volume": 1144634.0}, {"date": "2018-09-24", "close": 42.48, "volume": 621807.0}, {"date": "2018-09-25", "close": 42.33, "volume": 449659.0}, {"date": "2018-09-26", "close": 41.91, "volume": 518968.0}, {"date": "2018-09-27", "close": 42.04, "volume": 365602.0}, {"date": "2018-09-28", "close": 42.23, "volume": 613268.0}, {"date": "2018-10-01", "close": 42.01, "volume": 571335.0}, {"date": "2018-10-02", "close": 42.42, "volume": 534172.0}, {"date": "2018-10-03", "close": 42.69, "volume": 649123.0}, {"date": "2018-10-04", "close": 42.3, "volume": 625010.0}, {"date": "2018-10-05", "close": 42.24, "volume": 561986.0}, {"date": "2018-10-08", "close": 42.22, "volume": 509363.0}, {"date": "2018-10-09", "close": 42.72, "volume": 629930.0}, {"date": "2018-10-10", "close": 41.58, "volume": 462255.0}, {"date": "2018-10-11", "close": 40.26, "volume": 749271.0}, {"date": "2018-10-12", "close": 39.95, "volume": 753654.0}, {"date": "2018-10-15", "close": 40.23, "volume": 584756.0}, {"date": "2018-10-16", "close": 40.97, "volume": 461209.0}, {"date": "2018-10-17", "close": 41.34, "volume": 402209.0}, {"date": "2018-10-18", "close": 40.97, "volume": 464565.0}, {"date": "2018-10-19", "close": 40.88, "volume": 821100.0}, {"date": "2018-10-22", "close": 40.75, "volume": 1049877.0}, {"date": "2018-10-23", "close": 40.15, "volume": 1450222.0}, {"date": "2018-10-24", "close": 38.95, "volume": 779636.0}, {"date": "2018-10-25", "close": 39.38, "volume": 763865.0}, {"date": "2018-10-26", "close": 38.88, "volume": 741357.0}, {"date": "2018-10-29", "close": 38.87, "volume": 641600.0}, {"date": "2018-10-30", "close": 39.3, "volume": 521821.0}, {"date": "2018-10-31", "close": 39.98, "volume": 710465.0}, {"date": "2018-11-01", "close": 40.18, "volume": 631853.0}, {"date": "2018-11-02", "close": 40.09, "volume": 531936.0}, {"date": "2018-11-05", "close": 40.61, "volume": 450861.0}, {"date": "2018-11-06", "close": 41.16, "volume": 857893.0}, {"date": "2018-11-07", "close": 41.32, "volume": 631328.0}, {"date": "2018-11-08", "close": 41.43, "volume": 763190.0}, {"date": "2018-11-09", "close": 41.56, "volume": 1579932.0}, {"date": "2018-11-12", "close": 38.93, "volume": 1303091.0}, {"date": "2018-11-13", "close": 40.39, "volume": 1247456.0}, {"date": "2018-11-14", "close": 39.55, "volume": 754387.0}, {"date": "2018-11-15", "close": 40.08, "volume": 603857.0}, {"date": "2018-11-16", "close": 39.88, "volume": 583710.0}, {"date": "2018-11-19", "close": 40.15, "volume": 573869.0}, {"date": "2018-11-20", "close": 39.49, "volume": 516974.0}, {"date": "2018-11-21", "close": 40.42, "volume": 752183.0}, {"date": "2018-11-23", "close": 40.15, "volume": 222334.0}, {"date": "2018-11-26", "close": 40.65, "volume": 349761.0}, {"date": "2018-11-27", "close": 40.07, "volume": 403534.0}, {"date": "2018-11-28", "close": 40.76, "volume": 326946.0}, {"date": "2018-11-29", "close": 40.77, "volume": 347199.0}, {"date": "2018-11-30", "close": 40.82, "volume": 452280.0}, {"date": "2018-12-03", "close": 41.39, "volume": 606968.0}, {"date": "2018-12-04", "close": 39.93, "volume": 622168.0}, {"date": "2018-12-06", "close": 40.18, "volume": 874762.0}, {"date": "2018-12-07", "close": 39.27, "volume": 601954.0}, {"date": "2018-12-10", "close": 38.61, "volume": 757740.0}, {"date": "2018-12-11", "close": 38.49, "volume": 406532.0}, {"date": "2018-12-12", "close": 39.2, "volume": 521778.0}, {"date": "2018-12-13", "close": 38.74, "volume": 600824.0}, {"date": "2018-12-14", "close": 38.32, "volume": 588060.0}, {"date": "2018-12-17", "close": 37.24, "volume": 860079.0}, {"date": "2018-12-18", "close": 37.07, "volume": 876882.0}, {"date": "2018-12-19", "close": 37.1, "volume": 1164795.0}, {"date": "2018-12-20", "close": 37.06, "volume": 908883.0}, {"date": "2018-12-21", "close": 37.05, "volume": 1133362.0}, {"date": "2018-12-24", "close": 36.29, "volume": 257800.0}, {"date": "2018-12-26", "close": 37.76, "volume": 548143.0}, {"date": "2018-12-27", "close": 37.95, "volume": 971640.0}, {"date": "2018-12-28", "close": 38.04, "volume": 723821.0}, {"date": "2018-12-31", "close": 38.28, "volume": 480727.0}, {"date": "2019-01-02", "close": 38.41, "volume": 709236.0}, {"date": "2019-01-03", "close": 37.88, "volume": 512055.0}, {"date": "2019-01-04", "close": 38.77, "volume": 482692.0}, {"date": "2019-01-07", "close": 38.67, "volume": 679882.0}, {"date": "2019-01-08", "close": 38.75, "volume": 646109.0}, {"date": "2019-01-09", "close": 39.18, "volume": 574694.0}, {"date": "2019-01-10", "close": 39.08, "volume": 569194.0}, {"date": "2019-01-11", "close": 39.14, "volume": 548700.0}, {"date": "2019-01-14", "close": 39.37, "volume": 576245.0}, {"date": "2019-01-15", "close": 38.97, "volume": 759515.0}, {"date": "2019-01-16", "close": 39.84, "volume": 955093.0}, {"date": "2019-01-17", "close": 39.55, "volume": 635931.0}, {"date": "2019-01-18", "close": 39.94, "volume": 624655.0}, {"date": "2019-01-22", "close": 39.7, "volume": 407350.0}, {"date": "2019-01-23", "close": 39.89, "volume": 506459.0}, {"date": "2019-01-24", "close": 40.16, "volume": 347271.0}, {"date": "2019-01-25", "close": 40.24, "volume": 394216.0}, {"date": "2019-01-28", "close": 40.5, "volume": 418445.0}, {"date": "2019-01-29", "close": 40.02, "volume": 430478.0}, {"date": "2019-01-30", "close": 40.32, "volume": 278936.0}, {"date": "2019-01-31", "close": 40.56, "volume": 685056.0}, {"date": "2019-02-01", "close": 40.72, "volume": 761951.0}, {"date": "2019-02-04", "close": 40.49, "volume": 477856.0}, {"date": "2019-02-05", "close": 40.74, "volume": 1103611.0}, {"date": "2019-02-06", "close": 40.47, "volume": 739046.0}, {"date": "2019-02-07", "close": 40.76, "volume": 408718.0}, {"date": "2019-02-08", "close": 40.47, "volume": 432374.0}, {"date": "2019-02-11", "close": 40.59, "volume": 745439.0}, {"date": "2019-02-12", "close": 40.95, "volume": 420673.0}, {"date": "2019-02-13", "close": 40.73, "volume": 619325.0}, {"date": "2019-02-14", "close": 40.06, "volume": 987881.0}, {"date": "2019-02-15", "close": 40.88, "volume": 439598.0}, {"date": "2019-02-19", "close": 41.34, "volume": 639082.0}, {"date": "2019-02-20", "close": 41.61, "volume": 548809.0}, {"date": "2019-02-21", "close": 41.53, "volume": 491363.0}, {"date": "2019-02-22", "close": 41.55, "volume": 418561.0}, {"date": "2019-02-25", "close": 41.44, "volume": 464581.0}, {"date": "2019-02-26", "close": 41.3, "volume": 379387.0}, {"date": "2019-02-27", "close": 41.34, "volume": 794273.0}, {"date": "2019-02-28", "close": 41.76, "volume": 667808.0}, {"date": "2019-03-01", "close": 43.6, "volume": 1300332.0}, {"date": "2019-03-04", "close": 43.95, "volume": 803524.0}, {"date": "2019-03-05", "close": 43.73, "volume": 1408626.0}, {"date": "2019-03-06", "close": 43.67, "volume": 849254.0}, {"date": "2019-03-07", "close": 43.76, "volume": 1122628.0}, {"date": "2019-03-08", "close": 43.43, "volume": 692689.0}, {"date": "2019-03-11", "close": 44.35, "volume": 661724.0}, {"date": "2019-03-12", "close": 44.34, "volume": 600023.0}, {"date": "2019-03-13", "close": 44.48, "volume": 593395.0}, {"date": "2019-03-14", "close": 44.79, "volume": 404508.0}, {"date": "2019-03-15", "close": 44.92, "volume": 880298.0}, {"date": "2019-03-18", "close": 45.15, "volume": 665505.0}, {"date": "2019-03-19", "close": 44.93, "volume": 562653.0}, {"date": "2019-03-20", "close": 44.84, "volume": 735245.0}, {"date": "2019-03-21", "close": 45.34, "volume": 623227.0}, {"date": "2019-03-22", "close": 44.94, "volume": 644686.0}, {"date": "2019-03-25", "close": 44.67, "volume": 766496.0}, {"date": "2019-03-26", "close": 45.0, "volume": 634271.0}, {"date": "2019-03-27", "close": 44.8, "volume": 476412.0}, {"date": "2019-03-28", "close": 44.52, "volume": 791903.0}, {"date": "2019-03-29", "close": 44.43, "volume": 630369.0}, {"date": "2019-04-01", "close": 44.78, "volume": 517547.0}, {"date": "2019-04-02", "close": 44.72, "volume": 565632.0}, {"date": "2019-04-03", "close": 45.19, "volume": 573967.0}, {"date": "2019-04-04", "close": 45.38, "volume": 553439.0}, {"date": "2019-04-05", "close": 45.35, "volume": 488376.0}, {"date": "2019-04-08", "close": 45.46, "volume": 524143.0}, {"date": "2019-04-09", "close": 45.13, "volume": 443378.0}, {"date": "2019-04-10", "close": 45.56, "volume": 622931.0}, {"date": "2019-04-11", "close": 46.0, "volume": 717654.0}, {"date": "2019-04-12", "close": 46.41, "volume": 565486.0}, {"date": "2019-04-15", "close": 46.56, "volume": 386474.0}, {"date": "2019-04-16", "close": 46.91, "volume": 968525.0}, {"date": "2019-04-17", "close": 46.51, "volume": 688511.0}, {"date": "2019-04-18", "close": 46.53, "volume": 406841.0}, {"date": "2019-04-22", "close": 46.23, "volume": 377376.0}, {"date": "2019-04-23", "close": 46.8, "volume": 496192.0}, {"date": "2019-04-24", "close": 46.87, "volume": 369100.0}, {"date": "2019-04-25", "close": 46.79, "volume": 328364.0}, {"date": "2019-04-26", "close": 47.23, "volume": 447076.0}, {"date": "2019-04-29", "close": 47.58, "volume": 415620.0}, {"date": "2019-04-30", "close": 47.7, "volume": 446463.0}, {"date": "2019-05-01", "close": 47.56, "volume": 365843.0}, {"date": "2019-05-02", "close": 47.32, "volume": 329820.0}, {"date": "2019-05-03", "close": 47.48, "volume": 352628.0}, {"date": "2019-05-06", "close": 47.3, "volume": 838622.0}, {"date": "2019-05-07", "close": 46.21, "volume": 680851.0}, {"date": "2019-05-08", "close": 45.98, "volume": 316602.0}, {"date": "2019-05-09", "close": 46.29, "volume": 576322.0}, {"date": "2019-05-10", "close": 44.36, "volume": 1499993.0}, {"date": "2019-05-13", "close": 42.76, "volume": 1565162.0}, {"date": "2019-05-14", "close": 42.46, "volume": 847602.0}, {"date": "2019-05-15", "close": 42.51, "volume": 924077.0}, {"date": "2019-05-16", "close": 43.01, "volume": 694694.0}, {"date": "2019-05-17", "close": 42.31, "volume": 455492.0}, {"date": "2019-05-20", "close": 42.11, "volume": 462034.0}, {"date": "2019-05-21", "close": 41.88, "volume": 1032881.0}, {"date": "2019-05-22", "close": 42.21, "volume": 523884.0}, {"date": "2019-05-23", "close": 41.87, "volume": 535431.0}, {"date": "2019-05-24", "close": 42.0, "volume": 442259.0}, {"date": "2019-05-28", "close": 41.85, "volume": 470427.0}, {"date": "2019-05-29", "close": 41.57, "volume": 887634.0}, {"date": "2019-05-30", "close": 41.24, "volume": 572753.0}, {"date": "2019-05-31", "close": 40.87, "volume": 764123.0}, {"date": "2019-06-03", "close": 41.62, "volume": 699375.0}, {"date": "2019-06-04", "close": 42.37, "volume": 745213.0}, {"date": "2019-06-05", "close": 42.65, "volume": 535343.0}, {"date": "2019-06-06", "close": 42.65, "volume": 468675.0}, {"date": "2019-06-07", "close": 42.57, "volume": 416833.0}, {"date": "2019-06-10", "close": 42.04, "volume": 607908.0}, {"date": "2019-06-11", "close": 41.93, "volume": 641441.0}, {"date": "2019-06-12", "close": 41.99, "volume": 493718.0}, {"date": "2019-06-13", "close": 42.14, "volume": 414693.0}, {"date": "2019-06-14", "close": 42.72, "volume": 757950.0}, {"date": "2019-06-17", "close": 42.6, "volume": 607071.0}, {"date": "2019-06-18", "close": 42.66, "volume": 652328.0}, {"date": "2019-06-19", "close": 43.06, "volume": 464003.0}, {"date": "2019-06-20", "close": 43.06, "volume": 552537.0}, {"date": "2019-06-21", "close": 42.83, "volume": 830430.0}, {"date": "2019-06-24", "close": 42.77, "volume": 501387.0}, {"date": "2019-06-25", "close": 42.36, "volume": 724214.0}, {"date": "2019-06-26", "close": 41.66, "volume": 619133.0}, {"date": "2019-06-27", "close": 41.77, "volume": 417495.0}, {"date": "2019-06-28", "close": 42.08, "volume": 917823.0}, {"date": "2019-07-01", "close": 43.48, "volume": 729746.0}, {"date": "2019-07-02", "close": 43.28, "volume": 580011.0}, {"date": "2019-07-03", "close": 44.14, "volume": 343123.0}, {"date": "2019-07-05", "close": 44.36, "volume": 392120.0}, {"date": "2019-07-08", "close": 44.05, "volume": 292549.0}, {"date": "2019-07-09", "close": 43.75, "volume": 392027.0}, {"date": "2019-07-10", "close": 43.32, "volume": 456730.0}, {"date": "2019-07-11", "close": 43.05, "volume": 695488.0}, {"date": "2019-07-12", "close": 43.64, "volume": 455324.0}, {"date": "2019-07-15", "close": 43.65, "volume": 508862.0}, {"date": "2019-07-16", "close": 43.91, "volume": 465757.0}, {"date": "2019-07-17", "close": 43.61, "volume": 475108.0}, {"date": "2019-07-18", "close": 43.75, "volume": 334890.0}, {"date": "2019-07-19", "close": 43.68, "volume": 447891.0}, {"date": "2019-07-22", "close": 43.45, "volume": 637632.0}, {"date": "2019-07-23", "close": 43.6, "volume": 644852.0}, {"date": "2019-07-24", "close": 43.94, "volume": 599547.0}, {"date": "2019-07-25", "close": 43.67, "volume": 448212.0}, {"date": "2019-07-26", "close": 43.83, "volume": 347935.0}, {"date": "2019-07-29", "close": 43.51, "volume": 413981.0}, {"date": "2019-07-30", "close": 43.72, "volume": 273642.0}, {"date": "2019-07-31", "close": 43.69, "volume": 379004.0}, {"date": "2019-08-01", "close": 43.3, "volume": 453812.0}, {"date": "2019-08-02", "close": 42.99, "volume": 588509.0}, {"date": "2019-08-05", "close": 41.91, "volume": 434187.0}, {"date": "2019-08-06", "close": 42.96, "volume": 520194.0}, {"date": "2019-08-07", "close": 42.71, "volume": 597873.0}, {"date": "2019-08-08", "close": 45.67, "volume": 981050.0}, {"date": "2019-08-09", "close": 45.87, "volume": 796573.0}, {"date": "2019-08-12", "close": 45.2, "volume": 604963.0}, {"date": "2019-08-13", "close": 45.13, "volume": 501070.0}, {"date": "2019-08-14", "close": 44.21, "volume": 668725.0}, {"date": "2019-08-15", "close": 43.97, "volume": 609591.0}, {"date": "2019-08-16", "close": 44.44, "volume": 510230.0}, {"date": "2019-08-19", "close": 45.73, "volume": 797130.0}, {"date": "2019-08-20", "close": 44.4, "volume": 492547.0}, {"date": "2019-08-21", "close": 43.98, "volume": 592253.0}, {"date": "2019-08-22", "close": 43.61, "volume": 443451.0}, {"date": "2019-08-23", "close": 42.57, "volume": 566132.0}, {"date": "2019-08-26", "close": 42.65, "volume": 488163.0}, {"date": "2019-08-27", "close": 42.32, "volume": 1028485.0}, {"date": "2019-08-28", "close": 42.35, "volume": 471662.0}, {"date": "2019-08-29", "close": 42.32, "volume": 311305.0}, {"date": "2019-08-30", "close": 42.55, "volume": 515000.0}, {"date": "2019-09-03", "close": 42.51, "volume": 627066.0}, {"date": "2019-09-04", "close": 43.11, "volume": 429819.0}, {"date": "2019-09-05", "close": 43.51, "volume": 697656.0}, {"date": "2019-09-06", "close": 43.59, "volume": 539217.0}, {"date": "2019-09-09", "close": 44.8, "volume": 677470.0}, {"date": "2019-09-10", "close": 44.99, "volume": 565533.0}, {"date": "2019-09-11", "close": 44.97, "volume": 615515.0}, {"date": "2019-09-12", "close": 45.31, "volume": 694468.0}, {"date": "2019-09-13", "close": 45.25, "volume": 533724.0}, {"date": "2019-09-16", "close": 45.07, "volume": 431748.0}, {"date": "2019-09-17", "close": 45.55, "volume": 334922.0}, {"date": "2019-09-18", "close": 45.3, "volume": 487388.0}, {"date": "2019-09-19", "close": 45.39, "volume": 470883.0}, {"date": "2019-09-20", "close": 45.47, "volume": 1119213.0}, {"date": "2019-09-23", "close": 45.57, "volume": 513926.0}, {"date": "2019-09-24", "close": 45.3, "volume": 844580.0}, {"date": "2019-09-25", "close": 45.05, "volume": 363307.0}, {"date": "2019-09-26", "close": 45.2, "volume": 327570.0}, {"date": "2019-09-27", "close": 44.79, "volume": 294117.0}, {"date": "2019-09-30", "close": 44.46, "volume": 405145.0}, {"date": "2019-10-01", "close": 43.96, "volume": 321313.0}, {"date": "2019-10-02", "close": 43.21, "volume": 572151.0}, {"date": "2019-10-03", "close": 43.57, "volume": 480644.0}, {"date": "2019-10-04", "close": 43.75, "volume": 702812.0}, {"date": "2019-10-07", "close": 44.14, "volume": 870555.0}, {"date": "2019-10-08", "close": 43.9, "volume": 824076.0}, {"date": "2019-10-09", "close": 44.79, "volume": 453410.0}, {"date": "2019-10-10", "close": 44.84, "volume": 555650.0}, {"date": "2019-10-11", "close": 45.54, "volume": 523603.0}, {"date": "2019-10-14", "close": 45.56, "volume": 365735.0}, {"date": "2019-10-15", "close": 46.18, "volume": 406159.0}, {"date": "2019-10-16", "close": 46.28, "volume": 672884.0}, {"date": "2019-10-17", "close": 46.68, "volume": 679412.0}, {"date": "2019-10-18", "close": 46.83, "volume": 471896.0}, {"date": "2019-10-21", "close": 46.93, "volume": 379483.0}, {"date": "2019-10-22", "close": 46.66, "volume": 508715.0}, {"date": "2019-10-23", "close": 46.5, "volume": 500628.0}, {"date": "2019-10-24", "close": 46.92, "volume": 439810.0}, {"date": "2019-10-25", "close": 46.64, "volume": 472398.0}, {"date": "2019-10-28", "close": 46.72, "volume": 596694.0}, {"date": "2019-10-29", "close": 47.09, "volume": 321182.0}, {"date": "2019-10-30", "close": 47.4, "volume": 649484.0}, {"date": "2019-10-31", "close": 46.92, "volume": 355265.0}, {"date": "2019-11-01", "close": 47.27, "volume": 413236.0}, {"date": "2019-11-04", "close": 47.34, "volume": 439205.0}, {"date": "2019-11-05", "close": 47.71, "volume": 739429.0}, {"date": "2019-11-06", "close": 48.37, "volume": 621629.0}, {"date": "2019-11-07", "close": 48.6, "volume": 845779.0}, {"date": "2019-11-08", "close": 48.23, "volume": 899504.0}, {"date": "2019-11-11", "close": 47.57, "volume": 822960.0}, {"date": "2019-11-12", "close": 48.3, "volume": 688164.0}, {"date": "2019-11-13", "close": 48.31, "volume": 416332.0}, {"date": "2019-11-14", "close": 48.36, "volume": 528229.0}, {"date": "2019-11-15", "close": 48.31, "volume": 524478.0}, {"date": "2019-11-18", "close": 48.69, "volume": 894705.0}, {"date": "2019-11-19", "close": 48.79, "volume": 684770.0}, {"date": "2019-11-20", "close": 48.69, "volume": 563735.0}, {"date": "2019-11-21", "close": 48.64, "volume": 545520.0}, {"date": "2019-11-22", "close": 48.68, "volume": 373920.0}, {"date": "2019-11-25", "close": 49.22, "volume": 826697.0}, {"date": "2019-11-26", "close": 49.72, "volume": 461898.0}, {"date": "2019-11-27", "close": 49.83, "volume": 299026.0}, {"date": "2019-11-29", "close": 49.65, "volume": 176275.0}, {"date": "2019-12-02", "close": 49.25, "volume": 495188.0}, {"date": "2019-12-03", "close": 49.19, "volume": 478657.0}, {"date": "2019-12-04", "close": 49.28, "volume": 454971.0}, {"date": "2019-12-05", "close": 49.37, "volume": 369772.0}, {"date": "2019-12-06", "close": 49.47, "volume": 450085.0}, {"date": "2019-12-09", "close": 49.38, "volume": 298512.0}, {"date": "2019-12-10", "close": 49.55, "volume": 398375.0}, {"date": "2019-12-11", "close": 49.52, "volume": 499042.0}, {"date": "2019-12-12", "close": 50.31, "volume": 518493.0}, {"date": "2019-12-13", "close": 50.18, "volume": 364908.0}, {"date": "2019-12-16", "close": 50.51, "volume": 624621.0}, {"date": "2019-12-17", "close": 50.29, "volume": 696009.0}, {"date": "2019-12-18", "close": 49.72, "volume": 825326.0}, {"date": "2019-12-19", "close": 49.37, "volume": 665601.0}, {"date": "2019-12-20", "close": 49.47, "volume": 1414563.0}, {"date": "2019-12-23", "close": 48.87, "volume": 629846.0}, {"date": "2019-12-24", "close": 49.17, "volume": 317206.0}, {"date": "2019-12-26", "close": 49.21, "volume": 481778.0}, {"date": "2019-12-27", "close": 48.99, "volume": 416492.0}, {"date": "2019-12-30", "close": 49.15, "volume": 296689.0}, {"date": "2019-12-31", "close": 49.02, "volume": 296134.0}, {"date": "2020-01-02", "close": 49.08, "volume": 361879.0}, {"date": "2020-01-03", "close": 49.17, "volume": 305799.0}, {"date": "2020-01-06", "close": 49.29, "volume": 478132.0}, {"date": "2020-01-07", "close": 48.59, "volume": 311451.0}, {"date": "2020-01-08", "close": 48.35, "volume": 336796.0}, {"date": "2020-01-09", "close": 48.56, "volume": 305668.0}, {"date": "2020-01-10", "close": 48.0, "volume": 418726.0}, {"date": "2020-01-13", "close": 48.02, "volume": 625412.0}, {"date": "2020-01-14", "close": 47.94, "volume": 777615.0}, {"date": "2020-01-15", "close": 47.85, "volume": 501631.0}, {"date": "2020-01-16", "close": 48.8, "volume": 501482.0}, {"date": "2020-01-17", "close": 49.27, "volume": 329608.0}, {"date": "2020-01-21", "close": 48.53, "volume": 388731.0}, {"date": "2020-01-22", "close": 48.27, "volume": 473502.0}, {"date": "2020-01-23", "close": 48.22, "volume": 327242.0}, {"date": "2020-01-24", "close": 47.67, "volume": 277082.0}, {"date": "2020-01-27", "close": 46.9, "volume": 350547.0}, {"date": "2020-01-28", "close": 46.91, "volume": 268565.0}, {"date": "2020-01-29", "close": 46.85, "volume": 197455.0}, {"date": "2020-01-30", "close": 46.96, "volume": 242916.0}, {"date": "2020-01-31", "close": 45.84, "volume": 365057.0}, {"date": "2020-02-03", "close": 46.48, "volume": 450836.0}, {"date": "2020-02-04", "close": 46.32, "volume": 314486.0}, {"date": "2020-02-05", "close": 47.33, "volume": 592647.0}, {"date": "2020-02-06", "close": 46.86, "volume": 374291.0}, {"date": "2020-02-07", "close": 46.86, "volume": 239392.0}, {"date": "2020-02-10", "close": 47.16, "volume": 353329.0}, {"date": "2020-02-11", "close": 47.65, "volume": 419096.0}, {"date": "2020-02-12", "close": 47.07, "volume": 386187.0}, {"date": "2020-02-13", "close": 47.24, "volume": 376942.0}, {"date": "2020-02-14", "close": 46.73, "volume": 387737.0}, {"date": "2020-02-18", "close": 46.57, "volume": 402338.0}, {"date": "2020-02-19", "close": 46.12, "volume": 436968.0}, {"date": "2020-02-20", "close": 46.26, "volume": 483370.0}, {"date": "2020-02-21", "close": 46.3, "volume": 293409.0}, {"date": "2020-02-24", "close": 45.34, "volume": 824042.0}, {"date": "2020-02-25", "close": 43.65, "volume": 591542.0}, {"date": "2020-02-26", "close": 43.09, "volume": 410788.0}, {"date": "2020-02-27", "close": 41.68, "volume": 667084.0}, {"date": "2020-02-28", "close": 40.81, "volume": 1604245.0}, {"date": "2020-03-02", "close": 42.53, "volume": 1157167.0}, {"date": "2020-03-03", "close": 41.83, "volume": 669291.0}, {"date": "2020-03-04", "close": 42.69, "volume": 953759.0}, {"date": "2020-03-05", "close": 42.07, "volume": 779279.0}, {"date": "2020-03-06", "close": 41.55, "volume": 758912.0}, {"date": "2020-03-09", "close": 37.07, "volume": 1221115.0}, {"date": "2020-03-10", "close": 38.36, "volume": 724631.0}, {"date": "2020-03-11", "close": 36.25, "volume": 969343.0}, {"date": "2020-03-12", "close": 32.22, "volume": 1462630.0}, {"date": "2020-03-13", "close": 34.56, "volume": 1388881.0}, {"date": "2020-03-16", "close": 30.05, "volume": 1600852.0}, {"date": "2020-03-17", "close": 28.72, "volume": 1418498.0}, {"date": "2020-03-18", "close": 21.0, "volume": 2995257.0}, {"date": "2020-03-19", "close": 20.38, "volume": 2625936.0}, {"date": "2020-03-20", "close": 20.48, "volume": 2286264.0}, {"date": "2020-03-23", "close": 19.35, "volume": 1820974.0}, {"date": "2020-03-24", "close": 23.67, "volume": 1971201.0}, {"date": "2020-03-25", "close": 26.01, "volume": 1637736.0}, {"date": "2020-03-26", "close": 29.08, "volume": 1101199.0}, {"date": "2020-03-27", "close": 25.74, "volume": 964911.0}, {"date": "2020-03-30", "close": 28.64, "volume": 1091994.0}, {"date": "2020-03-31", "close": 25.79, "volume": 876843.0}, {"date": "2020-04-01", "close": 23.93, "volume": 850371.0}, {"date": "2020-04-02", "close": 23.85, "volume": 1567061.0}, {"date": "2020-04-03", "close": 21.76, "volume": 1759117.0}, {"date": "2020-04-06", "close": 23.99, "volume": 929845.0}, {"date": "2020-04-07", "close": 26.61, "volume": 1475002.0}, {"date": "2020-04-08", "close": 30.45, "volume": 1189023.0}, {"date": "2020-04-09", "close": 32.49, "volume": 1293731.0}, {"date": "2020-04-13", "close": 30.44, "volume": 911608.0}, {"date": "2020-04-14", "close": 31.27, "volume": 1340305.0}, {"date": "2020-04-15", "close": 28.0, "volume": 1447538.0}, {"date": "2020-04-16", "close": 28.82, "volume": 1472395.0}, {"date": "2020-04-17", "close": 30.61, "volume": 1083485.0}, {"date": "2020-04-20", "close": 29.41, "volume": 1034364.0}, {"date": "2020-04-21", "close": 27.44, "volume": 886796.0}, {"date": "2020-04-22", "close": 26.42, "volume": 1219548.0}, {"date": "2020-04-23", "close": 27.55, "volume": 1014307.0}, {"date": "2020-04-24", "close": 28.47, "volume": 554347.0}, {"date": "2020-04-27", "close": 29.8, "volume": 655603.0}, {"date": "2020-04-28", "close": 30.49, "volume": 782536.0}, {"date": "2020-04-29", "close": 30.96, "volume": 1061649.0}, {"date": "2020-04-30", "close": 29.73, "volume": 907459.0}, {"date": "2020-05-01", "close": 28.91, "volume": 491178.0}, {"date": "2020-05-04", "close": 28.8, "volume": 567658.0}, {"date": "2020-05-05", "close": 28.8, "volume": 635401.0}, {"date": "2020-05-06", "close": 28.12, "volume": 554785.0}, {"date": "2020-05-07", "close": 29.44, "volume": 604534.0}, {"date": "2020-05-08", "close": 28.67, "volume": 1134581.0}, {"date": "2020-05-11", "close": 27.82, "volume": 728630.0}, {"date": "2020-05-12", "close": 25.79, "volume": 1052689.0}, {"date": "2020-05-13", "close": 23.85, "volume": 1228390.0}, {"date": "2020-05-14", "close": 25.09, "volume": 1212073.0}, {"date": "2020-05-15", "close": 24.63, "volume": 701099.0}, {"date": "2020-05-18", "close": 25.78, "volume": 896521.0}, {"date": "2020-05-19", "close": 25.49, "volume": 792869.0}, {"date": "2020-05-20", "close": 26.05, "volume": 575399.0}, {"date": "2020-05-21", "close": 26.29, "volume": 1646570.0}, {"date": "2020-05-22", "close": 26.27, "volume": 954306.0}, {"date": "2020-05-26", "close": 27.42, "volume": 1171403.0}, {"date": "2020-05-27", "close": 28.78, "volume": 716324.0}, {"date": "2020-05-28", "close": 27.49, "volume": 572392.0}, {"date": "2020-05-29", "close": 25.93, "volume": 1036760.0}, {"date": "2020-06-01", "close": 26.72, "volume": 658274.0}, {"date": "2020-06-02", "close": 27.06, "volume": 687688.0}, {"date": "2020-06-03", "close": 28.16, "volume": 477810.0}, {"date": "2020-06-04", "close": 27.74, "volume": 1340298.0}, {"date": "2020-06-05", "close": 29.22, "volume": 1120282.0}, {"date": "2020-06-08", "close": 31.87, "volume": 1174008.0}, {"date": "2020-06-09", "close": 30.04, "volume": 737679.0}, {"date": "2020-06-10", "close": 28.47, "volume": 750654.0}, {"date": "2020-06-11", "close": 26.07, "volume": 926588.0}, {"date": "2020-06-12", "close": 26.98, "volume": 917765.0}, {"date": "2020-06-15", "close": 27.25, "volume": 760867.0}, {"date": "2020-06-16", "close": 27.22, "volume": 740283.0}, {"date": "2020-06-17", "close": 26.45, "volume": 874398.0}, {"date": "2020-06-18", "close": 25.58, "volume": 1170356.0}, {"date": "2020-06-19", "close": 24.87, "volume": 1466863.0}, {"date": "2020-06-22", "close": 25.28, "volume": 1042924.0}, {"date": "2020-06-23", "close": 25.72, "volume": 635278.0}, {"date": "2020-06-24", "close": 23.9, "volume": 920699.0}, {"date": "2020-06-25", "close": 24.49, "volume": 549607.0}, {"date": "2020-06-26", "close": 23.45, "volume": 1430911.0}, {"date": "2020-06-29", "close": 24.49, "volume": 562459.0}, {"date": "2020-06-30", "close": 24.41, "volume": 650767.0}, {"date": "2020-07-01", "close": 23.74, "volume": 619409.0}, {"date": "2020-07-02", "close": 23.95, "volume": 697143.0}, {"date": "2020-07-06", "close": 24.12, "volume": 1224347.0}, {"date": "2020-07-07", "close": 22.57, "volume": 676158.0}, {"date": "2020-07-08", "close": 22.81, "volume": 633329.0}, {"date": "2020-07-09", "close": 21.95, "volume": 827206.0}, {"date": "2020-07-10", "close": 23.04, "volume": 512769.0}, {"date": "2020-07-13", "close": 23.1, "volume": 536577.0}, {"date": "2020-07-14", "close": 23.17, "volume": 339482.0}, {"date": "2020-07-15", "close": 24.04, "volume": 639208.0}, {"date": "2020-07-16", "close": 24.21, "volume": 361836.0}, {"date": "2020-07-17", "close": 23.13, "volume": 790374.0}, {"date": "2020-07-20", "close": 22.55, "volume": 509233.0}, {"date": "2020-07-21", "close": 22.77, "volume": 533303.0}, {"date": "2020-07-22", "close": 23.3, "volume": 463771.0}, {"date": "2020-07-23", "close": 23.28, "volume": 468978.0}, {"date": "2020-07-24", "close": 23.49, "volume": 638772.0}, {"date": "2020-07-27", "close": 22.41, "volume": 584072.0}, {"date": "2020-07-28", "close": 22.36, "volume": 323306.0}, {"date": "2020-07-29", "close": 22.65, "volume": 734640.0}, {"date": "2020-07-30", "close": 22.17, "volume": 447431.0}, {"date": "2020-07-31", "close": 21.83, "volume": 1257082.0}, {"date": "2020-08-03", "close": 22.2, "volume": 893584.0}, {"date": "2020-08-04", "close": 21.7, "volume": 800148.0}, {"date": "2020-08-05", "close": 22.16, "volume": 895408.0}, {"date": "2020-08-06", "close": 21.97, "volume": 658015.0}, {"date": "2020-08-07", "close": 23.13, "volume": 1524482.0}, {"date": "2020-08-10", "close": 24.2, "volume": 750287.0}, {"date": "2020-08-11", "close": 24.16, "volume": 921473.0}, {"date": "2020-08-12", "close": 24.18, "volume": 730729.0}, {"date": "2020-08-13", "close": 23.69, "volume": 930502.0}, {"date": "2020-08-14", "close": 23.87, "volume": 526390.0}, {"date": "2020-08-17", "close": 23.66, "volume": 732861.0}, {"date": "2020-08-18", "close": 23.05, "volume": 721125.0}, {"date": "2020-08-19", "close": 23.22, "volume": 441815.0}, {"date": "2020-08-20", "close": 22.64, "volume": 427363.0}, {"date": "2020-08-21", "close": 21.78, "volume": 591395.0}, {"date": "2020-08-24", "close": 22.51, "volume": 1143121.0}, {"date": "2020-08-25", "close": 21.93, "volume": 1127693.0}, {"date": "2020-08-26", "close": 21.4, "volume": 861138.0}, {"date": "2020-08-27", "close": 22.13, "volume": 592466.0}, {"date": "2020-08-28", "close": 22.11, "volume": 390693.0}, {"date": "2020-08-31", "close": 21.45, "volume": 584252.0}, {"date": "2020-09-01", "close": 21.48, "volume": 363524.0}, {"date": "2020-09-02", "close": 21.4, "volume": 509482.0}, {"date": "2020-09-03", "close": 21.11, "volume": 494391.0}, {"date": "2020-09-04", "close": 21.81, "volume": 407357.0}, {"date": "2020-09-08", "close": 20.75, "volume": 700949.0}, {"date": "2020-09-09", "close": 20.62, "volume": 731468.0}, {"date": "2020-09-10", "close": 20.36, "volume": 1171378.0}, {"date": "2020-09-11", "close": 20.66, "volume": 608297.0}, {"date": "2020-09-14", "close": 19.94, "volume": 701428.0}, {"date": "2020-09-15", "close": 19.29, "volume": 1267620.0}, {"date": "2020-09-16", "close": 19.52, "volume": 1168575.0}, {"date": "2020-09-17", "close": 19.73, "volume": 777236.0}, {"date": "2020-09-18", "close": 19.07, "volume": 1368111.0}, {"date": "2020-09-21", "close": 19.2, "volume": 931764.0}, {"date": "2020-09-22", "close": 19.34, "volume": 1344272.0}, {"date": "2020-09-23", "close": 19.2, "volume": 764269.0}, {"date": "2020-09-24", "close": 19.68, "volume": 985076.0}, {"date": "2020-09-25", "close": 20.27, "volume": 1024008.0}, {"date": "2020-09-28", "close": 21.02, "volume": 972947.0}, {"date": "2020-09-29", "close": 20.67, "volume": 1194857.0}, {"date": "2020-09-30", "close": 21.48, "volume": 1118225.0}, {"date": "2020-10-01", "close": 21.94, "volume": 869671.0}, {"date": "2020-10-02", "close": 25.54, "volume": 4947658.0}, {"date": "2020-10-05", "close": 27.62, "volume": 3400931.0}, {"date": "2020-10-06", "close": 28.14, "volume": 18541820.0}, {"date": "2020-10-07", "close": 28.85, "volume": 3335849.0}, {"date": "2020-10-08", "close": 28.49, "volume": 1815490.0}, {"date": "2020-10-09", "close": 28.05, "volume": 1935297.0}, {"date": "2020-10-12", "close": 28.43, "volume": 1322423.0}, {"date": "2020-10-13", "close": 27.85, "volume": 1173125.0}, {"date": "2020-10-14", "close": 27.01, "volume": 1088254.0}, {"date": "2020-10-15", "close": 27.13, "volume": 1362587.0}, {"date": "2020-10-16", "close": 26.74, "volume": 1105415.0}, {"date": "2020-10-19", "close": 26.28, "volume": 927966.0}, {"date": "2020-10-20", "close": 26.49, "volume": 1220403.0}, {"date": "2020-10-21", "close": 26.94, "volume": 524420.0}, {"date": "2020-10-22", "close": 27.95, "volume": 1203660.0}, {"date": "2020-10-23", "close": 28.36, "volume": 574687.0}, {"date": "2020-10-26", "close": 27.83, "volume": 979544.0}, {"date": "2020-10-27", "close": 25.43, "volume": 883484.0}, {"date": "2020-10-28", "close": 24.42, "volume": 729344.0}, {"date": "2020-10-29", "close": 25.73, "volume": 1189260.0}, {"date": "2020-10-30", "close": 25.53, "volume": 799232.0}, {"date": "2020-11-02", "close": 26.65, "volume": 677748.0}, {"date": "2020-11-03", "close": 28.09, "volume": 706395.0}, {"date": "2020-11-04", "close": 26.32, "volume": 940719.0}, {"date": "2020-11-05", "close": 26.78, "volume": 920911.0}, {"date": "2020-11-06", "close": 26.54, "volume": 1080977.0}, {"date": "2020-11-09", "close": 30.5, "volume": 2215926.0}, {"date": "2020-11-10", "close": 30.67, "volume": 756043.0}, {"date": "2020-11-11", "close": 30.0, "volume": 599181.0}, {"date": "2020-11-12", "close": 28.89, "volume": 1242290.0}, {"date": "2020-11-13", "close": 30.76, "volume": 574007.0}, {"date": "2020-11-16", "close": 32.28, "volume": 1022531.0}, {"date": "2020-11-17", "close": 31.54, "volume": 886429.0}, {"date": "2020-11-18", "close": 31.57, "volume": 1053587.0}, {"date": "2020-11-19", "close": 31.46, "volume": 701276.0}, {"date": "2020-11-20", "close": 31.63, "volume": 516299.0}, {"date": "2020-11-23", "close": 32.39, "volume": 466052.0}, {"date": "2020-11-24", "close": 33.34, "volume": 546667.0}, {"date": "2020-11-25", "close": 32.35, "volume": 324651.0}, {"date": "2020-11-27", "close": 31.74, "volume": 241140.0}, {"date": "2020-11-30", "close": 30.13, "volume": 633259.0}, {"date": "2020-12-01", "close": 31.01, "volume": 535548.0}, {"date": "2020-12-02", "close": 30.88, "volume": 557364.0}, {"date": "2020-12-03", "close": 30.66, "volume": 413950.0}, {"date": "2020-12-04", "close": 30.98, "volume": 673738.0}, {"date": "2020-12-07", "close": 30.15, "volume": 602383.0}, {"date": "2020-12-08", "close": 30.03, "volume": 822556.0}, {"date": "2020-12-09", "close": 31.93, "volume": 1457805.0}, {"date": "2020-12-10", "close": 32.33, "volume": 554163.0}, {"date": "2020-12-11", "close": 31.55, "volume": 362290.0}, {"date": "2020-12-14", "close": 30.93, "volume": 611206.0}, {"date": "2020-12-15", "close": 32.04, "volume": 648145.0}, {"date": "2020-12-16", "close": 31.78, "volume": 593311.0}, {"date": "2020-12-17", "close": 31.22, "volume": 824341.0}, {"date": "2020-12-18", "close": 30.59, "volume": 1206427.0}, {"date": "2020-12-21", "close": 30.43, "volume": 694782.0}, {"date": "2020-12-22", "close": 30.39, "volume": 726836.0}, {"date": "2020-12-23", "close": 31.51, "volume": 543656.0}, {"date": "2020-12-24", "close": 31.73, "volume": 262190.0}, {"date": "2020-12-28", "close": 31.64, "volume": 636102.0}, {"date": "2020-12-29", "close": 30.86, "volume": 473556.0}, {"date": "2020-12-30", "close": 30.98, "volume": 325747.0}, {"date": "2020-12-31", "close": 31.49, "volume": 543116.0}, {"date": "2021-01-04", "close": 30.73, "volume": 584060.0}, {"date": "2021-01-05", "close": 31.21, "volume": 503356.0}, {"date": "2021-01-06", "close": 34.68, "volume": 931555.0}, {"date": "2021-01-07", "close": 35.96, "volume": 718546.0}, {"date": "2021-01-08", "close": 36.5, "volume": 592965.0}, {"date": "2021-01-11", "close": 37.41, "volume": 1499476.0}, {"date": "2021-01-12", "close": 38.36, "volume": 865756.0}, {"date": "2021-01-13", "close": 38.05, "volume": 730756.0}, {"date": "2021-01-14", "close": 39.2, "volume": 778860.0}, {"date": "2021-01-15", "close": 38.49, "volume": 707109.0}, {"date": "2021-01-19", "close": 38.52, "volume": 689315.0}, {"date": "2021-01-20", "close": 38.56, "volume": 407423.0}, {"date": "2021-01-21", "close": 36.45, "volume": 1345702.0}, {"date": "2021-01-22", "close": 36.27, "volume": 521209.0}, {"date": "2021-01-25", "close": 37.0, "volume": 597537.0}, {"date": "2021-01-26", "close": 37.14, "volume": 691673.0}, {"date": "2021-01-27", "close": 37.26, "volume": 712484.0}, {"date": "2021-01-28", "close": 37.4, "volume": 658850.0}, {"date": "2021-01-29", "close": 35.75, "volume": 948805.0}, {"date": "2021-02-01", "close": 36.01, "volume": 402909.0}, {"date": "2021-02-02", "close": 36.34, "volume": 309014.0}, {"date": "2021-02-03", "close": 36.47, "volume": 430816.0}, {"date": "2021-02-04", "close": 37.28, "volume": 398059.0}, {"date": "2021-02-05", "close": 37.63, "volume": 320202.0}, {"date": "2021-02-08", "close": 37.8, "volume": 441420.0}, {"date": "2021-02-09", "close": 37.84, "volume": 404384.0}, {"date": "2021-02-10", "close": 37.72, "volume": 661983.0}, {"date": "2021-02-11", "close": 38.31, "volume": 447397.0}, {"date": "2021-02-12", "close": 39.43, "volume": 344697.0}, {"date": "2021-02-16", "close": 39.07, "volume": 535964.0}, {"date": "2021-02-17", "close": 39.73, "volume": 440019.0}, {"date": "2021-02-18", "close": 39.47, "volume": 405751.0}, {"date": "2021-02-19", "close": 39.5, "volume": 302334.0}, {"date": "2021-02-22", "close": 39.61, "volume": 428100.0}, {"date": "2021-02-23", "close": 43.5, "volume": 1011633.0}, {"date": "2021-02-24", "close": 44.01, "volume": 724019.0}, {"date": "2021-02-25", "close": 43.82, "volume": 499456.0}, {"date": "2021-02-26", "close": 44.22, "volume": 574635.0}, {"date": "2021-03-01", "close": 45.32, "volume": 349284.0}, {"date": "2021-03-02", "close": 43.03, "volume": 939608.0}, {"date": "2021-03-03", "close": 43.18, "volume": 885445.0}, {"date": "2021-03-04", "close": 43.19, "volume": 611806.0}, {"date": "2021-03-05", "close": 43.67, "volume": 517353.0}, {"date": "2021-03-08", "close": 44.38, "volume": 998625.0}, {"date": "2021-03-09", "close": 43.49, "volume": 705422.0}, {"date": "2021-03-10", "close": 44.61, "volume": 781988.0}, {"date": "2021-03-11", "close": 43.8, "volume": 603259.0}, {"date": "2021-03-12", "close": 44.19, "volume": 582087.0}, {"date": "2021-03-15", "close": 44.38, "volume": 536926.0}, {"date": "2021-03-16", "close": 43.69, "volume": 538831.0}, {"date": "2021-03-17", "close": 43.78, "volume": 690860.0}, {"date": "2021-03-18", "close": 43.68, "volume": 670201.0}, {"date": "2021-03-19", "close": 44.23, "volume": 1565769.0}, {"date": "2021-03-22", "close": 43.52, "volume": 379930.0}, {"date": "2021-03-23", "close": 42.78, "volume": 438336.0}, {"date": "2021-03-24", "close": 41.98, "volume": 568574.0}, {"date": "2021-03-25", "close": 42.88, "volume": 1047998.0}, {"date": "2021-03-26", "close": 42.59, "volume": 1464280.0}, {"date": "2021-03-29", "close": 41.43, "volume": 770662.0}, {"date": "2021-03-30", "close": 42.21, "volume": 549856.0}, {"date": "2021-03-31", "close": 42.28, "volume": 911094.0}, {"date": "2021-04-01", "close": 42.56, "volume": 477225.0}, {"date": "2021-04-05", "close": 43.44, "volume": 1038894.0}, {"date": "2021-04-06", "close": 43.45, "volume": 430783.0}, {"date": "2021-04-07", "close": 43.53, "volume": 337737.0}, {"date": "2021-04-08", "close": 43.56, "volume": 417242.0}, {"date": "2021-04-09", "close": 44.09, "volume": 507392.0}, {"date": "2021-04-12", "close": 44.3, "volume": 309938.0}, {"date": "2021-04-13", "close": 44.17, "volume": 482804.0}, {"date": "2021-04-14", "close": 45.13, "volume": 307455.0}, {"date": "2021-04-15", "close": 45.28, "volume": 275791.0}, {"date": "2021-04-16", "close": 45.65, "volume": 321109.0}, {"date": "2021-04-19", "close": 45.8, "volume": 403611.0}, {"date": "2021-04-20", "close": 44.62, "volume": 522236.0}, {"date": "2021-04-21", "close": 45.92, "volume": 391456.0}, {"date": "2021-04-22", "close": 46.23, "volume": 460325.0}, {"date": "2021-04-23", "close": 47.8, "volume": 643418.0}, {"date": "2021-04-26", "close": 48.53, "volume": 606657.0}, {"date": "2021-04-27", "close": 48.97, "volume": 428721.0}, {"date": "2021-04-28", "close": 49.9, "volume": 919165.0}, {"date": "2021-04-29", "close": 51.46, "volume": 721285.0}, {"date": "2021-04-30", "close": 50.85, "volume": 740985.0}, {"date": "2021-05-03", "close": 51.02, "volume": 703885.0}, {"date": "2021-05-04", "close": 51.74, "volume": 501920.0}, {"date": "2021-05-05", "close": 51.34, "volume": 282230.0}, {"date": "2021-05-06", "close": 51.09, "volume": 513769.0}, {"date": "2021-05-07", "close": 48.6, "volume": 895537.0}, {"date": "2021-05-10", "close": 47.64, "volume": 640824.0}, {"date": "2021-05-11", "close": 46.6, "volume": 777815.0}, {"date": "2021-05-12", "close": 45.35, "volume": 608781.0}, {"date": "2021-05-13", "close": 46.38, "volume": 674106.0}, {"date": "2021-05-14", "close": 47.25, "volume": 367139.0}, {"date": "2021-05-17", "close": 47.06, "volume": 528765.0}, {"date": "2021-05-18", "close": 46.58, "volume": 360390.0}, {"date": "2021-05-19", "close": 46.6, "volume": 624725.0}, {"date": "2021-05-20", "close": 46.76, "volume": 444889.0}, {"date": "2021-05-21", "close": 46.8, "volume": 362682.0}, {"date": "2021-05-24", "close": 46.62, "volume": 402892.0}, {"date": "2021-05-25", "close": 45.8, "volume": 377955.0}, {"date": "2021-05-26", "close": 46.54, "volume": 368743.0}, {"date": "2021-05-27", "close": 47.38, "volume": 429607.0}, {"date": "2021-05-28", "close": 47.63, "volume": 293034.0}, {"date": "2021-06-01", "close": 48.31, "volume": 437538.0}, {"date": "2021-06-02", "close": 48.1, "volume": 361267.0}, {"date": "2021-06-03", "close": 47.4, "volume": 486408.0}, {"date": "2021-06-04", "close": 47.34, "volume": 440744.0}, {"date": "2021-06-07", "close": 47.04, "volume": 493680.0}, {"date": "2021-06-08", "close": 48.3, "volume": 567920.0}, {"date": "2021-06-09", "close": 48.01, "volume": 597332.0}, {"date": "2021-06-10", "close": 46.83, "volume": 432221.0}, {"date": "2021-06-11", "close": 47.22, "volume": 343943.0}, {"date": "2021-06-14", "close": 46.17, "volume": 759009.0}, {"date": "2021-06-15", "close": 47.12, "volume": 596792.0}, {"date": "2021-06-16", "close": 47.37, "volume": 578787.0}, {"date": "2021-06-17", "close": 45.49, "volume": 649263.0}, {"date": "2021-06-18", "close": 45.07, "volume": 848355.0}, {"date": "2021-06-21", "close": 46.38, "volume": 719655.0}, {"date": "2021-06-22", "close": 46.1, "volume": 493169.0}, {"date": "2021-06-23", "close": 46.49, "volume": 335984.0}, {"date": "2021-06-24", "close": 47.29, "volume": 317425.0}, {"date": "2021-06-25", "close": 48.36, "volume": 1148869.0}, {"date": "2021-06-28", "close": 47.06, "volume": 373161.0}, {"date": "2021-06-29", "close": 47.07, "volume": 258859.0}, {"date": "2021-06-30", "close": 47.48, "volume": 336927.0}, {"date": "2021-07-01", "close": 47.94, "volume": 361515.0}, {"date": "2021-07-02", "close": 47.72, "volume": 255559.0}, {"date": "2021-07-06", "close": 46.61, "volume": 508828.0}, {"date": "2021-07-07", "close": 46.43, "volume": 571507.0}, {"date": "2021-07-08", "close": 45.37, "volume": 519607.0}, {"date": "2021-07-09", "close": 47.08, "volume": 308537.0}, {"date": "2021-07-12", "close": 48.17, "volume": 498879.0}, {"date": "2021-07-13", "close": 47.25, "volume": 416535.0}, {"date": "2021-07-14", "close": 46.7, "volume": 304609.0}, {"date": "2021-07-15", "close": 47.1, "volume": 215738.0}, {"date": "2021-07-16", "close": 46.26, "volume": 197882.0}, {"date": "2021-07-19", "close": 44.98, "volume": 360865.0}, {"date": "2021-07-20", "close": 46.34, "volume": 600920.0}, {"date": "2021-07-21", "close": 46.98, "volume": 402725.0}, {"date": "2021-07-22", "close": 46.14, "volume": 339840.0}, {"date": "2021-07-23", "close": 46.34, "volume": 373255.0}, {"date": "2021-07-26", "close": 47.21, "volume": 442178.0}, {"date": "2021-07-27", "close": 46.65, "volume": 273772.0}, {"date": "2021-07-28", "close": 46.73, "volume": 443209.0}, {"date": "2021-07-29", "close": 48.08, "volume": 518338.0}, {"date": "2021-07-30", "close": 47.81, "volume": 421929.0}, {"date": "2021-08-02", "close": 48.03, "volume": 485143.0}, {"date": "2021-08-03", "close": 48.0, "volume": 332645.0}, {"date": "2021-08-04", "close": 47.57, "volume": 232333.0}, {"date": "2021-08-05", "close": 48.31, "volume": 240580.0}, {"date": "2021-08-06", "close": 48.74, "volume": 354847.0}, {"date": "2021-08-09", "close": 48.47, "volume": 429202.0}, {"date": "2021-08-10", "close": 49.28, "volume": 307166.0}, {"date": "2021-08-11", "close": 49.83, "volume": 338999.0}, {"date": "2021-08-12", "close": 50.15, "volume": 215217.0}, {"date": "2021-08-13", "close": 50.0, "volume": 213426.0}, {"date": "2021-08-16", "close": 50.27, "volume": 378450.0}, {"date": "2021-08-17", "close": 49.49, "volume": 285543.0}, {"date": "2021-08-18", "close": 49.2, "volume": 269730.0}, {"date": "2021-08-19", "close": 48.66, "volume": 662539.0}, {"date": "2021-08-20", "close": 49.59, "volume": 288301.0}, {"date": "2021-08-23", "close": 49.62, "volume": 310711.0}, {"date": "2021-08-24", "close": 49.97, "volume": 268710.0}, {"date": "2021-08-25", "close": 50.39, "volume": 261259.0}, {"date": "2021-08-26", "close": 49.8, "volume": 296459.0}, {"date": "2021-08-27", "close": 50.72, "volume": 255127.0}, {"date": "2021-08-30", "close": 49.71, "volume": 238361.0}, {"date": "2021-08-31", "close": 49.86, "volume": 319944.0}, {"date": "2021-09-01", "close": 49.04, "volume": 250678.0}, {"date": "2021-09-02", "close": 48.17, "volume": 381305.0}, {"date": "2021-09-03", "close": 47.58, "volume": 263342.0}, {"date": "2021-09-07", "close": 47.21, "volume": 342572.0}, {"date": "2021-09-08", "close": 47.27, "volume": 344613.0}, {"date": "2021-09-09", "close": 47.51, "volume": 271241.0}, {"date": "2021-09-10", "close": 46.78, "volume": 272994.0}, {"date": "2021-09-13", "close": 47.52, "volume": 392417.0}, {"date": "2021-09-14", "close": 46.67, "volume": 401929.0}, {"date": "2021-09-15", "close": 47.12, "volume": 438735.0}, {"date": "2021-09-16", "close": 46.89, "volume": 603653.0}, {"date": "2021-09-17", "close": 46.64, "volume": 1658819.0}, {"date": "2021-09-20", "close": 46.24, "volume": 664125.0}, {"date": "2021-09-21", "close": 46.19, "volume": 374715.0}, {"date": "2021-09-22", "close": 46.96, "volume": 320360.0}, {"date": "2021-09-23", "close": 47.65, "volume": 311924.0}, {"date": "2021-09-24", "close": 47.14, "volume": 399315.0}, {"date": "2021-09-27", "close": 47.2, "volume": 824302.0}, {"date": "2021-09-28", "close": 45.88, "volume": 503407.0}, {"date": "2021-09-29", "close": 46.74, "volume": 468378.0}, {"date": "2021-09-30", "close": 46.81, "volume": 393052.0}, {"date": "2021-10-01", "close": 47.53, "volume": 539798.0}, {"date": "2021-10-04", "close": 47.65, "volume": 610513.0}, {"date": "2021-10-05", "close": 48.39, "volume": 817510.0}, {"date": "2021-10-06", "close": 48.34, "volume": 412016.0}, {"date": "2021-10-07", "close": 49.37, "volume": 512301.0}, {"date": "2021-10-08", "close": 50.34, "volume": 498539.0}, {"date": "2021-10-11", "close": 50.07, "volume": 553698.0}, {"date": "2021-10-12", "close": 50.71, "volume": 272113.0}, {"date": "2021-10-13", "close": 50.99, "volume": 337371.0}, {"date": "2021-10-14", "close": 52.01, "volume": 517853.0}, {"date": "2021-10-15", "close": 52.86, "volume": 522367.0}, {"date": "2021-10-18", "close": 52.95, "volume": 415800.0}, {"date": "2021-10-19", "close": 53.48, "volume": 563970.0}, {"date": "2021-10-20", "close": 54.83, "volume": 406122.0}, {"date": "2021-10-21", "close": 54.86, "volume": 304445.0}, {"date": "2021-10-22", "close": 54.72, "volume": 434484.0}, {"date": "2021-10-25", "close": 55.25, "volume": 510901.0}, {"date": "2021-10-26", "close": 54.54, "volume": 686422.0}, {"date": "2021-10-27", "close": 54.56, "volume": 581302.0}, {"date": "2021-10-28", "close": 56.02, "volume": 553908.0}, {"date": "2021-10-29", "close": 55.58, "volume": 385351.0}, {"date": "2021-11-01", "close": 56.69, "volume": 347985.0}, {"date": "2021-11-02", "close": 56.04, "volume": 459056.0}, {"date": "2021-11-03", "close": 56.31, "volume": 423353.0}, {"date": "2021-11-04", "close": 56.4, "volume": 433189.0}, {"date": "2021-11-05", "close": 55.31, "volume": 494728.0}, {"date": "2021-11-08", "close": 55.39, "volume": 467650.0}, {"date": "2021-11-09", "close": 54.25, "volume": 466454.0}, {"date": "2021-11-10", "close": 53.14, "volume": 473021.0}, {"date": "2021-11-11", "close": 53.48, "volume": 359320.0}, {"date": "2021-11-12", "close": 53.72, "volume": 323973.0}, {"date": "2021-11-15", "close": 53.76, "volume": 572352.0}, {"date": "2021-11-16", "close": 54.21, "volume": 455958.0}, {"date": "2021-11-17", "close": 53.82, "volume": 469362.0}, {"date": "2021-11-18", "close": 53.3, "volume": 350249.0}, {"date": "2021-11-19", "close": 53.17, "volume": 420278.0}, {"date": "2021-11-22", "close": 53.62, "volume": 355662.0}, {"date": "2021-11-23", "close": 53.91, "volume": 288556.0}, {"date": "2021-11-24", "close": 53.46, "volume": 237987.0}, {"date": "2021-11-26", "close": 51.84, "volume": 211625.0}, {"date": "2021-11-29", "close": 51.25, "volume": 318528.0}, {"date": "2021-11-30", "close": 48.97, "volume": 577305.0}, {"date": "2021-12-01", "close": 48.12, "volume": 589411.0}, {"date": "2021-12-02", "close": 49.37, "volume": 512501.0}, {"date": "2021-12-03", "close": 47.5, "volume": 516554.0}, {"date": "2021-12-06", "close": 48.27, "volume": 751367.0}, {"date": "2021-12-07", "close": 49.25, "volume": 385929.0}, {"date": "2021-12-08", "close": 49.33, "volume": 278217.0}, {"date": "2021-12-09", "close": 48.48, "volume": 356817.0}, {"date": "2021-12-10", "close": 48.64, "volume": 262228.0}, {"date": "2021-12-13", "close": 47.65, "volume": 409874.0}, {"date": "2021-12-14", "close": 47.84, "volume": 278788.0}, {"date": "2021-12-15", "close": 47.84, "volume": 400401.0}, {"date": "2021-12-16", "close": 47.76, "volume": 494764.0}, {"date": "2021-12-17", "close": 46.84, "volume": 2377195.0}, {"date": "2021-12-20", "close": 45.76, "volume": 456819.0}, {"date": "2021-12-21", "close": 47.49, "volume": 449351.0}, {"date": "2021-12-22", "close": 48.27, "volume": 768431.0}, {"date": "2021-12-23", "close": 48.88, "volume": 281721.0}, {"date": "2021-12-27", "close": 48.9, "volume": 283678.0}, {"date": "2021-12-28", "close": 49.47, "volume": 306260.0}, {"date": "2021-12-29", "close": 50.12, "volume": 246614.0}, {"date": "2021-12-30", "close": 49.9, "volume": 281147.0}, {"date": "2021-12-31", "close": 50.2, "volume": 301542.0}, {"date": "2022-01-03", "close": 50.4, "volume": 372672.0}, {"date": "2022-01-04", "close": 52.13, "volume": 520183.0}, {"date": "2022-01-05", "close": 51.86, "volume": 621709.0}, {"date": "2022-01-06", "close": 53.05, "volume": 306037.0}, {"date": "2022-01-07", "close": 54.12, "volume": 435751.0}, {"date": "2022-01-10", "close": 53.79, "volume": 493255.0}, {"date": "2022-01-11", "close": 54.62, "volume": 366381.0}, {"date": "2022-01-12", "close": 54.79, "volume": 327557.0}, {"date": "2022-01-13", "close": 55.02, "volume": 462896.0}, {"date": "2022-01-14", "close": 55.69, "volume": 322034.0}, {"date": "2022-01-18", "close": 55.35, "volume": 504186.0}, {"date": "2022-01-19", "close": 54.22, "volume": 496387.0}, {"date": "2022-01-20", "close": 52.69, "volume": 488972.0}, {"date": "2022-01-21", "close": 51.65, "volume": 418260.0}, {"date": "2022-01-24", "close": 51.87, "volume": 701171.0}, {"date": "2022-01-25", "close": 52.26, "volume": 403598.0}, {"date": "2022-01-26", "close": 51.87, "volume": 470196.0}, {"date": "2022-01-27", "close": 50.97, "volume": 426366.0}, {"date": "2022-01-28", "close": 52.33, "volume": 410171.0}, {"date": "2022-01-31", "close": 53.29, "volume": 652297.0}, {"date": "2022-02-01", "close": 54.25, "volume": 454219.0}, {"date": "2022-02-02", "close": 54.52, "volume": 353684.0}, {"date": "2022-02-03", "close": 54.29, "volume": 259294.0}, {"date": "2022-02-04", "close": 55.26, "volume": 235107.0}, {"date": "2022-02-07", "close": 56.14, "volume": 397670.0}, {"date": "2022-02-08", "close": 57.18, "volume": 283935.0}, {"date": "2022-02-09", "close": 57.38, "volume": 249911.0}, {"date": "2022-02-10", "close": 58.58, "volume": 449736.0}, {"date": "2022-02-11", "close": 57.98, "volume": 380154.0}, {"date": "2022-02-14", "close": 57.69, "volume": 378876.0}, {"date": "2022-02-15", "close": 59.2, "volume": 331265.0}, {"date": "2022-02-16", "close": 59.42, "volume": 432518.0}, {"date": "2022-02-17", "close": 57.58, "volume": 620702.0}, {"date": "2022-02-18", "close": 57.2, "volume": 746929.0}, {"date": "2022-02-22", "close": 56.96, "volume": 443017.0}, {"date": "2022-02-23", "close": 56.69, "volume": 391051.0}, {"date": "2022-02-24", "close": 56.2, "volume": 452959.0}, {"date": "2022-02-25", "close": 63.64, "volume": 1071862.0}, {"date": "2022-02-28", "close": 61.97, "volume": 727940.0}, {"date": "2022-03-01", "close": 58.58, "volume": 822394.0}, {"date": "2022-03-02", "close": 61.15, "volume": 674141.0}, {"date": "2022-03-03", "close": 60.8, "volume": 477074.0}, {"date": "2022-03-04", "close": 60.31, "volume": 419763.0}, {"date": "2022-03-07", "close": 59.86, "volume": 375641.0}, {"date": "2022-03-08", "close": 57.35, "volume": 684640.0}, {"date": "2022-03-09", "close": 58.0, "volume": 483606.0}, {"date": "2022-03-10", "close": 57.72, "volume": 353397.0}, {"date": "2022-03-11", "close": 57.41, "volume": 466622.0}, {"date": "2022-03-14", "close": 57.9, "volume": 571377.0}, {"date": "2022-03-15", "close": 58.0, "volume": 582246.0}, {"date": "2022-03-16", "close": 61.33, "volume": 512723.0}, {"date": "2022-03-17", "close": 61.12, "volume": 328042.0}, {"date": "2022-03-18", "close": 60.54, "volume": 677085.0}, {"date": "2022-03-21", "close": 61.47, "volume": 504869.0}, {"date": "2022-03-22", "close": 62.22, "volume": 597377.0}, {"date": "2022-03-23", "close": 61.86, "volume": 435973.0}, {"date": "2022-03-24", "close": 63.25, "volume": 317672.0}, {"date": "2022-03-25", "close": 64.72, "volume": 333980.0}, {"date": "2022-03-28", "close": 64.44, "volume": 266071.0}, {"date": "2022-03-29", "close": 64.93, "volume": 359531.0}, {"date": "2022-03-30", "close": 64.53, "volume": 317101.0}, {"date": "2022-03-31", "close": 63.66, "volume": 427224.0}, {"date": "2022-04-01", "close": 65.09, "volume": 437493.0}, {"date": "2022-04-04", "close": 64.33, "volume": 306326.0}, {"date": "2022-04-05", "close": 59.96, "volume": 657166.0}, {"date": "2022-04-06", "close": 59.83, "volume": 563088.0}, {"date": "2022-04-07", "close": 59.3, "volume": 323762.0}, {"date": "2022-04-08", "close": 59.07, "volume": 274739.0}, {"date": "2022-04-11", "close": 58.72, "volume": 315991.0}, {"date": "2022-04-12", "close": 58.87, "volume": 290909.0}, {"date": "2022-04-13", "close": 60.42, "volume": 348657.0}, {"date": "2022-04-14", "close": 60.4, "volume": 434305.0}, {"date": "2022-04-18", "close": 60.33, "volume": 583953.0}, {"date": "2022-04-19", "close": 60.33, "volume": 384808.0}, {"date": "2022-04-20", "close": 61.24, "volume": 365593.0}, {"date": "2022-04-21", "close": 59.86, "volume": 373523.0}, {"date": "2022-04-22", "close": 58.34, "volume": 232175.0}, {"date": "2022-04-25", "close": 57.6, "volume": 374548.0}, {"date": "2022-04-26", "close": 56.51, "volume": 500434.0}, {"date": "2022-04-27", "close": 56.79, "volume": 295758.0}, {"date": "2022-04-28", "close": 57.73, "volume": 242500.0}, {"date": "2022-04-29", "close": 55.15, "volume": 307852.0}, {"date": "2022-05-02", "close": 56.2, "volume": 461230.0}, {"date": "2022-05-03", "close": 57.71, "volume": 324274.0}, {"date": "2022-05-04", "close": 59.47, "volume": 409299.0}, {"date": "2022-05-05", "close": 57.23, "volume": 363730.0}, {"date": "2022-05-06", "close": 58.11, "volume": 405678.0}, {"date": "2022-05-09", "close": 55.6, "volume": 388487.0}, {"date": "2022-05-10", "close": 55.82, "volume": 358640.0}, {"date": "2022-05-11", "close": 55.04, "volume": 375931.0}, {"date": "2022-05-12", "close": 54.69, "volume": 417759.0}, {"date": "2022-05-13", "close": 55.42, "volume": 357760.0}, {"date": "2022-05-16", "close": 55.43, "volume": 335759.0}, {"date": "2022-05-17", "close": 57.51, "volume": 235733.0}, {"date": "2022-05-18", "close": 57.06, "volume": 397027.0}, {"date": "2022-05-19", "close": 56.14, "volume": 345606.0}, {"date": "2022-05-20", "close": 55.91, "volume": 462123.0}, {"date": "2022-05-23", "close": 57.07, "volume": 271111.0}, {"date": "2022-05-24", "close": 55.94, "volume": 232511.0}, {"date": "2022-05-25", "close": 56.68, "volume": 219421.0}, {"date": "2022-05-26", "close": 57.97, "volume": 303974.0}, {"date": "2022-05-27", "close": 58.54, "volume": 232624.0}, {"date": "2022-05-31", "close": 58.85, "volume": 510774.0}, {"date": "2022-06-01", "close": 58.19, "volume": 292726.0}, {"date": "2022-06-02", "close": 58.83, "volume": 257704.0}, {"date": "2022-06-03", "close": 58.12, "volume": 253995.0}, {"date": "2022-06-06", "close": 59.23, "volume": 451709.0}, {"date": "2022-06-07", "close": 61.34, "volume": 469703.0}, {"date": "2022-06-08", "close": 60.38, "volume": 323924.0}, {"date": "2022-06-09", "close": 59.49, "volume": 361559.0}, {"date": "2022-06-10", "close": 57.91, "volume": 361398.0}, {"date": "2022-06-13", "close": 55.41, "volume": 419006.0}, {"date": "2022-06-14", "close": 56.58, "volume": 360314.0}, {"date": "2022-06-15", "close": 56.4, "volume": 418560.0}, {"date": "2022-06-16", "close": 52.71, "volume": 597373.0}, {"date": "2022-06-17", "close": 53.39, "volume": 2020526.0}, {"date": "2022-06-21", "close": 54.57, "volume": 450704.0}, {"date": "2022-06-22", "close": 54.65, "volume": 360902.0}, {"date": "2022-06-23", "close": 54.66, "volume": 310944.0}, {"date": "2022-06-24", "close": 57.88, "volume": 695245.0}, {"date": "2022-06-27", "close": 56.85, "volume": 348112.0}, {"date": "2022-06-28", "close": 57.02, "volume": 253332.0}, {"date": "2022-06-29", "close": 56.36, "volume": 266008.0}, {"date": "2022-06-30", "close": 55.79, "volume": 625252.0}, {"date": "2022-07-01", "close": 56.17, "volume": 425489.0}, {"date": "2022-07-05", "close": 55.38, "volume": 376568.0}, {"date": "2022-07-06", "close": 54.65, "volume": 373263.0}, {"date": "2022-07-07", "close": 55.02, "volume": 441119.0}, {"date": "2022-07-08", "close": 55.2, "volume": 283998.0}, {"date": "2022-07-11", "close": 55.07, "volume": 211645.0}, {"date": "2022-07-12", "close": 55.12, "volume": 315986.0}, {"date": "2022-07-13", "close": 54.89, "volume": 261928.0}, {"date": "2022-07-14", "close": 53.78, "volume": 247801.0}, {"date": "2022-07-15", "close": 54.64, "volume": 301981.0}, {"date": "2022-07-18", "close": 54.33, "volume": 246375.0}, {"date": "2022-07-19", "close": 55.85, "volume": 469700.0}, {"date": "2022-07-20", "close": 56.23, "volume": 377792.0}, {"date": "2022-07-21", "close": 55.78, "volume": 245309.0}, {"date": "2022-07-22", "close": 55.91, "volume": 298321.0}, {"date": "2022-07-25", "close": 57.01, "volume": 440807.0}, {"date": "2022-07-26", "close": 56.64, "volume": 356015.0}, {"date": "2022-07-27", "close": 57.2, "volume": 349027.0}, {"date": "2022-07-28", "close": 57.3, "volume": 307457.0}, {"date": "2022-07-29", "close": 58.39, "volume": 387812.0}, {"date": "2022-08-01", "close": 58.24, "volume": 294376.0}, {"date": "2022-08-02", "close": 58.2, "volume": 247977.0}, {"date": "2022-08-03", "close": 58.86, "volume": 307045.0}, {"date": "2022-08-04", "close": 50.08, "volume": 1436496.0}, {"date": "2022-08-05", "close": 51.67, "volume": 597039.0}, {"date": "2022-08-08", "close": 51.59, "volume": 388452.0}, {"date": "2022-08-09", "close": 52.88, "volume": 371219.0}, {"date": "2022-08-10", "close": 54.25, "volume": 417649.0}, {"date": "2022-08-11", "close": 54.39, "volume": 235183.0}, {"date": "2022-08-12", "close": 55.36, "volume": 202569.0}, {"date": "2022-08-15", "close": 55.52, "volume": 185188.0}, {"date": "2022-08-16", "close": 55.19, "volume": 249720.0}, {"date": "2022-08-17", "close": 54.82, "volume": 200808.0}, {"date": "2022-08-18", "close": 55.05, "volume": 183458.0}, {"date": "2022-08-19", "close": 54.93, "volume": 292851.0}, {"date": "2022-08-22", "close": 53.74, "volume": 197529.0}, {"date": "2022-08-23", "close": 54.0, "volume": 178991.0}, {"date": "2022-08-24", "close": 53.59, "volume": 215030.0}, {"date": "2022-08-25", "close": 54.6, "volume": 234661.0}, {"date": "2022-08-26", "close": 53.48, "volume": 217286.0}, {"date": "2022-08-29", "close": 52.09, "volume": 297691.0}, {"date": "2022-08-30", "close": 51.4, "volume": 264539.0}, {"date": "2022-08-31", "close": 51.07, "volume": 278243.0}, {"date": "2022-09-01", "close": 50.79, "volume": 300131.0}, {"date": "2022-09-02", "close": 51.67, "volume": 398805.0}, {"date": "2022-09-06", "close": 51.39, "volume": 434924.0}, {"date": "2022-09-07", "close": 52.43, "volume": 311664.0}, {"date": "2022-09-08", "close": 53.05, "volume": 263344.0}, {"date": "2022-09-09", "close": 54.32, "volume": 292655.0}, {"date": "2022-09-12", "close": 55.24, "volume": 253524.0}, {"date": "2022-09-13", "close": 53.46, "volume": 229275.0}, {"date": "2022-09-14", "close": 53.12, "volume": 311179.0}, {"date": "2022-09-15", "close": 53.57, "volume": 345432.0}, {"date": "2022-09-16", "close": 53.56, "volume": 1139402.0}, {"date": "2022-09-19", "close": 54.09, "volume": 236899.0}, {"date": "2022-09-20", "close": 53.21, "volume": 295681.0}, {"date": "2022-09-21", "close": 51.98, "volume": 294708.0}, {"date": "2022-09-22", "close": 49.79, "volume": 311358.0}, {"date": "2022-09-23", "close": 48.2, "volume": 522924.0}, {"date": "2022-09-26", "close": 46.2, "volume": 548166.0}, {"date": "2022-09-27", "close": 46.55, "volume": 386228.0}, {"date": "2022-09-28", "close": 47.87, "volume": 629690.0}, {"date": "2022-09-29", "close": 48.12, "volume": 342986.0}, {"date": "2022-09-30", "close": 48.45, "volume": 377036.0}, {"date": "2022-10-03", "close": 49.43, "volume": 361069.0}, {"date": "2022-10-04", "close": 51.53, "volume": 351995.0}, {"date": "2022-10-05", "close": 50.86, "volume": 336644.0}, {"date": "2022-10-06", "close": 50.72, "volume": 259933.0}, {"date": "2022-10-07", "close": 50.25, "volume": 340916.0}, {"date": "2022-10-10", "close": 51.18, "volume": 356454.0}, {"date": "2022-10-11", "close": 52.05, "volume": 367336.0}, {"date": "2022-10-12", "close": 52.27, "volume": 380156.0}, {"date": "2022-10-13", "close": 54.8, "volume": 385689.0}, {"date": "2022-10-14", "close": 53.56, "volume": 336920.0}, {"date": "2022-10-17", "close": 54.61, "volume": 283326.0}, {"date": "2022-10-18", "close": 55.7, "volume": 260744.0}, {"date": "2022-10-19", "close": 55.39, "volume": 218250.0}, {"date": "2022-10-20", "close": 54.1, "volume": 326961.0}, {"date": "2022-10-21", "close": 54.9, "volume": 244703.0}, {"date": "2022-10-24", "close": 56.12, "volume": 250021.0}, {"date": "2022-10-25", "close": 56.64, "volume": 251162.0}, {"date": "2022-10-26", "close": 56.69, "volume": 251324.0}, {"date": "2022-10-27", "close": 57.04, "volume": 283064.0}, {"date": "2022-10-28", "close": 58.72, "volume": 201433.0}, {"date": "2022-10-31", "close": 59.19, "volume": 282854.0}, {"date": "2022-11-01", "close": 59.26, "volume": 226124.0}, {"date": "2022-11-02", "close": 58.22, "volume": 294157.0}, {"date": "2022-11-03", "close": 58.36, "volume": 205019.0}, {"date": "2022-11-04", "close": 58.68, "volume": 254342.0}, {"date": "2022-11-07", "close": 58.85, "volume": 290439.0}, {"date": "2022-11-08", "close": 59.57, "volume": 381061.0}, {"date": "2022-11-09", "close": 58.92, "volume": 299622.0}, {"date": "2022-11-10", "close": 61.27, "volume": 314856.0}, {"date": "2022-11-11", "close": 60.15, "volume": 255212.0}, {"date": "2022-11-14", "close": 59.78, "volume": 261877.0}, {"date": "2022-11-15", "close": 59.55, "volume": 325688.0}, {"date": "2022-11-16", "close": 59.48, "volume": 202860.0}, {"date": "2022-11-17", "close": 60.19, "volume": 271397.0}, {"date": "2022-11-18", "close": 60.61, "volume": 179274.0}, {"date": "2022-11-21", "close": 61.22, "volume": 222413.0}, {"date": "2022-11-22", "close": 62.07, "volume": 210841.0}, {"date": "2022-11-23", "close": 61.67, "volume": 170558.0}, {"date": "2022-11-25", "close": 62.63, "volume": 107723.0}, {"date": "2022-11-28", "close": 63.99, "volume": 319071.0}, {"date": "2022-11-29", "close": 65.54, "volume": 278465.0}, {"date": "2022-11-30", "close": 66.57, "volume": 453854.0}, {"date": "2022-12-01", "close": 66.01, "volume": 335255.0}, {"date": "2022-12-02", "close": 66.3, "volume": 303531.0}, {"date": "2022-12-05", "close": 65.14, "volume": 322151.0}, {"date": "2022-12-06", "close": 65.75, "volume": 434305.0}, {"date": "2022-12-07", "close": 63.24, "volume": 360300.0}, {"date": "2022-12-08", "close": 63.4, "volume": 382663.0}, {"date": "2022-12-09", "close": 63.02, "volume": 252937.0}, {"date": "2022-12-12", "close": 62.93, "volume": 308735.0}, {"date": "2022-12-13", "close": 62.31, "volume": 361068.0}, {"date": "2022-12-14", "close": 61.17, "volume": 513541.0}, {"date": "2022-12-15", "close": 60.99, "volume": 446424.0}, {"date": "2022-12-16", "close": 60.99, "volume": 1380081.0}, {"date": "2022-12-19", "close": 61.09, "volume": 404893.0}, {"date": "2022-12-20", "close": 61.88, "volume": 369238.0}, {"date": "2022-12-21", "close": 62.88, "volume": 417813.0}, {"date": "2022-12-22", "close": 62.64, "volume": 367121.0}, {"date": "2022-12-23", "close": 63.22, "volume": 268163.0}, {"date": "2022-12-27", "close": 62.56, "volume": 187798.0}, {"date": "2022-12-28", "close": 62.04, "volume": 229792.0}, {"date": "2022-12-29", "close": 62.26, "volume": 187651.0}, {"date": "2022-12-30", "close": 62.26, "volume": 259129.0}, {"date": "2023-01-03", "close": 61.28, "volume": 294676.0}, {"date": "2023-01-04", "close": 61.83, "volume": 231958.0}, {"date": "2023-01-05", "close": 61.38, "volume": 211329.0}, {"date": "2023-01-06", "close": 62.19, "volume": 149396.0}, {"date": "2023-01-09", "close": 61.16, "volume": 281070.0}, {"date": "2023-01-10", "close": 60.55, "volume": 264410.0}, {"date": "2023-01-11", "close": 61.28, "volume": 214311.0}, {"date": "2023-01-12", "close": 62.05, "volume": 210280.0}, {"date": "2023-01-13", "close": 62.39, "volume": 190846.0}, {"date": "2023-01-17", "close": 60.6, "volume": 445480.0}, {"date": "2023-01-18", "close": 60.31, "volume": 271541.0}, {"date": "2023-01-19", "close": 60.42, "volume": 253213.0}, {"date": "2023-01-20", "close": 60.76, "volume": 266098.0}, {"date": "2023-01-23", "close": 61.17, "volume": 204023.0}, {"date": "2023-01-24", "close": 61.48, "volume": 115483.0}, {"date": "2023-01-25", "close": 61.58, "volume": 131072.0}, {"date": "2023-01-26", "close": 63.15, "volume": 208617.0}, {"date": "2023-01-27", "close": 62.21, "volume": 145022.0}, {"date": "2023-01-30", "close": 61.42, "volume": 187880.0}, {"date": "2023-01-31", "close": 62.6, "volume": 302311.0}, {"date": "2023-02-01", "close": 61.99, "volume": 263680.0}, {"date": "2023-02-02", "close": 61.5, "volume": 246538.0}, {"date": "2023-02-03", "close": 61.93, "volume": 343077.0}, {"date": "2023-02-06", "close": 61.88, "volume": 207657.0}, {"date": "2023-02-07", "close": 62.36, "volume": 242298.0}, {"date": "2023-02-08", "close": 61.85, "volume": 156751.0}, {"date": "2023-02-09", "close": 60.84, "volume": 191574.0}, {"date": "2023-02-10", "close": 62.26, "volume": 224396.0}, {"date": "2023-02-13", "close": 62.63, "volume": 202851.0}, {"date": "2023-02-14", "close": 61.93, "volume": 182405.0}, {"date": "2023-02-15", "close": 62.58, "volume": 119539.0}, {"date": "2023-02-16", "close": 62.56, "volume": 162502.0}, {"date": "2023-02-17", "close": 62.71, "volume": 233103.0}, {"date": "2023-02-21", "close": 61.69, "volume": 193323.0}, {"date": "2023-02-22", "close": 62.21, "volume": 226398.0}, {"date": "2023-02-23", "close": 62.33, "volume": 156050.0}, {"date": "2023-02-24", "close": 62.55, "volume": 164020.0}, {"date": "2023-02-27", "close": 62.05, "volume": 166067.0}, {"date": "2023-02-28", "close": 62.41, "volume": 389782.0}, {"date": "2023-03-01", "close": 58.45, "volume": 650890.0}, {"date": "2023-03-02", "close": 60.38, "volume": 358745.0}, {"date": "2023-03-03", "close": 59.51, "volume": 187208.0}, {"date": "2023-03-06", "close": 57.74, "volume": 509158.0}, {"date": "2023-03-07", "close": 57.18, "volume": 194961.0}, {"date": "2023-03-08", "close": 57.1, "volume": 245283.0}, {"date": "2023-03-09", "close": 55.3, "volume": 189417.0}, {"date": "2023-03-10", "close": 53.51, "volume": 301357.0}, {"date": "2023-03-13", "close": 50.07, "volume": 420846.0}, {"date": "2023-03-14", "close": 52.17, "volume": 370942.0}, {"date": "2023-03-15", "close": 49.58, "volume": 452200.0}, {"date": "2023-03-16", "close": 50.07, "volume": 315435.0}, {"date": "2023-03-17", "close": 47.42, "volume": 1041490.0}, {"date": "2023-03-20", "close": 48.83, "volume": 558943.0}, {"date": "2023-03-21", "close": 49.83, "volume": 399987.0}, {"date": "2023-03-22", "close": 47.6, "volume": 288448.0}, {"date": "2023-03-23", "close": 46.22, "volume": 257294.0}, {"date": "2023-03-24", "close": 46.92, "volume": 273625.0}, {"date": "2023-03-27", "close": 47.69, "volume": 189180.0}, {"date": "2023-03-28", "close": 48.24, "volume": 179245.0}, {"date": "2023-03-29", "close": 48.81, "volume": 239000.0}, {"date": "2023-03-30", "close": 49.28, "volume": 182649.0}, {"date": "2023-03-31", "close": 50.27, "volume": 365474.0}, {"date": "2023-04-03", "close": 50.77, "volume": 292624.0}, {"date": "2023-04-04", "close": 50.38, "volume": 212069.0}, {"date": "2023-04-05", "close": 51.5, "volume": 567409.0}, {"date": "2023-04-06", "close": 52.28, "volume": 239461.0}, {"date": "2023-04-10", "close": 52.84, "volume": 351837.0}, {"date": "2023-04-11", "close": 53.86, "volume": 279404.0}, {"date": "2023-04-12", "close": 54.31, "volume": 219866.0}, {"date": "2023-04-13", "close": 54.44, "volume": 279466.0}, {"date": "2023-04-14", "close": 54.13, "volume": 200313.0}, {"date": "2023-04-17", "close": 54.43, "volume": 167504.0}, {"date": "2023-04-18", "close": 54.2, "volume": 143676.0}, {"date": "2023-04-19", "close": 54.41, "volume": 210133.0}, {"date": "2023-04-20", "close": 53.7, "volume": 225434.0}, {"date": "2023-04-21", "close": 53.88, "volume": 148816.0}, {"date": "2023-04-24", "close": 53.74, "volume": 128739.0}, {"date": "2023-04-25", "close": 52.58, "volume": 142102.0}, {"date": "2023-04-26", "close": 52.52, "volume": 129584.0}, {"date": "2023-04-27", "close": 53.49, "volume": 116576.0}, {"date": "2023-04-28", "close": 53.87, "volume": 114861.0}, {"date": "2023-05-01", "close": 54.28, "volume": 234538.0}, {"date": "2023-05-02", "close": 52.77, "volume": 164295.0}, {"date": "2023-05-03", "close": 52.26, "volume": 215065.0}, {"date": "2023-05-04", "close": 51.34, "volume": 210081.0}, {"date": "2023-05-05", "close": 52.69, "volume": 271319.0}, {"date": "2023-05-08", "close": 52.82, "volume": 325064.0}, {"date": "2023-05-09", "close": 52.56, "volume": 309643.0}, {"date": "2023-05-10", "close": 52.66, "volume": 333754.0}, {"date": "2023-05-11", "close": 52.35, "volume": 209110.0}, {"date": "2023-05-12", "close": 52.53, "volume": 214664.0}, {"date": "2023-05-15", "close": 52.81, "volume": 252060.0}, {"date": "2023-05-16", "close": 52.07, "volume": 196276.0}, {"date": "2023-05-17", "close": 52.37, "volume": 248669.0}, {"date": "2023-05-18", "close": 52.77, "volume": 439127.0}, {"date": "2023-05-19", "close": 52.15, "volume": 186710.0}, {"date": "2023-05-22", "close": 52.3, "volume": 186865.0}, {"date": "2023-05-23", "close": 51.91, "volume": 169151.0}, {"date": "2023-05-24", "close": 51.22, "volume": 177258.0}, {"date": "2023-05-25", "close": 51.35, "volume": 212119.0}, {"date": "2023-05-26", "close": 52.74, "volume": 224921.0}, {"date": "2023-05-30", "close": 52.94, "volume": 235671.0}, {"date": "2023-05-31", "close": 51.75, "volume": 322863.0}, {"date": "2023-06-01", "close": 51.68, "volume": 332013.0}, {"date": "2023-06-02", "close": 53.38, "volume": 193857.0}, {"date": "2023-06-05", "close": 52.34, "volume": 334584.0}, {"date": "2023-06-06", "close": 53.78, "volume": 187434.0}, {"date": "2023-06-07", "close": 54.15, "volume": 203660.0}, {"date": "2023-06-08", "close": 53.84, "volume": 226076.0}, {"date": "2023-06-09", "close": 54.0, "volume": 172340.0}, {"date": "2023-06-12", "close": 53.5, "volume": 173615.0}, {"date": "2023-06-13", "close": 54.34, "volume": 275860.0}, {"date": "2023-06-14", "close": 53.19, "volume": 239212.0}, {"date": "2023-06-15", "close": 53.75, "volume": 221848.0}, {"date": "2023-06-16", "close": 54.57, "volume": 950453.0}, {"date": "2023-06-20", "close": 53.86, "volume": 275581.0}, {"date": "2023-06-21", "close": 54.04, "volume": 199514.0}, {"date": "2023-06-22", "close": 54.06, "volume": 224558.0}, {"date": "2023-06-23", "close": 53.35, "volume": 363488.0}, {"date": "2023-06-26", "close": 53.55, "volume": 162462.0}, {"date": "2023-06-27", "close": 54.0, "volume": 199521.0}, {"date": "2023-06-28", "close": 54.5, "volume": 209690.0}, {"date": "2023-06-29", "close": 55.56, "volume": 192654.0}, {"date": "2023-06-30", "close": 55.8, "volume": 178541.0}, {"date": "2023-07-03", "close": 55.24, "volume": 212755.0}, {"date": "2023-07-05", "close": 55.11, "volume": 213104.0}, {"date": "2023-07-06", "close": 55.31, "volume": 224259.0}, {"date": "2023-07-07", "close": 56.52, "volume": 465531.0}, {"date": "2023-07-10", "close": 56.39, "volume": 253466.0}, {"date": "2023-07-11", "close": 57.28, "volume": 174919.0}, {"date": "2023-07-12", "close": 56.02, "volume": 378177.0}, {"date": "2023-07-13", "close": 57.1, "volume": 254252.0}, {"date": "2023-07-14", "close": 56.74, "volume": 137876.0}, {"date": "2023-07-17", "close": 57.65, "volume": 240708.0}, {"date": "2023-07-18", "close": 58.78, "volume": 182015.0}, {"date": "2023-07-19", "close": 59.4, "volume": 188900.0}, {"date": "2023-07-20", "close": 59.74, "volume": 229547.0}, {"date": "2023-07-21", "close": 59.52, "volume": 220655.0}, {"date": "2023-07-24", "close": 59.78, "volume": 218480.0}, {"date": "2023-07-25", "close": 59.85, "volume": 179981.0}, {"date": "2023-07-26", "close": 60.37, "volume": 165847.0}, {"date": "2023-07-27", "close": 60.54, "volume": 161698.0}, {"date": "2023-07-28", "close": 59.8, "volume": 164642.0}, {"date": "2023-07-31", "close": 59.78, "volume": 222807.0}, {"date": "2023-08-01", "close": 60.11, "volume": 174991.0}, {"date": "2023-08-02", "close": 61.11, "volume": 163131.0}, {"date": "2023-08-03", "close": 62.15, "volume": 251459.0}, {"date": "2023-08-04", "close": 62.42, "volume": 192471.0}, {"date": "2023-08-07", "close": 62.77, "volume": 201175.0}, {"date": "2023-08-08", "close": 62.63, "volume": 198740.0}, {"date": "2023-08-09", "close": 60.8, "volume": 318369.0}, {"date": "2023-08-10", "close": 60.31, "volume": 241477.0}, {"date": "2023-08-11", "close": 60.19, "volume": 196673.0}, {"date": "2023-08-14", "close": 59.06, "volume": 285107.0}, {"date": "2023-08-15", "close": 59.04, "volume": 173629.0}, {"date": "2023-08-16", "close": 58.8, "volume": 163315.0}, {"date": "2023-08-17", "close": 58.55, "volume": 155410.0}, {"date": "2023-08-18", "close": 58.68, "volume": 216789.0}, {"date": "2023-08-21", "close": 58.06, "volume": 151884.0}, {"date": "2023-08-22", "close": 56.91, "volume": 154232.0}, {"date": "2023-08-23", "close": 57.54, "volume": 171545.0}, {"date": "2023-08-24", "close": 58.21, "volume": 199334.0}, {"date": "2023-08-25", "close": 57.8, "volume": 144500.0}, {"date": "2023-08-28", "close": 58.08, "volume": 108049.0}, {"date": "2023-08-29", "close": 58.33, "volume": 153786.0}, {"date": "2023-08-30", "close": 58.21, "volume": 121874.0}, {"date": "2023-08-31", "close": 58.84, "volume": 185281.0}, {"date": "2023-09-01", "close": 60.64, "volume": 218941.0}, {"date": "2023-09-05", "close": 59.44, "volume": 374272.0}, {"date": "2023-09-06", "close": 59.18, "volume": 225363.0}, {"date": "2023-09-07", "close": 59.68, "volume": 454028.0}, {"date": "2023-09-08", "close": 59.67, "volume": 204063.0}, {"date": "2023-09-11", "close": 60.32, "volume": 279966.0}, {"date": "2023-09-12", "close": 61.16, "volume": 244418.0}, {"date": "2023-09-13", "close": 60.99, "volume": 310273.0}, {"date": "2023-09-14", "close": 61.44, "volume": 339572.0}, {"date": "2023-09-15", "close": 60.75, "volume": 1748796.0}, {"date": "2023-09-18", "close": 59.98, "volume": 249620.0}, {"date": "2023-09-19", "close": 60.83, "volume": 266859.0}, {"date": "2023-09-20", "close": 61.04, "volume": 202764.0}, {"date": "2023-09-21", "close": 60.27, "volume": 215776.0}, {"date": "2023-09-22", "close": 60.59, "volume": 175812.0}, {"date": "2023-09-25", "close": 61.41, "volume": 159435.0}, {"date": "2023-09-26", "close": 60.52, "volume": 276060.0}, {"date": "2023-09-27", "close": 61.39, "volume": 231108.0}, {"date": "2023-09-28", "close": 61.86, "volume": 317157.0}, {"date": "2023-09-29", "close": 60.52, "volume": 229644.0}, {"date": "2023-10-02", "close": 59.33, "volume": 250393.0}, {"date": "2023-10-03", "close": 58.55, "volume": 181801.0}, {"date": "2023-10-04", "close": 58.94, "volume": 252355.0}, {"date": "2023-10-05", "close": 60.28, "volume": 269921.0}, {"date": "2023-10-06", "close": 60.41, "volume": 163965.0}, {"date": "2023-10-09", "close": 61.06, "volume": 162375.0}, {"date": "2023-10-10", "close": 60.26, "volume": 167273.0}, {"date": "2023-10-11", "close": 61.21, "volume": 178686.0}, {"date": "2023-10-12", "close": 61.48, "volume": 162647.0}, {"date": "2023-10-13", "close": 61.04, "volume": 197331.0}, {"date": "2023-10-16", "close": 62.25, "volume": 224886.0}, {"date": "2023-10-17", "close": 63.14, "volume": 273886.0}, {"date": "2023-10-18", "close": 62.61, "volume": 150743.0}, {"date": "2023-10-19", "close": 61.3, "volume": 275088.0}, {"date": "2023-10-20", "close": 59.97, "volume": 244918.0}, {"date": "2023-10-23", "close": 59.22, "volume": 230373.0}, {"date": "2023-10-24", "close": 59.67, "volume": 194912.0}, {"date": "2023-10-25", "close": 60.31, "volume": 235060.0}, {"date": "2023-10-26", "close": 60.91, "volume": 213778.0}, {"date": "2023-10-27", "close": 60.34, "volume": 213194.0}, {"date": "2023-10-30", "close": 61.6, "volume": 163614.0}, {"date": "2023-10-31", "close": 62.4, "volume": 219358.0}, {"date": "2023-11-01", "close": 63.71, "volume": 203369.0}, {"date": "2023-11-02", "close": 64.97, "volume": 248080.0}, {"date": "2023-11-03", "close": 65.49, "volume": 244539.0}, {"date": "2023-11-06", "close": 65.39, "volume": 243452.0}, {"date": "2023-11-07", "close": 64.34, "volume": 272532.0}, {"date": "2023-11-08", "close": 65.87, "volume": 339720.0}, {"date": "2023-11-09", "close": 64.77, "volume": 364392.0}, {"date": "2023-11-10", "close": 65.13, "volume": 257749.0}, {"date": "2023-11-13", "close": 65.25, "volume": 268552.0}, {"date": "2023-11-14", "close": 66.43, "volume": 301883.0}, {"date": "2023-11-15", "close": 65.89, "volume": 238879.0}, {"date": "2023-11-16", "close": 65.54, "volume": 281166.0}, {"date": "2023-11-17", "close": 65.97, "volume": 232767.0}, {"date": "2023-11-20", "close": 66.43, "volume": 234872.0}, {"date": "2023-11-21", "close": 66.45, "volume": 271021.0}, {"date": "2023-11-22", "close": 67.12, "volume": 272777.0}, {"date": "2023-11-24", "close": 68.03, "volume": 158988.0}, {"date": "2023-11-27", "close": 68.3, "volume": 271985.0}, {"date": "2023-11-28", "close": 68.28, "volume": 321688.0}, {"date": "2023-11-29", "close": 67.35, "volume": 326590.0}, {"date": "2023-11-30", "close": 67.91, "volume": 267145.0}, {"date": "2023-12-01", "close": 67.94, "volume": 206338.0}, {"date": "2023-12-04", "close": 68.6, "volume": 432162.0}, {"date": "2023-12-05", "close": 68.51, "volume": 328300.0}, {"date": "2023-12-06", "close": 67.62, "volume": 243298.0}, {"date": "2023-12-07", "close": 68.26, "volume": 233347.0}, {"date": "2023-12-08", "close": 70.8, "volume": 726390.0}, {"date": "2023-12-11", "close": 71.54, "volume": 372423.0}, {"date": "2023-12-12", "close": 72.45, "volume": 414737.0}, {"date": "2023-12-13", "close": 73.1, "volume": 394882.0}, {"date": "2023-12-14", "close": 72.57, "volume": 272282.0}, {"date": "2023-12-15", "close": 71.82, "volume": 797221.0}, {"date": "2023-12-18", "close": 72.01, "volume": 251002.0}, {"date": "2023-12-19", "close": 72.96, "volume": 234371.0}, {"date": "2023-12-20", "close": 72.74, "volume": 365721.0}, {"date": "2023-12-21", "close": 73.51, "volume": 249516.0}, {"date": "2023-12-22", "close": 74.18, "volume": 242025.0}, {"date": "2023-12-26", "close": 74.31, "volume": 198931.0}, {"date": "2023-12-27", "close": 74.71, "volume": 197867.0}, {"date": "2023-12-28", "close": 74.73, "volume": 147694.0}, {"date": "2023-12-29", "close": 74.83, "volume": 163979.0}, {"date": "2024-01-02", "close": 74.67, "volume": 256114.0}, {"date": "2024-01-03", "close": 74.2, "volume": 239289.0}, {"date": "2024-01-04", "close": 75.06, "volume": 455273.0}, {"date": "2024-01-05", "close": 75.69, "volume": 413073.0}, {"date": "2024-01-08", "close": 75.97, "volume": 223468.0}, {"date": "2024-01-09", "close": 75.28, "volume": 173891.0}, {"date": "2024-01-10", "close": 75.59, "volume": 161432.0}, {"date": "2024-01-11", "close": 75.51, "volume": 170533.0}, {"date": "2024-01-12", "close": 75.49, "volume": 176344.0}, {"date": "2024-01-16", "close": 75.68, "volume": 179300.0}, {"date": "2024-01-17", "close": 75.79, "volume": 189101.0}, {"date": "2024-01-18", "close": 77.71, "volume": 337996.0}, {"date": "2024-01-19", "close": 79.4, "volume": 521113.0}, {"date": "2024-01-22", "close": 82.0, "volume": 485305.0}, {"date": "2024-01-23", "close": 81.34, "volume": 296049.0}, {"date": "2024-01-24", "close": 82.19, "volume": 221561.0}, {"date": "2024-01-25", "close": 82.19, "volume": 261554.0}, {"date": "2024-01-26", "close": 82.62, "volume": 143757.0}, {"date": "2024-01-29", "close": 82.44, "volume": 171512.0}, {"date": "2024-01-30", "close": 82.82, "volume": 242129.0}, {"date": "2024-01-31", "close": 81.13, "volume": 345622.0}, {"date": "2024-02-01", "close": 81.16, "volume": 337185.0}, {"date": "2024-02-02", "close": 82.54, "volume": 237873.0}, {"date": "2024-02-05", "close": 82.89, "volume": 232275.0}, {"date": "2024-02-06", "close": 81.39, "volume": 260084.0}, {"date": "2024-02-07", "close": 81.25, "volume": 350367.0}, {"date": "2024-02-08", "close": 82.1, "volume": 223201.0}, {"date": "2024-02-09", "close": 82.23, "volume": 357288.0}, {"date": "2024-02-12", "close": 82.29, "volume": 255078.0}, {"date": "2024-02-13", "close": 82.79, "volume": 352728.0}, {"date": "2024-02-14", "close": 84.27, "volume": 337362.0}, {"date": "2024-02-15", "close": 84.3, "volume": 335845.0}, {"date": "2024-02-16", "close": 83.62, "volume": 262845.0}, {"date": "2024-02-20", "close": 83.57, "volume": 276663.0}, {"date": "2024-02-21", "close": 84.84, "volume": 246940.0}, {"date": "2024-02-22", "close": 85.26, "volume": 257485.0}, {"date": "2024-02-23", "close": 84.93, "volume": 214374.0}, {"date": "2024-02-26", "close": 85.69, "volume": 232102.0}, {"date": "2024-02-27", "close": 85.64, "volume": 260852.0}, {"date": "2024-02-28", "close": 95.0, "volume": 962922.0}, {"date": "2024-02-29", "close": 91.6, "volume": 742136.0}, {"date": "2024-03-01", "close": 91.81, "volume": 433392.0}, {"date": "2024-03-04", "close": 91.1, "volume": 295708.0}, {"date": "2024-03-05", "close": 90.83, "volume": 305186.0}, {"date": "2024-03-06", "close": 91.27, "volume": 274670.0}, {"date": "2024-03-07", "close": 91.29, "volume": 321528.0}, {"date": "2024-03-08", "close": 90.3, "volume": 268684.0}, {"date": "2024-03-11", "close": 89.49, "volume": 394562.0}, {"date": "2024-03-12", "close": 90.9, "volume": 516148.0}, {"date": "2024-03-13", "close": 90.65, "volume": 370352.0}, {"date": "2024-03-14", "close": 90.7, "volume": 358599.0}, {"date": "2024-03-15", "close": 90.83, "volume": 1069062.0}, {"date": "2024-03-18", "close": 90.57, "volume": 421141.0}, {"date": "2024-03-19", "close": 91.56, "volume": 503795.0}, {"date": "2024-03-20", "close": 92.86, "volume": 413246.0}, {"date": "2024-03-21", "close": 91.69, "volume": 424815.0}, {"date": "2024-03-22", "close": 89.58, "volume": 370116.0}, {"date": "2024-03-25", "close": 89.9, "volume": 467596.0}, {"date": "2024-03-26", "close": 89.79, "volume": 511648.0}, {"date": "2024-03-27", "close": 87.35, "volume": 921991.0}, {"date": "2024-03-28", "close": 87.25, "volume": 786620.0}, {"date": "2024-04-01", "close": 85.53, "volume": 596453.0}, {"date": "2024-04-02", "close": 84.99, "volume": 597235.0}, {"date": "2024-04-03", "close": 84.72, "volume": 395622.0}, {"date": "2024-04-04", "close": 83.33, "volume": 392284.0}, {"date": "2024-04-05", "close": 83.89, "volume": 378328.0}, {"date": "2024-04-08", "close": 83.46, "volume": 288360.0}, {"date": "2024-04-09", "close": 82.41, "volume": 510707.0}, {"date": "2024-04-10", "close": 81.26, "volume": 401523.0}, {"date": "2024-04-11", "close": 79.56, "volume": 788383.0}, {"date": "2024-04-12", "close": 79.44, "volume": 469413.0}, {"date": "2024-04-15", "close": 78.83, "volume": 489646.0}, {"date": "2024-04-16", "close": 78.42, "volume": 337136.0}, {"date": "2024-04-17", "close": 77.1, "volume": 405768.0}, {"date": "2024-04-18", "close": 76.26, "volume": 543924.0}, {"date": "2024-04-19", "close": 77.52, "volume": 555458.0}, {"date": "2024-04-22", "close": 77.77, "volume": 334721.0}, {"date": "2024-04-23", "close": 78.85, "volume": 439514.0}, {"date": "2024-04-24", "close": 78.48, "volume": 378958.0}, {"date": "2024-04-25", "close": 77.93, "volume": 414841.0}, {"date": "2024-04-26", "close": 78.46, "volume": 388817.0}, {"date": "2024-04-29", "close": 78.45, "volume": 451344.0}, {"date": "2024-04-30", "close": 76.7, "volume": 335419.0}, {"date": "2024-05-01", "close": 77.05, "volume": 539737.0}, {"date": "2024-05-02", "close": 77.44, "volume": 401310.0}, {"date": "2024-05-03", "close": 77.87, "volume": 498033.0}, {"date": "2024-05-06", "close": 78.98, "volume": 514425.0}, {"date": "2024-05-07", "close": 78.42, "volume": 790296.0}, {"date": "2024-05-08", "close": 82.08, "volume": 675742.0}, {"date": "2024-05-09", "close": 80.02, "volume": 588596.0}, {"date": "2024-05-10", "close": 79.21, "volume": 382811.0}, {"date": "2024-05-13", "close": 78.37, "volume": 458567.0}, {"date": "2024-05-14", "close": 77.56, "volume": 569847.0}, {"date": "2024-05-15", "close": 77.43, "volume": 302372.0}, {"date": "2024-05-16", "close": 77.35, "volume": 254698.0}, {"date": "2024-05-17", "close": 77.24, "volume": 276620.0}, {"date": "2024-05-20", "close": 75.21, "volume": 406746.0}, {"date": "2024-05-21", "close": 75.5, "volume": 250257.0}, {"date": "2024-05-22", "close": 75.94, "volume": 261237.0}, {"date": "2024-05-23", "close": 75.22, "volume": 282086.0}, {"date": "2024-05-24", "close": 76.08, "volume": 254970.0}, {"date": "2024-05-28", "close": 75.19, "volume": 304539.0}, {"date": "2024-05-29", "close": 76.14, "volume": 431833.0}, {"date": "2024-05-30", "close": 76.96, "volume": 357508.0}, {"date": "2024-05-31", "close": 77.72, "volume": 370831.0}, {"date": "2024-06-03", "close": 78.21, "volume": 324201.0}, {"date": "2024-06-04", "close": 78.01, "volume": 338881.0}, {"date": "2024-06-05", "close": 77.56, "volume": 361842.0}, {"date": "2024-06-06", "close": 77.56, "volume": 390998.0}, {"date": "2024-06-07", "close": 76.99, "volume": 301213.0}, {"date": "2024-06-10", "close": 75.35, "volume": 523649.0}, {"date": "2024-06-11", "close": 73.72, "volume": 549343.0}, {"date": "2024-06-12", "close": 75.39, "volume": 641791.0}, {"date": "2024-06-13", "close": 75.99, "volume": 543945.0}, {"date": "2024-06-14", "close": 75.52, "volume": 320368.0}, {"date": "2024-06-17", "close": 77.59, "volume": 453524.0}, {"date": "2024-06-18", "close": 77.72, "volume": 435415.0}, {"date": "2024-06-20", "close": 78.53, "volume": 421374.0}, {"date": "2024-06-21", "close": 77.15, "volume": 1856639.0}, {"date": "2024-06-24", "close": 76.96, "volume": 413046.0}, {"date": "2024-06-25", "close": 76.52, "volume": 324482.0}, {"date": "2024-06-26", "close": 75.64, "volume": 352015.0}, {"date": "2024-06-27", "close": 77.17, "volume": 293721.0}, {"date": "2024-06-28", "close": 77.15, "volume": 808209.0}, {"date": "2024-07-01", "close": 78.19, "volume": 516277.0}, {"date": "2024-07-02", "close": 77.28, "volume": 382054.0}, {"date": "2024-07-03", "close": 78.0, "volume": 235233.0}, {"date": "2024-07-05", "close": 76.14, "volume": 472504.0}, {"date": "2024-07-08", "close": 76.7, "volume": 246155.0}, {"date": "2024-07-09", "close": 80.7, "volume": 544107.0}, {"date": "2024-07-10", "close": 80.62, "volume": 410766.0}, {"date": "2024-07-11", "close": 81.09, "volume": 212149.0}, {"date": "2024-07-12", "close": 80.45, "volume": 355394.0}, {"date": "2024-07-15", "close": 81.13, "volume": 359168.0}, {"date": "2024-07-16", "close": 82.0, "volume": 376716.0}, {"date": "2024-07-17", "close": 81.79, "volume": 321300.0}, {"date": "2024-07-18", "close": 81.13, "volume": 229536.0}, {"date": "2024-07-19", "close": 79.47, "volume": 309825.0}, {"date": "2024-07-22", "close": 80.1, "volume": 446435.0}, {"date": "2024-07-23", "close": 80.8, "volume": 488967.0}, {"date": "2024-07-24", "close": 80.44, "volume": 369692.0}, {"date": "2024-07-25", "close": 80.98, "volume": 303201.0}, {"date": "2024-07-26", "close": 82.52, "volume": 326887.0}, {"date": "2024-07-29", "close": 80.43, "volume": 273555.0}, {"date": "2024-07-30", "close": 82.16, "volume": 264687.0}, {"date": "2024-07-31", "close": 82.37, "volume": 208784.0}, {"date": "2024-08-01", "close": 81.01, "volume": 347632.0}, {"date": "2024-08-02", "close": 79.59, "volume": 250742.0}, {"date": "2024-08-05", "close": 75.95, "volume": 393177.0}, {"date": "2024-08-06", "close": 77.03, "volume": 369045.0}, {"date": "2024-08-07", "close": 76.29, "volume": 360788.0}, {"date": "2024-08-08", "close": 74.48, "volume": 522121.0}, {"date": "2024-08-09", "close": 74.0, "volume": 408585.0}, {"date": "2024-08-12", "close": 74.68, "volume": 349042.0}, {"date": "2024-08-13", "close": 74.52, "volume": 424178.0}, {"date": "2024-08-14", "close": 75.14, "volume": 506834.0}, {"date": "2024-08-15", "close": 75.7, "volume": 261412.0}, {"date": "2024-08-16", "close": 76.76, "volume": 234387.0}, {"date": "2024-08-19", "close": 76.84, "volume": 248279.0}, {"date": "2024-08-20", "close": 75.88, "volume": 280099.0}, {"date": "2024-08-21", "close": 77.12, "volume": 326822.0}, {"date": "2024-08-22", "close": 77.32, "volume": 203094.0}, {"date": "2024-08-23", "close": 78.09, "volume": 195582.0}, {"date": "2024-08-26", "close": 77.75, "volume": 309578.0}, {"date": "2024-08-27", "close": 77.8, "volume": 256052.0}, {"date": "2024-08-28", "close": 78.86, "volume": 280961.0}, {"date": "2024-08-29", "close": 79.7, "volume": 255642.0}, {"date": "2024-08-30", "close": 80.08, "volume": 263485.0}, {"date": "2024-09-03", "close": 80.23, "volume": 619730.0}, {"date": "2024-09-04", "close": 79.72, "volume": 430009.0}, {"date": "2024-09-05", "close": 78.86, "volume": 266132.0}, {"date": "2024-09-06", "close": 77.93, "volume": 475131.0}, {"date": "2024-09-09", "close": 76.27, "volume": 490170.0}, {"date": "2024-09-10", "close": 76.74, "volume": 407908.0}, {"date": "2024-09-11", "close": 76.4, "volume": 595887.0}, {"date": "2024-09-12", "close": 77.05, "volume": 326273.0}, {"date": "2024-09-13", "close": 80.18, "volume": 414061.0}, {"date": "2024-09-16", "close": 80.72, "volume": 340947.0}, {"date": "2024-09-17", "close": 80.85, "volume": 367779.0}, {"date": "2024-09-18", "close": 81.25, "volume": 428365.0}, {"date": "2024-09-19", "close": 81.14, "volume": 417900.0}, {"date": "2024-09-20", "close": 81.07, "volume": 1467037.0}, {"date": "2024-09-23", "close": 81.06, "volume": 390001.0}, {"date": "2024-09-24", "close": 79.51, "volume": 313663.0}, {"date": "2024-09-25", "close": 79.43, "volume": 289954.0}, {"date": "2024-09-26", "close": 80.21, "volume": 453640.0}, {"date": "2024-09-27", "close": 79.51, "volume": 362231.0}, {"date": "2024-09-30", "close": 79.52, "volume": 299691.0}, {"date": "2024-10-01", "close": 79.0, "volume": 332543.0}, {"date": "2024-10-02", "close": 80.87, "volume": 341568.0}, {"date": "2024-10-03", "close": 80.54, "volume": 296891.0}, {"date": "2024-10-04", "close": 82.82, "volume": 249731.0}, {"date": "2024-10-07", "close": 80.28, "volume": 390552.0}, {"date": "2024-10-08", "close": 81.6, "volume": 373151.0}, {"date": "2024-10-09", "close": 82.85, "volume": 361583.0}, {"date": "2024-10-10", "close": 83.96, "volume": 293955.0}, {"date": "2024-10-11", "close": 83.95, "volume": 530191.0}, {"date": "2024-10-14", "close": 84.32, "volume": 444255.0}, {"date": "2024-10-15", "close": 83.48, "volume": 348465.0}, {"date": "2024-10-16", "close": 85.12, "volume": 221729.0}, {"date": "2024-10-17", "close": 87.58, "volume": 272031.0}, {"date": "2024-10-18", "close": 86.77, "volume": 214187.0}, {"date": "2024-10-21", "close": 85.02, "volume": 214060.0}, {"date": "2024-10-22", "close": 84.67, "volume": 162756.0}, {"date": "2024-10-23", "close": 84.13, "volume": 223353.0}, {"date": "2024-10-24", "close": 85.17, "volume": 215294.0}, {"date": "2024-10-25", "close": 83.04, "volume": 160185.0}, {"date": "2024-10-28", "close": 84.76, "volume": 213385.0}, {"date": "2024-10-29", "close": 84.99, "volume": 197335.0}, {"date": "2024-10-30", "close": 85.69, "volume": 313204.0}, {"date": "2024-10-31", "close": 83.46, "volume": 344147.0}, {"date": "2024-11-01", "close": 82.56, "volume": 294556.0}, {"date": "2024-11-04", "close": 81.52, "volume": 192331.0}, {"date": "2024-11-05", "close": 82.48, "volume": 144570.0}, {"date": "2024-11-06", "close": 88.24, "volume": 244304.0}, {"date": "2024-11-07", "close": 86.53, "volume": 174354.0}, {"date": "2024-11-08", "close": 87.53, "volume": 353338.0}, {"date": "2024-11-11", "close": 89.56, "volume": 364534.0}, {"date": "2024-11-12", "close": 91.41, "volume": 896302.0}, {"date": "2024-11-13", "close": 88.95, "volume": 439183.0}, {"date": "2024-11-14", "close": 91.54, "volume": 404620.0}, {"date": "2024-11-15", "close": 91.02, "volume": 353752.0}, {"date": "2024-11-18", "close": 91.96, "volume": 293490.0}, {"date": "2024-11-19", "close": 91.55, "volume": 263187.0}, {"date": "2024-11-20", "close": 91.24, "volume": 220146.0}, {"date": "2024-11-21", "close": 92.11, "volume": 251638.0}, {"date": "2024-11-22", "close": 93.09, "volume": 257246.0}, {"date": "2024-11-25", "close": 94.69, "volume": 449435.0}, {"date": "2024-11-26", "close": 93.32, "volume": 328658.0}, {"date": "2024-11-27", "close": 93.41, "volume": 177860.0}, {"date": "2024-11-29", "close": 93.28, "volume": 124634.0}, {"date": "2024-12-02", "close": 92.09, "volume": 243654.0}, {"date": "2024-12-03", "close": 92.27, "volume": 217031.0}, {"date": "2024-12-04", "close": 91.75, "volume": 203275.0}, {"date": "2024-12-05", "close": 91.71, "volume": 163724.0}, {"date": "2024-12-06", "close": 90.71, "volume": 177826.0}, {"date": "2024-12-09", "close": 89.68, "volume": 220759.0}, {"date": "2024-12-10", "close": 88.36, "volume": 281543.0}, {"date": "2024-12-11", "close": 90.17, "volume": 257515.0}, {"date": "2024-12-12", "close": 90.7, "volume": 405777.0}, {"date": "2024-12-13", "close": 90.05, "volume": 509757.0}, {"date": "2024-12-16", "close": 90.27, "volume": 297590.0}, {"date": "2024-12-17", "close": 88.91, "volume": 360928.0}, {"date": "2024-12-18", "close": 85.77, "volume": 307714.0}, {"date": "2024-12-19", "close": 85.9, "volume": 263047.0}, {"date": "2024-12-20", "close": 87.7, "volume": 1152838.0}, {"date": "2024-12-23", "close": 88.01, "volume": 209906.0}, {"date": "2024-12-24", "close": 88.93, "volume": 85299.0}, {"date": "2024-12-26", "close": 89.64, "volume": 127655.0}, {"date": "2024-12-27", "close": 89.58, "volume": 227347.0}, {"date": "2024-12-30", "close": 89.37, "volume": 172023.0}, {"date": "2024-12-31", "close": 90.01, "volume": 227276.0}, {"date": "2025-01-02", "close": 89.51, "volume": 189141.0}, {"date": "2025-01-03", "close": 90.29, "volume": 202150.0}, {"date": "2025-01-06", "close": 89.96, "volume": 257210.0}, {"date": "2025-01-07", "close": 89.63, "volume": 188012.0}, {"date": "2025-01-08", "close": 88.81, "volume": 175453.0}, {"date": "2025-01-10", "close": 86.08, "volume": 224995.0}, {"date": "2025-01-13", "close": 86.67, "volume": 252568.0}, {"date": "2025-01-14", "close": 88.89, "volume": 233684.0}, {"date": "2025-01-15", "close": 90.59, "volume": 174144.0}, {"date": "2025-01-16", "close": 91.58, "volume": 171408.0}, {"date": "2025-01-17", "close": 91.73, "volume": 181835.0}, {"date": "2025-01-21", "close": 92.23, "volume": 200800.0}, {"date": "2025-01-22", "close": 92.24, "volume": 198883.0}, {"date": "2025-01-23", "close": 91.88, "volume": 237693.0}, {"date": "2025-01-24", "close": 92.26, "volume": 169605.0}, {"date": "2025-01-27", "close": 93.88, "volume": 200800.0}, {"date": "2025-01-28", "close": 94.36, "volume": 155528.0}, {"date": "2025-01-29", "close": 94.32, "volume": 175447.0}, {"date": "2025-01-30", "close": 95.47, "volume": 252934.0}, {"date": "2025-01-31", "close": 94.6, "volume": 317650.0}, {"date": "2025-02-03", "close": 92.71, "volume": 185521.0}, {"date": "2025-02-04", "close": 92.54, "volume": 228007.0}, {"date": "2025-02-05", "close": 93.41, "volume": 198853.0}, {"date": "2025-02-06", "close": 94.07, "volume": 198386.0}, {"date": "2025-02-07", "close": 93.73, "volume": 197916.0}, {"date": "2025-02-10", "close": 91.62, "volume": 309012.0}, {"date": "2025-02-11", "close": 91.88, "volume": 252137.0}, {"date": "2025-02-12", "close": 90.93, "volume": 287419.0}, {"date": "2025-02-13", "close": 92.21, "volume": 201681.0}, {"date": "2025-02-14", "close": 90.59, "volume": 320374.0}, {"date": "2025-02-18", "close": 91.56, "volume": 250511.0}, {"date": "2025-02-19", "close": 91.65, "volume": 256497.0}, {"date": "2025-02-20", "close": 91.03, "volume": 208986.0}, {"date": "2025-02-21", "close": 89.81, "volume": 276368.0}, {"date": "2025-02-24", "close": 90.8, "volume": 254887.0}, {"date": "2025-02-25", "close": 92.12, "volume": 365153.0}, {"date": "2025-02-26", "close": 91.62, "volume": 265107.0}, {"date": "2025-02-27", "close": 92.2, "volume": 232362.0}, {"date": "2025-02-28", "close": 87.33, "volume": 752729.0}, {"date": "2025-03-03", "close": 89.8, "volume": 585292.0}, {"date": "2025-03-04", "close": 86.81, "volume": 321399.0}, {"date": "2025-03-05", "close": 86.72, "volume": 282328.0}, {"date": "2025-03-06", "close": 84.71, "volume": 306329.0}, {"date": "2025-03-07", "close": 85.26, "volume": 262764.0}, {"date": "2025-03-10", "close": 82.9, "volume": 392352.0}, {"date": "2025-03-11", "close": 83.01, "volume": 292405.0}, {"date": "2025-03-12", "close": 84.0, "volume": 333745.0}, {"date": "2025-03-13", "close": 84.14, "volume": 209243.0}, {"date": "2025-03-14", "close": 86.28, "volume": 231660.0}, {"date": "2025-03-17", "close": 87.22, "volume": 387247.0}, {"date": "2025-03-18", "close": 85.94, "volume": 274856.0}, {"date": "2025-03-19", "close": 86.73, "volume": 289774.0}, {"date": "2025-03-20", "close": 86.76, "volume": 325401.0}, {"date": "2025-03-21", "close": 85.38, "volume": 2336194.0}, {"date": "2025-03-24", "close": 87.77, "volume": 418970.0}, {"date": "2025-03-25", "close": 87.98, "volume": 295386.0}, {"date": "2025-03-26", "close": 88.3, "volume": 315040.0}, {"date": "2025-03-27", "close": 88.82, "volume": 291937.0}, {"date": "2025-03-28", "close": 87.23, "volume": 247923.0}, {"date": "2025-03-31", "close": 88.1, "volume": 479980.0}, {"date": "2025-04-01", "close": 88.1, "volume": 309815.0}, {"date": "2025-04-02", "close": 87.7, "volume": 381873.0}, {"date": "2025-04-03", "close": 84.08, "volume": 517585.0}, {"date": "2025-04-04", "close": 79.06, "volume": 447979.0}, {"date": "2025-04-07", "close": 76.56, "volume": 555603.0}, {"date": "2025-04-08", "close": 77.31, "volume": 453350.0}, {"date": "2025-04-09", "close": 82.81, "volume": 553099.0}, {"date": "2025-04-10", "close": 79.99, "volume": 436210.0}, {"date": "2025-04-11", "close": 80.79, "volume": 336706.0}, {"date": "2025-04-14", "close": 82.0, "volume": 283110.0}, {"date": "2025-04-15", "close": 81.92, "volume": 250124.0}, {"date": "2025-04-16", "close": 82.75, "volume": 340876.0}, {"date": "2025-04-17", "close": 83.27, "volume": 255932.0}, {"date": "2025-04-21", "close": 81.99, "volume": 237447.0}, {"date": "2025-04-22", "close": 84.73, "volume": 254426.0}, {"date": "2025-04-23", "close": 85.32, "volume": 317757.0}, {"date": "2025-04-24", "close": 86.54, "volume": 339086.0}, {"date": "2025-04-25", "close": 86.8, "volume": 280404.0}, {"date": "2025-04-28", "close": 87.97, "volume": 245932.0}, {"date": "2025-04-29", "close": 88.78, "volume": 232652.0}, {"date": "2025-04-30", "close": 87.73, "volume": 346361.0}, {"date": "2025-05-01", "close": 87.51, "volume": 241233.0}, {"date": "2025-05-02", "close": 90.18, "volume": 236168.0}, {"date": "2025-05-05", "close": 89.64, "volume": 252404.0}, {"date": "2025-05-06", "close": 89.12, "volume": 353474.0}, {"date": "2025-05-07", "close": 87.65, "volume": 782718.0}, {"date": "2025-05-08", "close": 88.45, "volume": 639095.0}, {"date": "2025-05-09", "close": 87.4, "volume": 505148.0}, {"date": "2025-05-12", "close": 87.39, "volume": 470198.0}, {"date": "2025-05-13", "close": 87.69, "volume": 395338.0}, {"date": "2025-05-14", "close": 86.34, "volume": 400659.0}, {"date": "2025-05-15", "close": 86.53, "volume": 298447.0}, {"date": "2025-05-16", "close": 86.25, "volume": 302038.0}, {"date": "2025-05-19", "close": 86.11, "volume": 410510.0}, {"date": "2025-05-20", "close": 85.92, "volume": 328880.0}, {"date": "2025-05-21", "close": 84.0, "volume": 341134.0}, {"date": "2025-05-22", "close": 83.95, "volume": 388271.0}, {"date": "2025-05-23", "close": 84.44, "volume": 395444.0}, {"date": "2025-05-27", "close": 85.37, "volume": 303811.0}, {"date": "2025-05-28", "close": 84.14, "volume": 381725.0}, {"date": "2025-05-29", "close": 84.72, "volume": 271346.0}, {"date": "2025-05-30", "close": 84.55, "volume": 356223.0}, {"date": "2025-06-02", "close": 84.8, "volume": 287136.0}, {"date": "2025-06-03", "close": 84.69, "volume": 346747.0}, {"date": "2025-06-04", "close": 84.48, "volume": 263845.0}, {"date": "2025-06-05", "close": 84.11, "volume": 231456.0}, {"date": "2025-06-06", "close": 85.42, "volume": 207786.0}, {"date": "2025-06-09", "close": 83.97, "volume": 285348.0}, {"date": "2025-06-10", "close": 83.52, "volume": 263441.0}, {"date": "2025-06-11", "close": 84.09, "volume": 291765.0}, {"date": "2025-06-12", "close": 84.94, "volume": 285766.0}, {"date": "2025-06-13", "close": 84.82, "volume": 315034.0}, {"date": "2025-06-16", "close": 85.53, "volume": 298779.0}, {"date": "2025-06-17", "close": 84.22, "volume": 376315.0}, {"date": "2025-06-18", "close": 85.6, "volume": 405045.0}, {"date": "2025-06-20", "close": 86.31, "volume": 999533.0}, {"date": "2025-06-23", "close": 87.15, "volume": 320420.0}, {"date": "2025-06-24", "close": 86.92, "volume": 262558.0}, {"date": "2025-06-25", "close": 85.82, "volume": 244454.0}, {"date": "2025-06-26", "close": 87.37, "volume": 291578.0}, {"date": "2025-06-27", "close": 87.55, "volume": 712584.0}, {"date": "2025-06-30", "close": 87.1, "volume": 291147.0}, {"date": "2025-07-01", "close": 86.64, "volume": 460189.0}, {"date": "2025-07-02", "close": 84.97, "volume": 305461.0}, {"date": "2025-07-03", "close": 85.5, "volume": 277662.0}, {"date": "2025-07-07", "close": 84.84, "volume": 375475.0}, {"date": "2025-07-08", "close": 84.64, "volume": 369018.0}, {"date": "2025-07-09", "close": 83.48, "volume": 283134.0}, {"date": "2025-07-10", "close": 83.22, "volume": 362864.0}, {"date": "2025-07-11", "close": 83.61, "volume": 367116.0}, {"date": "2025-07-14", "close": 84.1, "volume": 272649.0}, {"date": "2025-07-15", "close": 81.97, "volume": 230557.0}, {"date": "2025-07-16", "close": 82.33, "volume": 238119.0}, {"date": "2025-07-17", "close": 83.31, "volume": 277378.0}, {"date": "2025-07-18", "close": 83.39, "volume": 208821.0}, {"date": "2025-07-21", "close": 83.21, "volume": 340142.0}, {"date": "2025-07-22", "close": 84.15, "volume": 264687.0}, {"date": "2025-07-23", "close": 84.3, "volume": 332195.0}, {"date": "2025-07-24", "close": 83.44, "volume": 225647.0}, {"date": "2025-07-25", "close": 84.22, "volume": 219305.0}, {"date": "2025-07-28", "close": 83.83, "volume": 239262.0}, {"date": "2025-07-29", "close": 84.11, "volume": 221048.0}, {"date": "2025-07-30", "close": 83.68, "volume": 210889.0}, {"date": "2025-07-31", "close": 84.58, "volume": 307600.0}, {"date": "2025-08-01", "close": 83.84, "volume": 400864.0}, {"date": "2025-08-04", "close": 84.34, "volume": 240477.0}, {"date": "2025-08-05", "close": 85.79, "volume": 388129.0}, {"date": "2025-08-06", "close": 86.17, "volume": 309712.0}, {"date": "2025-08-07", "close": 84.44, "volume": 597165.0}, {"date": "2025-08-08", "close": 81.89, "volume": 527159.0}, {"date": "2025-08-11", "close": 82.1, "volume": 529599.0}, {"date": "2025-08-12", "close": 82.01, "volume": 279857.0}, {"date": "2025-08-13", "close": 82.51, "volume": 592688.0}, {"date": "2025-08-14", "close": 82.54, "volume": 251874.0}, {"date": "2025-08-15", "close": 80.5, "volume": 326603.0}, {"date": "2025-08-18", "close": 80.41, "volume": 403983.0}, {"date": "2025-08-19", "close": 81.65, "volume": 266433.0}, {"date": "2025-08-20", "close": 81.01, "volume": 268082.0}, {"date": "2025-08-21", "close": 80.89, "volume": 355349.0}, {"date": "2025-08-22", "close": 82.51, "volume": 232070.0}, {"date": "2025-08-25", "close": 81.08, "volume": 405474.0}, {"date": "2025-08-26", "close": 81.42, "volume": 297099.0}, {"date": "2025-08-27", "close": 82.06, "volume": 381015.0}, {"date": "2025-08-28", "close": 81.9, "volume": 321963.0}, {"date": "2025-08-29", "close": 82.2, "volume": 299671.0}, {"date": "2025-09-02", "close": 81.21, "volume": 303676.0}, {"date": "2025-09-03", "close": 81.75, "volume": 347988.0}, {"date": "2025-09-04", "close": 83.04, "volume": 192172.0}, {"date": "2025-09-05", "close": 82.18, "volume": 383959.0}, {"date": "2025-09-08", "close": 81.93, "volume": 270669.0}, {"date": "2025-09-09", "close": 82.05, "volume": 384814.0}, {"date": "2025-09-10", "close": 81.75, "volume": 234638.0}, {"date": "2025-09-11", "close": 83.16, "volume": 244674.0}, {"date": "2025-09-12", "close": 82.49, "volume": 264324.0}, {"date": "2025-09-15", "close": 81.44, "volume": 313797.0}, {"date": "2025-09-16", "close": 80.64, "volume": 326654.0}, {"date": "2025-09-17", "close": 81.79, "volume": 353921.0}, {"date": "2025-09-18", "close": 83.03, "volume": 295295.0}, {"date": "2025-09-19", "close": 83.63, "volume": 1072862.0}, {"date": "2025-09-22", "close": 83.57, "volume": 297251.0}, {"date": "2025-09-23", "close": 83.69, "volume": 267955.0}, {"date": "2025-09-24", "close": 84.88, "volume": 317148.0}, {"date": "2025-09-25", "close": 83.84, "volume": 280939.0}, {"date": "2025-09-26", "close": 84.65, "volume": 199206.0}, {"date": "2025-09-29", "close": 84.1, "volume": 236806.0}, {"date": "2025-09-30", "close": 84.65, "volume": 221724.0}, {"date": "2025-10-01", "close": 83.79, "volume": 296309.0}, {"date": "2025-10-02", "close": 84.55, "volume": 452923.0}, {"date": "2025-10-03", "close": 84.28, "volume": 474762.0}, {"date": "2025-10-06", "close": 83.73, "volume": 236218.0}, {"date": "2025-10-07", "close": 82.61, "volume": 247017.0}, {"date": "2025-10-08", "close": 82.49, "volume": 227118.0}, {"date": "2025-10-09", "close": 81.89, "volume": 199954.0}, {"date": "2025-10-10", "close": 80.51, "volume": 229118.0}, {"date": "2025-10-13", "close": 81.11, "volume": 197922.0}, {"date": "2025-10-14", "close": 82.28, "volume": 186650.0}, {"date": "2025-10-15", "close": 80.98, "volume": 251040.0}, {"date": "2025-10-16", "close": 79.14, "volume": 309378.0}, {"date": "2025-10-17", "close": 79.99, "volume": 242775.0}, {"date": "2025-10-20", "close": 81.0, "volume": 172527.0}, {"date": "2025-10-21", "close": 82.51, "volume": 244095.0}, {"date": "2025-10-22", "close": 81.65, "volume": 291095.0}, {"date": "2025-10-23", "close": 82.49, "volume": 195689.0}, {"date": "2025-10-24", "close": 82.38, "volume": 175992.0}, {"date": "2025-10-27", "close": 82.26, "volume": 205606.0}, {"date": "2025-10-28", "close": 81.27, "volume": 274531.0}, {"date": "2025-10-29", "close": 80.92, "volume": 210758.0}, {"date": "2025-10-30", "close": 81.87, "volume": 259854.0}, {"date": "2025-10-31", "close": 80.58, "volume": 392258.0}, {"date": "2025-11-03", "close": 81.35, "volume": 392277.0}, {"date": "2025-11-04", "close": 82.03, "volume": 328971.0}, {"date": "2025-11-05", "close": 81.92, "volume": 389832.0}, {"date": "2025-11-06", "close": 81.56, "volume": 421456.0}, {"date": "2025-11-07", "close": 86.88, "volume": 594340.0}, {"date": "2025-11-10", "close": 86.38, "volume": 406896.0}, {"date": "2025-11-11", "close": 87.76, "volume": 245107.0}, {"date": "2025-11-12", "close": 87.56, "volume": 352722.0}, {"date": "2025-11-13", "close": 87.66, "volume": 284292.0}, {"date": "2025-11-14", "close": 87.46, "volume": 286700.0}, {"date": "2025-11-17", "close": 86.75, "volume": 306856.0}, {"date": "2025-11-18", "close": 88.96, "volume": 356248.0}, {"date": "2025-11-19", "close": 88.03, "volume": 263904.0}, {"date": "2025-11-20", "close": 88.05, "volume": 277507.0}, {"date": "2025-11-21", "close": 89.79, "volume": 351183.0}, {"date": "2025-11-24", "close": 89.78, "volume": 399519.0}, {"date": "2025-11-25", "close": 90.05, "volume": 325695.0}, {"date": "2025-11-26", "close": 90.05, "volume": 449900.0}, {"date": "2025-11-28", "close": 90.54, "volume": 161212.0}, {"date": "2025-12-01", "close": 90.21, "volume": 305764.0}, {"date": "2025-12-02", "close": 89.35, "volume": 235116.0}, {"date": "2025-12-03", "close": 88.83, "volume": 187943.0}, {"date": "2025-12-04", "close": 88.77, "volume": 185101.0}, {"date": "2025-12-05", "close": 88.63, "volume": 197942.0}, {"date": "2025-12-08", "close": 87.6, "volume": 276217.0}, {"date": "2025-12-09", "close": 88.5, "volume": 272235.0}, {"date": "2025-12-10", "close": 88.75, "volume": 312402.0}, {"date": "2025-12-11", "close": 89.87, "volume": 277306.0}, {"date": "2025-12-12", "close": 90.22, "volume": 335110.0}, {"date": "2025-12-15", "close": 91.69, "volume": 416145.0}, {"date": "2025-12-16", "close": 90.8, "volume": 693925.0}, {"date": "2025-12-17", "close": 92.06, "volume": 294042.0}, {"date": "2025-12-18", "close": 92.18, "volume": 260973.0}, {"date": "2025-12-19", "close": 90.5, "volume": 1393846.0}, {"date": "2025-12-22", "close": 90.99, "volume": 386550.0}, {"date": "2025-12-23", "close": 90.91, "volume": 302530.0}, {"date": "2025-12-24", "close": 90.86, "volume": 160056.0}, {"date": "2025-12-26", "close": 90.65, "volume": 253938.0}, {"date": "2025-12-29", "close": 90.59, "volume": 290638.0}, {"date": "2025-12-30", "close": 90.67, "volume": 238106.0}, {"date": "2025-12-31", "close": 89.87, "volume": 259632.0}, {"date": "2026-01-02", "close": 88.74, "volume": 315693.0}, {"date": "2026-01-05", "close": 89.82, "volume": 330351.0}, {"date": "2026-01-06", "close": 89.82, "volume": 308969.0}, {"date": "2026-01-07", "close": 89.93, "volume": 378703.0}, {"date": "2026-01-08", "close": 90.39, "volume": 277980.0}, {"date": "2026-01-09", "close": 90.0, "volume": 315349.0}, {"date": "2026-01-12", "close": 89.0, "volume": 288114.0}, {"date": "2026-01-13", "close": 85.39, "volume": 323353.0}, {"date": "2026-01-14", "close": 85.44, "volume": 319966.0}, {"date": "2026-01-15", "close": 85.56, "volume": 313016.0}, {"date": "2026-01-16", "close": 85.01, "volume": 286817.0}, {"date": "2026-01-20", "close": 84.06, "volume": 232554.0}, {"date": "2026-01-21", "close": 84.97, "volume": 224877.0}, {"date": "2026-01-22", "close": 84.43, "volume": 259721.0}, {"date": "2026-01-23", "close": 83.26, "volume": 217391.0}, {"date": "2026-01-26", "close": 83.88, "volume": 361921.0}, {"date": "2026-01-27", "close": 83.02, "volume": 207358.0}, {"date": "2026-01-28", "close": 83.6, "volume": 316261.0}, {"date": "2026-01-29", "close": 85.17, "volume": 317173.0}, {"date": "2026-01-30", "close": 84.85, "volume": 271162.0}, {"date": "2026-02-02", "close": 85.65, "volume": 297637.0}, {"date": "2026-02-03", "close": 85.8, "volume": 263931.0}, {"date": "2026-02-04", "close": 87.09, "volume": 286137.0}, {"date": "2026-02-05", "close": 87.76, "volume": 265729.0}, {"date": "2026-02-06", "close": 87.75, "volume": 219105.0}, {"date": "2026-02-09", "close": 85.65, "volume": 297428.0}, {"date": "2026-02-10", "close": 86.55, "volume": 183456.0}, {"date": "2026-02-11", "close": 86.67, "volume": 232539.0}, {"date": "2026-02-12", "close": 86.9, "volume": 261752.0}, {"date": "2026-02-13", "close": 86.34, "volume": 201663.0}, {"date": "2026-02-17", "close": 87.63, "volume": 255713.0}, {"date": "2026-02-18", "close": 86.93, "volume": 213857.0}, {"date": "2026-02-19", "close": 86.73, "volume": 184623.0}, {"date": "2026-02-20", "close": 88.39, "volume": 213978.0}, {"date": "2026-02-23", "close": 85.11, "volume": 283428.0}, {"date": "2026-02-24", "close": 85.57, "volume": 230934.0}, {"date": "2026-02-25", "close": 86.24, "volume": 220089.0}, {"date": "2026-02-26", "close": 86.64, "volume": 269724.0}, {"date": "2026-02-27", "close": 86.21, "volume": 616473.0}, {"date": "2026-03-02", "close": 87.45, "volume": 500644.0}, {"date": "2026-03-03", "close": 86.9, "volume": 335047.0}, {"date": "2026-03-04", "close": 87.52, "volume": 294924.0}, {"date": "2026-03-05", "close": 86.7, "volume": 237237.0}, {"date": "2026-03-06", "close": 85.31, "volume": 318522.0}, {"date": "2026-03-09", "close": 85.59, "volume": 303531.0}, {"date": "2026-03-10", "close": 84.95, "volume": 312377.0}, {"date": "2026-03-11", "close": 84.23, "volume": 293786.0}, {"date": "2026-03-12", "close": 83.17, "volume": 319173.0}, {"date": "2026-03-13", "close": 83.38, "volume": 375535.0}, {"date": "2026-03-16", "close": 83.51, "volume": 329563.0}, {"date": "2026-03-17", "close": 83.37, "volume": 259792.0}, {"date": "2026-03-18", "close": 82.51, "volume": 242607.0}, {"date": "2026-03-19", "close": 82.03, "volume": 290409.0}, {"date": "2026-03-20", "close": 80.81, "volume": 689674.0}, {"date": "2026-03-23", "close": 81.45, "volume": 326026.0}, {"date": "2026-03-24", "close": 81.64, "volume": 262615.0}, {"date": "2026-03-25", "close": 81.48, "volume": 271233.0}, {"date": "2026-03-26", "close": 81.39, "volume": 222589.0}, {"date": "2026-03-27", "close": 79.29, "volume": 290702.0}, {"date": "2026-03-30", "close": 80.41, "volume": 497239.0}, {"date": "2026-03-31", "close": 81.48, "volume": 264078.0}, {"date": "2026-04-01", "close": 80.64, "volume": 252244.0}, {"date": "2026-04-02", "close": 81.1, "volume": 247982.0}, {"date": "2026-04-06", "close": 81.62, "volume": 198269.0}, {"date": "2026-04-07", "close": 81.87, "volume": 236596.0}, {"date": "2026-04-08", "close": 83.2, "volume": 385099.0}, {"date": "2026-04-09", "close": 83.49, "volume": 369702.0}, {"date": "2026-04-10", "close": 81.96, "volume": 320298.0}, {"date": "2026-04-13", "close": 82.48, "volume": 327044.0}, {"date": "2026-04-14", "close": 82.44, "volume": 286747.0}, {"date": "2026-04-15", "close": 83.43, "volume": 277677.0}, {"date": "2026-04-16", "close": 83.0, "volume": 358988.0}, {"date": "2026-04-17", "close": 84.8, "volume": 435701.0}, {"date": "2026-04-20", "close": 83.38, "volume": 266371.0}, {"date": "2026-04-21", "close": 82.74, "volume": 321373.0}, {"date": "2026-04-22", "close": 83.23, "volume": 931417.0}, {"date": "2026-04-23", "close": 83.35, "volume": 309700.0}, {"date": "2026-04-24", "close": 83.4, "volume": 308411.0}, {"date": "2026-04-27", "close": 82.99, "volume": 293499.0}, {"date": "2026-04-28", "close": 83.52, "volume": 311701.0}, {"date": "2026-04-29", "close": 81.69, "volume": 344766.0}, {"date": "2026-04-30", "close": 81.9, "volume": 289135.0}, {"date": "2026-05-01", "close": 80.86, "volume": 360491.0}, {"date": "2026-05-04", "close": 81.74, "volume": 315384.0}, {"date": "2026-05-05", "close": 81.86, "volume": 289036.0}, {"date": "2026-05-06", "close": 82.01, "volume": 343592.0}, {"date": "2026-05-07", "close": 82.43, "volume": 453116.0}, {"date": "2026-05-08", "close": 75.05, "volume": 1337166.0}, {"date": "2026-05-11", "close": 78.91, "volume": 848484.0}, {"date": "2026-05-12", "close": 76.95, "volume": 806552.0}, {"date": "2026-05-13", "close": 75.14, "volume": 642673.0}, {"date": "2026-05-14", "close": 76.13, "volume": 491438.0}, {"date": "2026-05-15", "close": 74.88, "volume": 476299.0}, {"date": "2026-05-18", "close": 75.55, "volume": 506585.0}, {"date": "2026-05-19", "close": 77.75, "volume": 556731.0}, {"date": "2026-05-20", "close": 78.82, "volume": 356298.0}, {"date": "2026-05-21", "close": 78.67, "volume": 332884.0}, {"date": "2026-05-22", "close": 76.89, "volume": 366715.0}, {"date": "2026-05-26", "close": 76.19, "volume": 360524.0}, {"date": "2026-05-27", "close": 74.93, "volume": 379421.0}, {"date": "2026-05-28", "close": 74.18, "volume": 371251.0}, {"date": "2026-05-29", "close": 74.21, "volume": 442185.0}, {"date": "2026-06-01", "close": 74.04, "volume": 416233.0}, {"date": "2026-06-02", "close": 73.88, "volume": 354806.0}, {"date": "2026-06-03", "close": 73.2, "volume": 293709.0}, {"date": "2026-06-04", "close": 73.87, "volume": 317487.0}, {"date": "2026-06-05", "close": 75.57, "volume": 302137.0}, {"date": "2026-06-08", "close": 74.82, "volume": 389931.0}, {"date": "2026-06-09", "close": 75.35, "volume": 317180.0}, {"date": "2026-06-10", "close": 75.97, "volume": 353665.0}, {"date": "2026-06-11", "close": 75.64, "volume": 340499.0}, {"date": "2026-06-12", "close": 76.46, "volume": 308439.0}, {"date": "2026-06-15", "close": 75.94, "volume": 364301.0}, {"date": "2026-06-16", "close": 77.37, "volume": 379908.0}, {"date": "2026-06-17", "close": 77.25, "volume": 370563.0}, {"date": "2026-06-18", "close": 76.52, "volume": 1401640.0}, {"date": "2026-06-22", "close": 76.63, "volume": 341951.0}, {"date": "2026-06-23", "close": 78.14, "volume": 361646.0}, {"date": "2026-06-24", "close": 78.33, "volume": 338921.0}, {"date": "2026-06-25", "close": 77.19, "volume": 292367.0}, {"date": "2026-06-26", "close": 79.77, "volume": 630495.0}, {"date": "2026-06-29", "close": 80.19, "volume": 420833.0}, {"date": "2026-06-30", "close": 80.16, "volume": 341030.0}, {"date": "2026-07-01", "close": 81.39, "volume": 304575.0}, {"date": "2026-07-02", "close": 83.67, "volume": 325351.0}, {"date": "2026-07-06", "close": 83.63, "volume": 288881.0}, {"date": "2026-07-07", "close": 84.02, "volume": 302932.0}, {"date": "2026-07-08", "close": 82.75, "volume": 411056.0}, {"date": "2026-07-09", "close": 82.5, "volume": 282679.0}, {"date": "2026-07-10", "close": 82.1, "volume": 265258.0}, {"date": "2026-07-13", "close": 83.73, "volume": 279739.0}, {"date": "2026-07-14", "close": 82.68, "volume": 302713.0}, {"date": "2026-07-15", "close": 82.49, "volume": 301548.0}, {"date": "2026-07-16", "close": 84.17, "volume": 334094.0}, {"date": "2026-07-17", "close": 84.96, "volume": 262005.0}, {"date": "2026-07-20", "close": 85.41, "volume": 325204.0}, {"date": "2026-07-21", "close": 84.76, "volume": 301777.0}, {"date": "2026-07-22", "close": 84.46, "volume": 244421.0}, {"date": "2026-07-23", "close": 84.19, "volume": 326096.0}, {"date": "2026-07-24", "close": 85.36, "volume": 254834.0}, {"date": "2026-07-27", "close": 85.3, "volume": 348521.0}, {"date": "2026-07-28", "close": 85.48, "volume": 337534.0}, {"date": "2026-07-29", "close": 84.33, "volume": 418934.0}, {"date": "2026-07-30", "close": 84.15, "volume": 379578.0}, {"date": "2026-07-31", "close": 82.72, "volume": 324775.0}, {"date": "2026-08-03", "close": 83.95, "volume": 332052.0}, {"date": "2026-08-04", "close": 82.89, "volume": 307177.0}, {"date": "2026-08-05", "close": 82.74, "volume": 294688.0}, {"date": "2026-08-06", "close": 82.57, "volume": 289314.0}, {"date": "2026-08-07", "close": 75.43, "volume": 588357.0}], "refreshing": true}