{"ticker": "AWI", "overview": {"cik": "7431", "ticker": "AWI", "name": "ARMSTRONG WORLD INDUSTRIES INC", "industry": "Plastics Products, NEC", "country": "United States", "sic": "3089", "announcements": [{"form": "3", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000007431-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-377194", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324992", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001193125-26-318838", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-318759", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310382", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-273166", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000007431-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000007431-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000007431-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000007431-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000007431-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000007431-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000007431-26-000050", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001193125-26-242099", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-217179", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-193803", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-193763", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-193741", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000007431-26-000048", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000101", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001193125-26-183484", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-183353", "price_sensitive": true}]}, "description": "ARMSTRONG WORLD INDUSTRIES INC trades as AWI on the NYSE and is registered in the United States, classified under Plastics Products, NEC (SIC 3089). Privy Trades holds 134 insider filings for the company, from September 2021 to February 2026. Across those, 7 insiders disclosed 1 open-market purchase totalling $100.00K against 9 sales totalling $9.61M. The most recent filing on record is dated 9 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 99998.25, "sell_n": 9, "sell_sum": 9613991.6578, "net": -9513993.4078, "insiders": 7, "first_date": "2021-09-14", "last_date": "2026-02-27"}, "metrics": {"ticker": "AWI", "has_prices": true, "as_of": "2026-08-07", "last": 185.52, "prev_close": 183.97, "change": 1.5500000000000114, "change_pct": 0.008425286731532377, "session_volume": 506256.0, "vwap_5": 183.33722668072855, "vwap_20": 168.77737384047734, "vwap_60": 161.7626668669573, "vwap_250": 177.7478504280812, "high_52w": 203.15, "low_52w": 151.43, "avg_volume_20": 614611.75, "sessions": 400, "market_cap": {"value": 7840599479.52, "shares": 42262826.0, "as_of": "2026-07-23", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000007431-26-000067", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Jennifer Ott Kozak", "who_key": "Kozak Jennifer Ott", "role": "SVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Insider files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1949030/000000743126000067/0000007431-26-000067-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78707}, {"id": "0000007431-26-000050", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Richard D. Holder", "who_key": "Holder Richard D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000050/0000007431-26-000050-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206867}, {"id": "0000007431-26-000052", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Kevin Holleran", "who_key": "HOLLERAN KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000052/0000007431-26-000052-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206867}, {"id": "0000007431-26-000054", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Barbara Loughran", "who_key": "Loughran Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000054/0000007431-26-000054-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206867}, {"id": "0000007431-26-000056", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "William H. Osborne", "who_key": "Osborne William H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000056/0000007431-26-000056-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206867}, {"id": "0000007431-26-000058", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Kathleen Pitre", "who_key": "Pitre Kathleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000058/0000007431-26-000058-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206867}, {"id": "0000007431-26-000060", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Wayne Shurts", "who_key": "Shurts Wayne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000060/0000007431-26-000060-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206867}, {"id": "0000007431-26-000062", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Roy W. Templin", "who_key": "TEMPLIN ROY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000062/0000007431-26-000062-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206867}, {"id": "13DG-0001562230-26-000061", "src": "13DG", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Armstrong World Industries Inc", "who_key": "ARMSTRONG WORLD INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "ARMSTRONG WORLD INDUSTRIES INC moves to a 1.8% passive stake in AWI", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/0001562230-26-000061-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248627}, {"id": "13DG-0002100119-26-000174", "src": "13DG", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Armstrong World Industries Inc", "who_key": "ARMSTRONG WORLD INDUSTRIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "ARMSTRONG WORLD INDUSTRIES INC crosses 5% of AWI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/0002100119-26-000174-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "0000007431-26-000048", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Victor Grizzle", "who_key": "Grizzle Victor", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17747260.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000048/0000007431-26-000048-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271667}, {"id": "13DG-0002100121-26-000101", "src": "13DG", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Armstrong World Industries Inc", "who_key": "ARMSTRONG WORLD INDUSTRIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "ARMSTRONG WORLD INDUSTRIES INC crosses 5% of AWI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/0002100121-26-000101-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271667}, {"id": "0000007431-26-000036", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "James T. Burge", "who_key": "Burge James T.", "role": "Vice President & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 151519.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "President files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000036/0000007431-26-000036-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300467}, {"id": "0000007431-26-000038", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Christopher P. Calzaretta", "who_key": "Calzaretta Christopher P.", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 687624.6000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CFO files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000038/0000007431-26-000038-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300467}, {"id": "0000007431-26-000040", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Jill A. Crager", "who_key": "Crager Jill A.", "role": "SVP Sales & Digital Mktg", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 309085.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Insider files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000040/0000007431-26-000040-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300467}, {"id": "0000007431-26-000042", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Victor Grizzle", "who_key": "Grizzle Victor", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7351363.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000042/0000007431-26-000042-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300467}, {"id": "0000007431-26-000044", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Mark A. Hershey", "who_key": "Hershey Mark A", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1008804.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CEO files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000044/0000007431-26-000044-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300467}, {"id": "0000007431-26-000046", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Michael Carl Winters", "who_key": "Winters Michael Carl", "role": "SVP, Arch Spec & Bus Dev", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 281442.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Insider files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000046/0000007431-26-000046-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300467}, {"id": "0000007431-26-000034", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Jessica Marie Cicali", "who_key": "Cicali Jessica Marie", "role": "SVP, GC & CCO, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Insider files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000034/0000007431-26-000034-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}, {"id": "0000007431-26-000016", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Roy W. Templin", "who_key": "TEMPLIN ROY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99998.25, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director buys $100K of AWI", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000016/0000007431-26-000016-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358067}, {"id": "0000007431-26-000018", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "James T. Burge", "who_key": "Burge James T.", "role": "Vice President & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 148342.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "President files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000018/0000007431-26-000018-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358067}, {"id": "0000007431-26-000020", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Austin So", "who_key": "So Austin", "role": "SVP, GC, Gov't. Rel., & CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 651666.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Insider files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000020/0000007431-26-000020-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358067}, {"id": "0000007431-26-000022", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Jill A. Crager", "who_key": "Crager Jill A.", "role": "SVP Sales & Digital Mktg", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 275344.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Insider files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000022/0000007431-26-000022-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358067}, {"id": "0000007431-26-000024", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Christopher P. Calzaretta", "who_key": "Calzaretta Christopher P.", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 604647.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CFO files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000024/0000007431-26-000024-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358067}, {"id": "0000007431-26-000026", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Mark A. Hershey", "who_key": "Hershey Mark A", "role": "SVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 841128.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000026/0000007431-26-000026-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358067}, {"id": "0000007431-26-000028", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Victor Grizzle", "who_key": "Grizzle Victor", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 6260053.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CEO files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000028/0000007431-26-000028-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358067}, {"id": "0000007431-26-000002", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "James T. Burge", "who_key": "Burge James T.", "role": "Vice President & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "President files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000002/0000007431-26-000002-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360947}, {"id": "0000007431-26-000004", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Jill A. Crager", "who_key": "Crager Jill A.", "role": "SVP Sales & Digital Mktg", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Insider files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000004/0000007431-26-000004-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360947}, {"id": "0000007431-26-000006", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Christopher P. Calzaretta", "who_key": "Calzaretta Christopher P.", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CFO files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000006/0000007431-26-000006-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360947}, {"id": "0000007431-26-000008", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Mark A. Hershey", "who_key": "Hershey Mark A", "role": "SVP & 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": "Plastics Products, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000008/0000007431-26-000008-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360947}], "recent_buys": [{"id": "0000007431-26-000016", "src": "INSIDERS", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Roy W. Templin", "who_key": "TEMPLIN ROY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99998.25, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director buys $100K of AWI", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000016/0000007431-26-000016-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358067}], "institutional": [{"id": "13DG-0001562230-26-000061", "src": "13DG", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Armstrong World Industries Inc", "who_key": "ARMSTRONG WORLD INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "ARMSTRONG WORLD INDUSTRIES INC moves to a 1.8% passive stake in AWI", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/0001562230-26-000061-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248627}, {"id": "13DG-0002100119-26-000174", "src": "13DG", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Armstrong World Industries Inc", "who_key": "ARMSTRONG WORLD INDUSTRIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "ARMSTRONG WORLD INDUSTRIES INC crosses 5% of AWI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/0002100119-26-000174-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0002100121-26-000101", "src": "13DG", "ticker": "AWI", "cik": "7431", "company": "ARMSTRONG WORLD INDUSTRIES INC", "company_raw": "ARMSTRONG WORLD INDUSTRIES INC", "who": "Armstrong World Industries Inc", "who_key": "ARMSTRONG WORLD INDUSTRIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "ARMSTRONG WORLD INDUSTRIES INC crosses 5% of AWI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/7431/0002100121-26-000101-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271667}], "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": "Armstrong World Industries Inc Common Stock", "new_value": "ARMSTRONG WORLD INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000007431", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000007431", "applied": 1, "detected_at": "2026-09-10T10:06:24.500010"}]}, "key_people": [{"who": "Victor Grizzle", "who_key": "Grizzle Victor", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 7524858.527799999, "net": -7524858.527799999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2268866.3723999998, "date": "2023-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000112760223030569/0001127602-23-030569-index.htm"}, {"action": "SELL", "amount": 1768150.7499, "date": "2022-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000112760222028319/0001127602-22-028319-index.htm"}, {"action": "SELL", "amount": 3487841.4055, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000112760221031460/0001127602-21-031460-index.htm"}], "latest": {"action": "SELL", "amount": 2268866.3723999998, "date": "2023-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000112760223030569/0001127602-23-030569-index.htm"}}, {"who": "Charles M. Chiappone", "who_key": "Chiappone Charles M", "role": "SVP, Ceilings & Wall Solutions", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1249810.72, "net": -1249810.72, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1249810.72, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000112760221025345/0001127602-21-025345-index.htm"}], "latest": {"action": "SELL", "amount": 1249810.72, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000112760221025345/0001127602-21-025345-index.htm"}}, {"who": "Mark A. Hershey", "who_key": "Hershey Mark A", "role": "SVP Americas", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 677582.05, "net": -677582.05, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 547756.9, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000112760223003145/0001127602-23-003145-index.htm"}, {"action": "SELL", "amount": 129825.15, "date": "2022-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000112760222012313/0001127602-22-012313-index.htm"}], "latest": {"action": "SELL", "amount": 547756.9, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000112760223003145/0001127602-23-003145-index.htm"}}, {"who": "Roy W. Templin", "who_key": "TEMPLIN ROY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99998.25, "sold": 0, "net": 99998.25, "trades": 1, "top_score": 39.5, "lean": "buying", "history": [{"action": "BUY", "amount": 99998.25, "date": "2026-02-27", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000016/0000007431-26-000016-index.htm"}], "latest": {"action": "BUY", "amount": 99998.25, "date": "2026-02-27", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000000743126000016/0000007431-26-000016-index.htm"}}, {"who": "Ellen R. Romano", "who_key": "Romano Ellen R.", "role": "SVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 95000.0, "net": -95000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 95000.0, "date": "2022-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000112760222010158/0001127602-22-010158-index.htm"}], "latest": {"action": "SELL", "amount": 95000.0, "date": "2022-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000112760222010158/0001127602-22-010158-index.htm"}}, {"who": "Dawn M. Kirchner-King", "who_key": "Kirchner-King Dawn M.", "role": "SVP Human Resources", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 47862.36, "net": -47862.36, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47862.36, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000112760224021586/0001127602-24-021586-index.htm"}], "latest": {"action": "SELL", "amount": 47862.36, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000112760224021586/0001127602-24-021586-index.htm"}}, {"who": "William H. Osborne", "who_key": "Osborne William H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 18878.0, "net": -18878.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18878.0, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000112760225020316/0001127602-25-020316-index.htm"}], "latest": {"action": "SELL", "amount": 18878.0, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7431/000112760225020316/0001127602-25-020316-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000007431-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-377194", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324992", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001193125-26-318838", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-318759", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310382", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-273166", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000007431-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000007431-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000007431-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000007431-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000007431-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000007431-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000007431-26-000050", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001193125-26-242099", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-217179", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-193803", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-193763", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-193741", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000007431-26-000048", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000101", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001193125-26-183484", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-183353", "price_sensitive": true}], "performance": {"ticker": "AWI", "has_prices": true, "summary": {"n": 2, "avg": 0.14131079626736132, "win_rate": 1.0, "best": 0.21334205362982345, "worst": 0.0692795389048992, "as_of": "2026-08-07"}, "buys": [{"who": "TEMPLIN ROY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99998.25, "date": "2026-02-27", "score": 39.5, "ref_price": 173.5, "return": 0.0692795389048992}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 152.9, "return": 0.21334205362982345}]}, "price_series": [{"date": "2016-08-08", "close": 44.52, "volume": 374434.0}, {"date": "2016-08-09", "close": 44.66, "volume": 780786.0}, {"date": "2016-08-10", "close": 44.56, "volume": 496819.0}, {"date": "2016-08-11", "close": 44.53, "volume": 263066.0}, {"date": "2016-08-12", "close": 44.76, "volume": 465957.0}, {"date": "2016-08-15", "close": 45.22, "volume": 452820.0}, {"date": "2016-08-16", "close": 45.51, "volume": 703813.0}, {"date": "2016-08-17", "close": 43.92, "volume": 955752.0}, {"date": "2016-08-18", "close": 44.13, "volume": 556860.0}, {"date": "2016-08-19", "close": 44.0, "volume": 255743.0}, {"date": "2016-08-22", "close": 44.1, "volume": 227337.0}, {"date": "2016-08-23", "close": 44.78, "volume": 328276.0}, {"date": "2016-08-24", "close": 44.31, "volume": 283682.0}, {"date": "2016-08-25", "close": 44.14, "volume": 258085.0}, {"date": "2016-08-26", "close": 43.98, "volume": 297754.0}, {"date": "2016-08-29", "close": 44.44, "volume": 185713.0}, {"date": "2016-08-30", "close": 44.42, "volume": 272822.0}, {"date": "2016-08-31", "close": 43.47, "volume": 490694.0}, {"date": "2016-09-01", "close": 43.5, "volume": 239671.0}, {"date": "2016-09-02", "close": 43.64, "volume": 252060.0}, {"date": "2016-09-06", "close": 43.67, "volume": 246787.0}, {"date": "2016-09-07", "close": 44.08, "volume": 383566.0}, {"date": "2016-09-08", "close": 43.36, "volume": 286842.0}, {"date": "2016-09-09", "close": 41.13, "volume": 465911.0}, {"date": "2016-09-12", "close": 41.62, "volume": 792980.0}, {"date": "2016-09-13", "close": 40.91, "volume": 516016.0}, {"date": "2016-09-14", "close": 40.62, "volume": 437391.0}, {"date": "2016-09-15", "close": 40.75, "volume": 450997.0}, {"date": "2016-09-16", "close": 40.41, "volume": 680493.0}, {"date": "2016-09-19", "close": 41.03, "volume": 329340.0}, {"date": "2016-09-20", "close": 40.55, "volume": 347921.0}, {"date": "2016-09-21", "close": 40.77, "volume": 383750.0}, {"date": "2016-09-22", "close": 41.65, "volume": 397805.0}, {"date": "2016-09-23", "close": 41.5, "volume": 823883.0}, {"date": "2016-09-26", "close": 41.3, "volume": 591889.0}, {"date": "2016-09-27", "close": 41.0, "volume": 541197.0}, {"date": "2016-09-28", "close": 40.79, "volume": 1003050.0}, {"date": "2016-09-29", "close": 40.51, "volume": 683620.0}, {"date": "2016-09-30", "close": 41.32, "volume": 509416.0}, {"date": "2016-10-03", "close": 41.24, "volume": 364251.0}, {"date": "2016-10-04", "close": 41.17, "volume": 446956.0}, {"date": "2016-10-05", "close": 41.42, "volume": 455335.0}, {"date": "2016-10-06", "close": 42.04, "volume": 608542.0}, {"date": "2016-10-07", "close": 41.94, "volume": 769421.0}, {"date": "2016-10-10", "close": 41.83, "volume": 338660.0}, {"date": "2016-10-11", "close": 40.31, "volume": 563441.0}, {"date": "2016-10-12", "close": 41.19, "volume": 561017.0}, {"date": "2016-10-13", "close": 40.83, "volume": 546910.0}, {"date": "2016-10-14", "close": 41.25, "volume": 579799.0}, {"date": "2016-10-17", "close": 40.65, "volume": 490370.0}, {"date": "2016-10-18", "close": 39.95, "volume": 498370.0}, {"date": "2016-10-19", "close": 39.6, "volume": 530192.0}, {"date": "2016-10-20", "close": 39.2, "volume": 692988.0}, {"date": "2016-10-21", "close": 39.4, "volume": 404617.0}, {"date": "2016-10-24", "close": 40.0, "volume": 475699.0}, {"date": "2016-10-25", "close": 39.55, "volume": 880157.0}, {"date": "2016-10-26", "close": 38.45, "volume": 621273.0}, {"date": "2016-10-27", "close": 38.45, "volume": 1206682.0}, {"date": "2016-10-28", "close": 39.75, "volume": 879667.0}, {"date": "2016-10-31", "close": 37.5, "volume": 1814584.0}, {"date": "2016-11-01", "close": 37.15, "volume": 1501643.0}, {"date": "2016-11-02", "close": 36.7, "volume": 782875.0}, {"date": "2016-11-03", "close": 36.65, "volume": 580945.0}, {"date": "2016-11-04", "close": 36.75, "volume": 760787.0}, {"date": "2016-11-07", "close": 37.1, "volume": 618083.0}, {"date": "2016-11-08", "close": 37.95, "volume": 851936.0}, {"date": "2016-11-09", "close": 38.5, "volume": 752040.0}, {"date": "2016-11-10", "close": 39.4, "volume": 688784.0}, {"date": "2016-11-11", "close": 39.85, "volume": 573082.0}, {"date": "2016-11-14", "close": 40.15, "volume": 448689.0}, {"date": "2016-11-15", "close": 40.6, "volume": 610352.0}, {"date": "2016-11-16", "close": 40.3, "volume": 385681.0}, {"date": "2016-11-17", "close": 41.0, "volume": 482422.0}, {"date": "2016-11-18", "close": 40.85, "volume": 351401.0}, {"date": "2016-11-21", "close": 41.1, "volume": 322381.0}, {"date": "2016-11-22", "close": 41.3, "volume": 295303.0}, {"date": "2016-11-23", "close": 41.75, "volume": 295862.0}, {"date": "2016-11-25", "close": 42.15, "volume": 166393.0}, {"date": "2016-11-28", "close": 41.6, "volume": 747963.0}, {"date": "2016-11-29", "close": 41.65, "volume": 484360.0}, {"date": "2016-11-30", "close": 41.7, "volume": 593833.0}, {"date": "2016-12-01", "close": 41.4, "volume": 620877.0}, {"date": "2016-12-02", "close": 41.3, "volume": 400469.0}, {"date": "2016-12-05", "close": 41.65, "volume": 347673.0}, {"date": "2016-12-06", "close": 42.75, "volume": 462422.0}, {"date": "2016-12-07", "close": 43.0, "volume": 414390.0}, {"date": "2016-12-08", "close": 44.0, "volume": 660091.0}, {"date": "2016-12-09", "close": 44.9, "volume": 614993.0}, {"date": "2016-12-12", "close": 44.0, "volume": 390613.0}, {"date": "2016-12-13", "close": 43.8, "volume": 292310.0}, {"date": "2016-12-14", "close": 42.9, "volume": 398587.0}, {"date": "2016-12-15", "close": 42.35, "volume": 413843.0}, {"date": "2016-12-16", "close": 42.45, "volume": 812018.0}, {"date": "2016-12-19", "close": 43.25, "volume": 352745.0}, {"date": "2016-12-20", "close": 43.4, "volume": 451681.0}, {"date": "2016-12-21", "close": 43.55, "volume": 300043.0}, {"date": "2016-12-22", "close": 42.85, "volume": 374448.0}, {"date": "2016-12-23", "close": 42.75, "volume": 243140.0}, {"date": "2016-12-27", "close": 43.0, "volume": 192225.0}, {"date": "2016-12-28", "close": 42.8, "volume": 345180.0}, {"date": "2016-12-29", "close": 42.5, "volume": 304743.0}, {"date": "2016-12-30", "close": 41.8, "volume": 271053.0}, {"date": "2017-01-03", "close": 42.25, "volume": 512509.0}, {"date": "2017-01-04", "close": 42.7, "volume": 986909.0}, {"date": "2017-01-05", "close": 41.0, "volume": 623885.0}, {"date": "2017-01-06", "close": 40.15, "volume": 709787.0}, {"date": "2017-01-09", "close": 39.55, "volume": 685980.0}, {"date": "2017-01-10", "close": 38.8, "volume": 827541.0}, {"date": "2017-01-11", "close": 38.8, "volume": 1029571.0}, {"date": "2017-01-12", "close": 39.15, "volume": 408505.0}, {"date": "2017-01-13", "close": 39.7, "volume": 282802.0}, {"date": "2017-01-17", "close": 39.6, "volume": 481851.0}, {"date": "2017-01-18", "close": 39.65, "volume": 545832.0}, {"date": "2017-01-19", "close": 39.7, "volume": 510832.0}, {"date": "2017-01-20", "close": 39.85, "volume": 489765.0}, {"date": "2017-01-23", "close": 39.5, "volume": 489819.0}, {"date": "2017-01-24", "close": 39.7, "volume": 845135.0}, {"date": "2017-01-25", "close": 39.65, "volume": 713633.0}, {"date": "2017-01-26", "close": 39.3, "volume": 464942.0}, {"date": "2017-01-27", "close": 39.1, "volume": 389680.0}, {"date": "2017-01-30", "close": 39.4, "volume": 600182.0}, {"date": "2017-01-31", "close": 39.95, "volume": 546113.0}, {"date": "2017-02-01", "close": 39.45, "volume": 692020.0}, {"date": "2017-02-02", "close": 38.95, "volume": 787014.0}, {"date": "2017-02-03", "close": 39.1, "volume": 486838.0}, {"date": "2017-02-06", "close": 38.85, "volume": 276033.0}, {"date": "2017-02-07", "close": 38.95, "volume": 434942.0}, {"date": "2017-02-08", "close": 39.1, "volume": 302522.0}, {"date": "2017-02-09", "close": 39.15, "volume": 278731.0}, {"date": "2017-02-10", "close": 39.75, "volume": 348914.0}, {"date": "2017-02-13", "close": 40.25, "volume": 238504.0}, {"date": "2017-02-14", "close": 40.4, "volume": 227780.0}, {"date": "2017-02-15", "close": 40.8, "volume": 422095.0}, {"date": "2017-02-16", "close": 40.85, "volume": 288268.0}, {"date": "2017-02-17", "close": 40.4, "volume": 317123.0}, {"date": "2017-02-21", "close": 41.05, "volume": 241923.0}, {"date": "2017-02-22", "close": 41.05, "volume": 419692.0}, {"date": "2017-02-23", "close": 40.5, "volume": 679978.0}, {"date": "2017-02-24", "close": 40.1, "volume": 469226.0}, {"date": "2017-02-27", "close": 44.85, "volume": 1721384.0}, {"date": "2017-02-28", "close": 46.0, "volume": 1081831.0}, {"date": "2017-03-01", "close": 47.15, "volume": 821576.0}, {"date": "2017-03-02", "close": 47.5, "volume": 456660.0}, {"date": "2017-03-03", "close": 47.65, "volume": 577815.0}, {"date": "2017-03-06", "close": 46.65, "volume": 460951.0}, {"date": "2017-03-07", "close": 45.9, "volume": 698929.0}, {"date": "2017-03-08", "close": 45.15, "volume": 2191456.0}, {"date": "2017-03-09", "close": 45.95, "volume": 760259.0}, {"date": "2017-03-10", "close": 46.15, "volume": 666592.0}, {"date": "2017-03-13", "close": 46.1, "volume": 801861.0}, {"date": "2017-03-14", "close": 46.05, "volume": 709221.0}, {"date": "2017-03-15", "close": 47.1, "volume": 880884.0}, {"date": "2017-03-16", "close": 46.85, "volume": 617530.0}, {"date": "2017-03-17", "close": 46.5, "volume": 482039.0}, {"date": "2017-03-20", "close": 45.95, "volume": 428963.0}, {"date": "2017-03-21", "close": 45.35, "volume": 552132.0}, {"date": "2017-03-22", "close": 45.3, "volume": 497963.0}, {"date": "2017-03-23", "close": 44.9, "volume": 614096.0}, {"date": "2017-03-24", "close": 44.8, "volume": 849796.0}, {"date": "2017-03-27", "close": 45.1, "volume": 455946.0}, {"date": "2017-03-28", "close": 45.25, "volume": 453399.0}, {"date": "2017-03-29", "close": 45.5, "volume": 451422.0}, {"date": "2017-03-30", "close": 45.2, "volume": 344130.0}, {"date": "2017-03-31", "close": 46.05, "volume": 736634.0}, {"date": "2017-04-03", "close": 44.95, "volume": 485962.0}, {"date": "2017-04-04", "close": 44.95, "volume": 382827.0}, {"date": "2017-04-05", "close": 44.5, "volume": 422645.0}, {"date": "2017-04-06", "close": 44.95, "volume": 397367.0}, {"date": "2017-04-07", "close": 44.35, "volume": 322094.0}, {"date": "2017-04-10", "close": 44.35, "volume": 311912.0}, {"date": "2017-04-11", "close": 44.6, "volume": 327885.0}, {"date": "2017-04-12", "close": 44.9, "volume": 376066.0}, {"date": "2017-04-13", "close": 44.75, "volume": 461571.0}, {"date": "2017-04-17", "close": 45.4, "volume": 359283.0}, {"date": "2017-04-18", "close": 46.05, "volume": 620694.0}, {"date": "2017-04-19", "close": 46.45, "volume": 488539.0}, {"date": "2017-04-20", "close": 47.0, "volume": 469401.0}, {"date": "2017-04-21", "close": 46.75, "volume": 344824.0}, {"date": "2017-04-24", "close": 47.2, "volume": 514020.0}, {"date": "2017-04-25", "close": 47.25, "volume": 661331.0}, {"date": "2017-04-26", "close": 47.55, "volume": 221751.0}, {"date": "2017-04-27", "close": 47.5, "volume": 278322.0}, {"date": "2017-04-28", "close": 46.75, "volume": 572269.0}, {"date": "2017-05-01", "close": 47.1, "volume": 832838.0}, {"date": "2017-05-02", "close": 46.3, "volume": 651614.0}, {"date": "2017-05-03", "close": 45.85, "volume": 363355.0}, {"date": "2017-05-04", "close": 45.5, "volume": 381147.0}, {"date": "2017-05-05", "close": 45.85, "volume": 268397.0}, {"date": "2017-05-08", "close": 45.2, "volume": 404443.0}, {"date": "2017-05-09", "close": 45.55, "volume": 409182.0}, {"date": "2017-05-10", "close": 45.85, "volume": 280957.0}, {"date": "2017-05-11", "close": 45.95, "volume": 315166.0}, {"date": "2017-05-12", "close": 45.15, "volume": 200346.0}, {"date": "2017-05-15", "close": 45.7, "volume": 447615.0}, {"date": "2017-05-16", "close": 45.2, "volume": 363836.0}, {"date": "2017-05-17", "close": 43.9, "volume": 1117398.0}, {"date": "2017-05-18", "close": 43.0, "volume": 453093.0}, {"date": "2017-05-19", "close": 42.75, "volume": 548296.0}, {"date": "2017-05-22", "close": 43.2, "volume": 344448.0}, {"date": "2017-05-23", "close": 43.1, "volume": 509333.0}, {"date": "2017-05-24", "close": 43.35, "volume": 432040.0}, {"date": "2017-05-25", "close": 41.35, "volume": 821066.0}, {"date": "2017-05-26", "close": 42.0, "volume": 531710.0}, {"date": "2017-05-30", "close": 41.7, "volume": 608859.0}, {"date": "2017-05-31", "close": 41.65, "volume": 703077.0}, {"date": "2017-06-01", "close": 43.2, "volume": 595704.0}, {"date": "2017-06-02", "close": 43.8, "volume": 661295.0}, {"date": "2017-06-05", "close": 45.0, "volume": 889780.0}, {"date": "2017-06-06", "close": 45.3, "volume": 849442.0}, {"date": "2017-06-07", "close": 43.75, "volume": 864259.0}, {"date": "2017-06-08", "close": 44.2, "volume": 1011884.0}, {"date": "2017-06-09", "close": 44.25, "volume": 552740.0}, {"date": "2017-06-12", "close": 44.6, "volume": 426891.0}, {"date": "2017-06-13", "close": 45.05, "volume": 529803.0}, {"date": "2017-06-14", "close": 44.6, "volume": 336685.0}, {"date": "2017-06-15", "close": 44.5, "volume": 308278.0}, {"date": "2017-06-16", "close": 44.2, "volume": 473572.0}, {"date": "2017-06-19", "close": 44.65, "volume": 285709.0}, {"date": "2017-06-20", "close": 43.95, "volume": 306175.0}, {"date": "2017-06-21", "close": 43.55, "volume": 272663.0}, {"date": "2017-06-22", "close": 44.25, "volume": 358751.0}, {"date": "2017-06-23", "close": 44.65, "volume": 1413528.0}, {"date": "2017-06-26", "close": 45.0, "volume": 529127.0}, {"date": "2017-06-27", "close": 44.6, "volume": 334594.0}, {"date": "2017-06-28", "close": 45.05, "volume": 376522.0}, {"date": "2017-06-29", "close": 45.2, "volume": 448081.0}, {"date": "2017-06-30", "close": 46.0, "volume": 331848.0}, {"date": "2017-07-03", "close": 45.55, "volume": 198979.0}, {"date": "2017-07-05", "close": 45.6, "volume": 470925.0}, {"date": "2017-07-06", "close": 45.0, "volume": 515469.0}, {"date": "2017-07-07", "close": 45.1, "volume": 424443.0}, {"date": "2017-07-10", "close": 45.1, "volume": 376422.0}, {"date": "2017-07-11", "close": 44.95, "volume": 454855.0}, {"date": "2017-07-12", "close": 45.3, "volume": 219639.0}, {"date": "2017-07-13", "close": 45.4, "volume": 350592.0}, {"date": "2017-07-14", "close": 45.7, "volume": 196957.0}, {"date": "2017-07-17", "close": 45.5, "volume": 329614.0}, {"date": "2017-07-18", "close": 45.35, "volume": 293899.0}, {"date": "2017-07-19", "close": 45.65, "volume": 326927.0}, {"date": "2017-07-20", "close": 45.35, "volume": 272068.0}, {"date": "2017-07-21", "close": 45.4, "volume": 336858.0}, {"date": "2017-07-24", "close": 45.05, "volume": 317648.0}, {"date": "2017-07-25", "close": 45.45, "volume": 395286.0}, {"date": "2017-07-26", "close": 44.05, "volume": 901537.0}, {"date": "2017-07-27", "close": 44.6, "volume": 415757.0}, {"date": "2017-07-28", "close": 44.5, "volume": 870877.0}, {"date": "2017-07-31", "close": 48.55, "volume": 1352466.0}, {"date": "2017-08-01", "close": 48.85, "volume": 1013498.0}, {"date": "2017-08-02", "close": 48.0, "volume": 364578.0}, {"date": "2017-08-03", "close": 46.75, "volume": 437731.0}, {"date": "2017-08-04", "close": 47.5, "volume": 701621.0}, {"date": "2017-08-07", "close": 47.35, "volume": 388363.0}, {"date": "2017-08-08", "close": 47.0, "volume": 346429.0}, {"date": "2017-08-09", "close": 46.45, "volume": 469781.0}, {"date": "2017-08-10", "close": 46.55, "volume": 626835.0}, {"date": "2017-08-11", "close": 47.1, "volume": 321176.0}, {"date": "2017-08-14", "close": 47.45, "volume": 236500.0}, {"date": "2017-08-15", "close": 46.0, "volume": 517511.0}, {"date": "2017-08-16", "close": 46.1, "volume": 226607.0}, {"date": "2017-08-17", "close": 45.25, "volume": 363028.0}, {"date": "2017-08-18", "close": 45.3, "volume": 279776.0}, {"date": "2017-08-21", "close": 45.45, "volume": 315012.0}, {"date": "2017-08-22", "close": 46.35, "volume": 312549.0}, {"date": "2017-08-23", "close": 45.05, "volume": 477927.0}, {"date": "2017-08-24", "close": 45.45, "volume": 373796.0}, {"date": "2017-08-25", "close": 45.3, "volume": 296088.0}, {"date": "2017-08-28", "close": 46.45, "volume": 431321.0}, {"date": "2017-08-29", "close": 46.9, "volume": 699465.0}, {"date": "2017-08-30", "close": 47.35, "volume": 424352.0}, {"date": "2017-08-31", "close": 47.5, "volume": 326599.0}, {"date": "2017-09-01", "close": 47.9, "volume": 289137.0}, {"date": "2017-09-05", "close": 47.8, "volume": 465132.0}, {"date": "2017-09-06", "close": 49.15, "volume": 513106.0}, {"date": "2017-09-07", "close": 49.15, "volume": 365243.0}, {"date": "2017-09-08", "close": 49.95, "volume": 476716.0}, {"date": "2017-09-11", "close": 48.4, "volume": 764459.0}, {"date": "2017-09-12", "close": 48.8, "volume": 345159.0}, {"date": "2017-09-13", "close": 48.45, "volume": 414611.0}, {"date": "2017-09-14", "close": 47.7, "volume": 289664.0}, {"date": "2017-09-15", "close": 48.35, "volume": 873467.0}, {"date": "2017-09-18", "close": 48.7, "volume": 254946.0}, {"date": "2017-09-19", "close": 48.8, "volume": 258957.0}, {"date": "2017-09-20", "close": 49.05, "volume": 278376.0}, {"date": "2017-09-21", "close": 49.1, "volume": 244694.0}, {"date": "2017-09-22", "close": 49.85, "volume": 192749.0}, {"date": "2017-09-25", "close": 50.65, "volume": 315759.0}, {"date": "2017-09-26", "close": 50.95, "volume": 387945.0}, {"date": "2017-09-27", "close": 51.9, "volume": 360060.0}, {"date": "2017-09-28", "close": 51.4, "volume": 203040.0}, {"date": "2017-09-29", "close": 51.25, "volume": 231426.0}, {"date": "2017-10-02", "close": 51.7, "volume": 323642.0}, {"date": "2017-10-03", "close": 51.55, "volume": 401342.0}, {"date": "2017-10-04", "close": 51.85, "volume": 403484.0}, {"date": "2017-10-05", "close": 52.35, "volume": 403297.0}, {"date": "2017-10-06", "close": 52.3, "volume": 322326.0}, {"date": "2017-10-09", "close": 52.5, "volume": 302193.0}, {"date": "2017-10-10", "close": 52.7, "volume": 268105.0}, {"date": "2017-10-11", "close": 52.85, "volume": 177834.0}, {"date": "2017-10-12", "close": 53.85, "volume": 753486.0}, {"date": "2017-10-13", "close": 53.3, "volume": 217556.0}, {"date": "2017-10-16", "close": 53.35, "volume": 130002.0}, {"date": "2017-10-17", "close": 53.3, "volume": 189104.0}, {"date": "2017-10-18", "close": 53.1, "volume": 134263.0}, {"date": "2017-10-19", "close": 53.5, "volume": 178161.0}, {"date": "2017-10-20", "close": 53.55, "volume": 350363.0}, {"date": "2017-10-23", "close": 53.8, "volume": 833925.0}, {"date": "2017-10-24", "close": 53.9, "volume": 306802.0}, {"date": "2017-10-25", "close": 52.85, "volume": 430903.0}, {"date": "2017-10-26", "close": 53.55, "volume": 635996.0}, {"date": "2017-10-27", "close": 53.55, "volume": 1042230.0}, {"date": "2017-10-30", "close": 50.8, "volume": 946854.0}, {"date": "2017-10-31", "close": 51.1, "volume": 1068895.0}, {"date": "2017-11-01", "close": 51.5, "volume": 683218.0}, {"date": "2017-11-02", "close": 51.25, "volume": 469128.0}, {"date": "2017-11-03", "close": 51.35, "volume": 643952.0}, {"date": "2017-11-06", "close": 51.8, "volume": 315351.0}, {"date": "2017-11-07", "close": 51.15, "volume": 319495.0}, {"date": "2017-11-08", "close": 50.9, "volume": 281370.0}, {"date": "2017-11-09", "close": 51.0, "volume": 593760.0}, {"date": "2017-11-10", "close": 51.15, "volume": 406402.0}, {"date": "2017-11-13", "close": 50.55, "volume": 381756.0}, {"date": "2017-11-14", "close": 50.15, "volume": 350676.0}, {"date": "2017-11-15", "close": 50.05, "volume": 311182.0}, {"date": "2017-11-16", "close": 50.4, "volume": 243598.0}, {"date": "2017-11-17", "close": 50.4, "volume": 452383.0}, {"date": "2017-11-20", "close": 53.85, "volume": 2148894.0}, {"date": "2017-11-21", "close": 53.95, "volume": 720858.0}, {"date": "2017-11-22", "close": 56.1, "volume": 520202.0}, {"date": "2017-11-24", "close": 56.8, "volume": 303025.0}, {"date": "2017-11-27", "close": 57.2, "volume": 798866.0}, {"date": "2017-11-28", "close": 59.0, "volume": 864139.0}, {"date": "2017-11-29", "close": 59.8, "volume": 622691.0}, {"date": "2017-11-30", "close": 59.95, "volume": 647827.0}, {"date": "2017-12-01", "close": 59.7, "volume": 617414.0}, {"date": "2017-12-04", "close": 59.8, "volume": 717993.0}, {"date": "2017-12-05", "close": 58.35, "volume": 418118.0}, {"date": "2017-12-06", "close": 57.9, "volume": 496002.0}, {"date": "2017-12-07", "close": 59.1, "volume": 635091.0}, {"date": "2017-12-08", "close": 59.95, "volume": 777343.0}, {"date": "2017-12-11", "close": 60.0, "volume": 1035480.0}, {"date": "2017-12-12", "close": 59.6, "volume": 529614.0}, {"date": "2017-12-13", "close": 58.7, "volume": 433197.0}, {"date": "2017-12-14", "close": 58.8, "volume": 740647.0}, {"date": "2017-12-15", "close": 59.15, "volume": 980806.0}, {"date": "2017-12-18", "close": 59.65, "volume": 247259.0}, {"date": "2017-12-19", "close": 59.5, "volume": 248036.0}, {"date": "2017-12-20", "close": 59.65, "volume": 445093.0}, {"date": "2017-12-21", "close": 60.4, "volume": 530535.0}, {"date": "2017-12-22", "close": 60.2, "volume": 391072.0}, {"date": "2017-12-26", "close": 59.75, "volume": 346597.0}, {"date": "2017-12-27", "close": 60.0, "volume": 290304.0}, {"date": "2017-12-28", "close": 60.2, "volume": 198636.0}, {"date": "2017-12-29", "close": 60.55, "volume": 236097.0}, {"date": "2018-01-02", "close": 61.5, "volume": 364347.0}, {"date": "2018-01-03", "close": 62.7, "volume": 541261.0}, {"date": "2018-01-04", "close": 63.0, "volume": 549333.0}, {"date": "2018-01-05", "close": 63.55, "volume": 319819.0}, {"date": "2018-01-08", "close": 63.8, "volume": 338776.0}, {"date": "2018-01-09", "close": 63.75, "volume": 356657.0}, {"date": "2018-01-10", "close": 62.65, "volume": 397898.0}, {"date": "2018-01-11", "close": 63.45, "volume": 351917.0}, {"date": "2018-01-12", "close": 62.8, "volume": 485807.0}, {"date": "2018-01-16", "close": 62.2, "volume": 359084.0}, {"date": "2018-01-17", "close": 62.15, "volume": 400018.0}, {"date": "2018-01-18", "close": 62.05, "volume": 326053.0}, {"date": "2018-01-19", "close": 61.9, "volume": 946069.0}, {"date": "2018-01-22", "close": 61.85, "volume": 328729.0}, {"date": "2018-01-23", "close": 62.2, "volume": 307785.0}, {"date": "2018-01-24", "close": 63.6, "volume": 367688.0}, {"date": "2018-01-25", "close": 64.0, "volume": 371827.0}, {"date": "2018-01-26", "close": 64.15, "volume": 296569.0}, {"date": "2018-01-29", "close": 62.8, "volume": 218562.0}, {"date": "2018-01-30", "close": 63.25, "volume": 357300.0}, {"date": "2018-01-31", "close": 62.7, "volume": 256658.0}, {"date": "2018-02-01", "close": 63.35, "volume": 438289.0}, {"date": "2018-02-02", "close": 62.85, "volume": 409288.0}, {"date": "2018-02-05", "close": 61.75, "volume": 668407.0}, {"date": "2018-02-06", "close": 61.7, "volume": 677288.0}, {"date": "2018-02-07", "close": 60.95, "volume": 416565.0}, {"date": "2018-02-08", "close": 58.5, "volume": 285927.0}, {"date": "2018-02-09", "close": 59.15, "volume": 514530.0}, {"date": "2018-02-12", "close": 59.8, "volume": 575503.0}, {"date": "2018-02-13", "close": 59.65, "volume": 259954.0}, {"date": "2018-02-14", "close": 60.45, "volume": 324063.0}, {"date": "2018-02-15", "close": 60.95, "volume": 257735.0}, {"date": "2018-02-16", "close": 61.9, "volume": 218595.0}, {"date": "2018-02-20", "close": 61.1, "volume": 247904.0}, {"date": "2018-02-21", "close": 60.8, "volume": 265685.0}, {"date": "2018-02-22", "close": 61.1, "volume": 338135.0}, {"date": "2018-02-23", "close": 61.45, "volume": 532919.0}, {"date": "2018-02-26", "close": 59.1, "volume": 879112.0}, {"date": "2018-02-27", "close": 59.1, "volume": 780012.0}, {"date": "2018-02-28", "close": 60.3, "volume": 681980.0}, {"date": "2018-03-01", "close": 60.4, "volume": 593904.0}, {"date": "2018-03-02", "close": 59.8, "volume": 729587.0}, {"date": "2018-03-05", "close": 60.6, "volume": 636093.0}, {"date": "2018-03-06", "close": 61.15, "volume": 553464.0}, {"date": "2018-03-07", "close": 59.3, "volume": 739752.0}, {"date": "2018-03-08", "close": 59.2, "volume": 420241.0}, {"date": "2018-03-09", "close": 61.25, "volume": 461286.0}, {"date": "2018-03-12", "close": 60.75, "volume": 420668.0}, {"date": "2018-03-13", "close": 59.1, "volume": 1084370.0}, {"date": "2018-03-14", "close": 58.85, "volume": 412826.0}, {"date": "2018-03-15", "close": 57.75, "volume": 301368.0}, {"date": "2018-03-16", "close": 57.35, "volume": 565891.0}, {"date": "2018-03-19", "close": 56.95, "volume": 403183.0}, {"date": "2018-03-20", "close": 57.0, "volume": 257762.0}, {"date": "2018-03-21", "close": 57.25, "volume": 301204.0}, {"date": "2018-03-22", "close": 56.55, "volume": 659220.0}, {"date": "2018-03-23", "close": 55.85, "volume": 489150.0}, {"date": "2018-03-26", "close": 57.1, "volume": 220282.0}, {"date": "2018-03-27", "close": 56.15, "volume": 226329.0}, {"date": "2018-03-28", "close": 55.8, "volume": 309092.0}, {"date": "2018-03-29", "close": 56.3, "volume": 250119.0}, {"date": "2018-04-02", "close": 54.95, "volume": 433029.0}, {"date": "2018-04-03", "close": 55.25, "volume": 336605.0}, {"date": "2018-04-04", "close": 55.9, "volume": 754376.0}, {"date": "2018-04-05", "close": 56.45, "volume": 545842.0}, {"date": "2018-04-06", "close": 55.9, "volume": 367520.0}, {"date": "2018-04-09", "close": 55.85, "volume": 263778.0}, {"date": "2018-04-10", "close": 56.05, "volume": 228936.0}, {"date": "2018-04-11", "close": 56.4, "volume": 345665.0}, {"date": "2018-04-12", "close": 56.2, "volume": 248879.0}, {"date": "2018-04-13", "close": 56.35, "volume": 292573.0}, {"date": "2018-04-16", "close": 57.1, "volume": 228995.0}, {"date": "2018-04-17", "close": 57.45, "volume": 284880.0}, {"date": "2018-04-18", "close": 57.75, "volume": 299813.0}, {"date": "2018-04-19", "close": 56.0, "volume": 341420.0}, {"date": "2018-04-20", "close": 55.7, "volume": 203671.0}, {"date": "2018-04-23", "close": 56.0, "volume": 347527.0}, {"date": "2018-04-24", "close": 55.25, "volume": 352195.0}, {"date": "2018-04-25", "close": 56.45, "volume": 452393.0}, {"date": "2018-04-26", "close": 55.85, "volume": 342694.0}, {"date": "2018-04-27", "close": 56.0, "volume": 398050.0}, {"date": "2018-04-30", "close": 56.0, "volume": 565610.0}, {"date": "2018-05-01", "close": 57.1, "volume": 575792.0}, {"date": "2018-05-02", "close": 57.1, "volume": 372930.0}, {"date": "2018-05-03", "close": 57.15, "volume": 674589.0}, {"date": "2018-05-04", "close": 57.3, "volume": 331293.0}, {"date": "2018-05-07", "close": 57.65, "volume": 341133.0}, {"date": "2018-05-08", "close": 58.25, "volume": 273079.0}, {"date": "2018-05-09", "close": 57.8, "volume": 301837.0}, {"date": "2018-05-10", "close": 58.25, "volume": 325025.0}, {"date": "2018-05-11", "close": 58.9, "volume": 485043.0}, {"date": "2018-05-14", "close": 58.85, "volume": 220704.0}, {"date": "2018-05-15", "close": 58.45, "volume": 231429.0}, {"date": "2018-05-16", "close": 59.1, "volume": 369347.0}, {"date": "2018-05-17", "close": 59.9, "volume": 319344.0}, {"date": "2018-05-18", "close": 60.9, "volume": 407613.0}, {"date": "2018-05-21", "close": 60.65, "volume": 267168.0}, {"date": "2018-05-22", "close": 60.4, "volume": 435514.0}, {"date": "2018-05-23", "close": 60.75, "volume": 555446.0}, {"date": "2018-05-24", "close": 60.8, "volume": 147094.0}, {"date": "2018-05-25", "close": 61.15, "volume": 193952.0}, {"date": "2018-05-29", "close": 60.95, "volume": 280368.0}, {"date": "2018-05-30", "close": 61.5, "volume": 370339.0}, {"date": "2018-05-31", "close": 60.6, "volume": 364811.0}, {"date": "2018-06-01", "close": 61.5, "volume": 261552.0}, {"date": "2018-06-04", "close": 62.1, "volume": 435512.0}, {"date": "2018-06-05", "close": 62.7, "volume": 295218.0}, {"date": "2018-06-06", "close": 63.25, "volume": 248549.0}, {"date": "2018-06-07", "close": 63.6, "volume": 173321.0}, {"date": "2018-06-08", "close": 64.9, "volume": 375963.0}, {"date": "2018-06-11", "close": 63.9, "volume": 292160.0}, {"date": "2018-06-12", "close": 64.8, "volume": 187051.0}, {"date": "2018-06-13", "close": 63.55, "volume": 271621.0}, {"date": "2018-06-14", "close": 63.5, "volume": 226733.0}, {"date": "2018-06-15", "close": 64.75, "volume": 419607.0}, {"date": "2018-06-18", "close": 64.2, "volume": 288961.0}, {"date": "2018-06-19", "close": 64.0, "volume": 280992.0}, {"date": "2018-06-20", "close": 64.5, "volume": 246795.0}, {"date": "2018-06-21", "close": 63.15, "volume": 237973.0}, {"date": "2018-06-22", "close": 63.35, "volume": 386069.0}, {"date": "2018-06-25", "close": 62.4, "volume": 301205.0}, {"date": "2018-06-26", "close": 62.7, "volume": 309176.0}, {"date": "2018-06-27", "close": 61.85, "volume": 260967.0}, {"date": "2018-06-28", "close": 62.35, "volume": 306518.0}, {"date": "2018-06-29", "close": 63.2, "volume": 295351.0}, {"date": "2018-07-02", "close": 64.0, "volume": 332774.0}, {"date": "2018-07-03", "close": 64.7, "volume": 174466.0}, {"date": "2018-07-05", "close": 65.4, "volume": 398421.0}, {"date": "2018-07-06", "close": 65.6, "volume": 148695.0}, {"date": "2018-07-09", "close": 66.2, "volume": 434385.0}, {"date": "2018-07-10", "close": 65.65, "volume": 880154.0}, {"date": "2018-07-11", "close": 65.9, "volume": 230473.0}, {"date": "2018-07-12", "close": 66.2, "volume": 144584.0}, {"date": "2018-07-13", "close": 67.4, "volume": 488720.0}, {"date": "2018-07-16", "close": 67.05, "volume": 799591.0}, {"date": "2018-07-17", "close": 68.0, "volume": 471402.0}, {"date": "2018-07-18", "close": 69.0, "volume": 398757.0}, {"date": "2018-07-19", "close": 70.15, "volume": 1035493.0}, {"date": "2018-07-20", "close": 68.0, "volume": 433267.0}, {"date": "2018-07-23", "close": 66.8, "volume": 321890.0}, {"date": "2018-07-24", "close": 66.4, "volume": 379181.0}, {"date": "2018-07-25", "close": 66.4, "volume": 312283.0}, {"date": "2018-07-26", "close": 67.45, "volume": 693524.0}, {"date": "2018-07-27", "close": 68.7, "volume": 989210.0}, {"date": "2018-07-30", "close": 67.1, "volume": 444101.0}, {"date": "2018-07-31", "close": 67.9, "volume": 1200518.0}, {"date": "2018-08-01", "close": 67.95, "volume": 1001090.0}, {"date": "2018-08-02", "close": 69.1, "volume": 734007.0}, {"date": "2018-08-03", "close": 69.55, "volume": 306488.0}, {"date": "2018-08-06", "close": 71.05, "volume": 340904.0}, {"date": "2018-08-07", "close": 69.7, "volume": 472136.0}, {"date": "2018-08-08", "close": 68.05, "volume": 509672.0}, {"date": "2018-08-09", "close": 68.15, "volume": 678258.0}, {"date": "2018-08-10", "close": 68.05, "volume": 362258.0}, {"date": "2018-08-13", "close": 68.6, "volume": 465791.0}, {"date": "2018-08-14", "close": 70.1, "volume": 451270.0}, {"date": "2018-08-15", "close": 69.9, "volume": 568622.0}, {"date": "2018-08-16", "close": 69.95, "volume": 545565.0}, {"date": "2018-08-17", "close": 70.0, "volume": 189188.0}, {"date": "2018-08-20", "close": 69.65, "volume": 257406.0}, {"date": "2018-08-21", "close": 69.95, "volume": 477942.0}, {"date": "2018-08-22", "close": 69.0, "volume": 403500.0}, {"date": "2018-08-23", "close": 69.2, "volume": 374781.0}, {"date": "2018-08-24", "close": 69.45, "volume": 342110.0}, {"date": "2018-08-27", "close": 69.45, "volume": 270570.0}, {"date": "2018-08-28", "close": 69.3, "volume": 332615.0}, {"date": "2018-08-29", "close": 70.0, "volume": 406206.0}, {"date": "2018-08-30", "close": 70.0, "volume": 297894.0}, {"date": "2018-08-31", "close": 69.8, "volume": 566809.0}, {"date": "2018-09-04", "close": 71.0, "volume": 363772.0}, {"date": "2018-09-05", "close": 71.3, "volume": 331527.0}, {"date": "2018-09-06", "close": 71.4, "volume": 248452.0}, {"date": "2018-09-07", "close": 71.2, "volume": 318762.0}, {"date": "2018-09-10", "close": 71.75, "volume": 222698.0}, {"date": "2018-09-11", "close": 71.5, "volume": 278518.0}, {"date": "2018-09-12", "close": 72.2, "volume": 415653.0}, {"date": "2018-09-13", "close": 71.95, "volume": 518567.0}, {"date": "2018-09-14", "close": 72.05, "volume": 369439.0}, {"date": "2018-09-17", "close": 71.2, "volume": 438840.0}, {"date": "2018-09-18", "close": 70.65, "volume": 447790.0}, {"date": "2018-09-19", "close": 70.0, "volume": 583621.0}, {"date": "2018-09-20", "close": 70.0, "volume": 484771.0}, {"date": "2018-09-21", "close": 69.7, "volume": 577079.0}, {"date": "2018-09-24", "close": 70.4, "volume": 756935.0}, {"date": "2018-09-25", "close": 70.3, "volume": 338513.0}, {"date": "2018-09-26", "close": 70.15, "volume": 354455.0}, {"date": "2018-09-27", "close": 69.9, "volume": 433631.0}, {"date": "2018-09-28", "close": 69.6, "volume": 389152.0}, {"date": "2018-10-01", "close": 69.24, "volume": 415535.0}, {"date": "2018-10-02", "close": 68.86, "volume": 677184.0}, {"date": "2018-10-03", "close": 69.9, "volume": 670252.0}, {"date": "2018-10-04", "close": 69.74, "volume": 348968.0}, {"date": "2018-10-05", "close": 69.55, "volume": 411642.0}, {"date": "2018-10-08", "close": 69.26, "volume": 889251.0}, {"date": "2018-10-09", "close": 66.34, "volume": 842535.0}, {"date": "2018-10-10", "close": 65.36, "volume": 465123.0}, {"date": "2018-10-11", "close": 64.31, "volume": 401915.0}, {"date": "2018-10-12", "close": 63.17, "volume": 718536.0}, {"date": "2018-10-15", "close": 63.33, "volume": 539753.0}, {"date": "2018-10-16", "close": 64.81, "volume": 756664.0}, {"date": "2018-10-17", "close": 63.28, "volume": 403197.0}, {"date": "2018-10-18", "close": 61.72, "volume": 303749.0}, {"date": "2018-10-19", "close": 60.63, "volume": 266802.0}, {"date": "2018-10-22", "close": 60.81, "volume": 264832.0}, {"date": "2018-10-23", "close": 60.46, "volume": 565404.0}, {"date": "2018-10-24", "close": 57.97, "volume": 440526.0}, {"date": "2018-10-25", "close": 59.68, "volume": 525481.0}, {"date": "2018-10-26", "close": 57.76, "volume": 608109.0}, {"date": "2018-10-29", "close": 57.99, "volume": 1013401.0}, {"date": "2018-10-30", "close": 60.25, "volume": 1041089.0}, {"date": "2018-10-31", "close": 61.75, "volume": 859512.0}, {"date": "2018-11-01", "close": 64.09, "volume": 696437.0}, {"date": "2018-11-02", "close": 66.87, "volume": 865282.0}, {"date": "2018-11-05", "close": 66.6, "volume": 583522.0}, {"date": "2018-11-06", "close": 68.15, "volume": 645917.0}, {"date": "2018-11-07", "close": 70.41, "volume": 545047.0}, {"date": "2018-11-08", "close": 70.65, "volume": 598492.0}, {"date": "2018-11-09", "close": 67.22, "volume": 1451520.0}, {"date": "2018-11-12", "close": 67.1, "volume": 729372.0}, {"date": "2018-11-13", "close": 67.93, "volume": 537389.0}, {"date": "2018-11-14", "close": 66.11, "volume": 1017253.0}, {"date": "2018-11-15", "close": 66.61, "volume": 925418.0}, {"date": "2018-11-16", "close": 66.49, "volume": 605920.0}, {"date": "2018-11-19", "close": 65.89, "volume": 466662.0}, {"date": "2018-11-20", "close": 64.21, "volume": 564337.0}, {"date": "2018-11-21", "close": 64.46, "volume": 574921.0}, {"date": "2018-11-23", "close": 64.5, "volume": 367898.0}, {"date": "2018-11-26", "close": 65.49, "volume": 584050.0}, {"date": "2018-11-27", "close": 65.22, "volume": 364581.0}, {"date": "2018-11-28", "close": 67.05, "volume": 518704.0}, {"date": "2018-11-29", "close": 67.05, "volume": 208106.0}, {"date": "2018-11-30", "close": 66.99, "volume": 294308.0}, {"date": "2018-12-03", "close": 67.92, "volume": 407081.0}, {"date": "2018-12-04", "close": 65.03, "volume": 710014.0}, {"date": "2018-12-06", "close": 65.35, "volume": 802742.0}, {"date": "2018-12-07", "close": 64.47, "volume": 607824.0}, {"date": "2018-12-10", "close": 63.88, "volume": 602917.0}, {"date": "2018-12-11", "close": 63.02, "volume": 471439.0}, {"date": "2018-12-12", "close": 63.1, "volume": 417427.0}, {"date": "2018-12-13", "close": 62.03, "volume": 283850.0}, {"date": "2018-12-14", "close": 60.75, "volume": 591024.0}, {"date": "2018-12-17", "close": 60.19, "volume": 400795.0}, {"date": "2018-12-18", "close": 61.1, "volume": 395568.0}, {"date": "2018-12-19", "close": 59.77, "volume": 395735.0}, {"date": "2018-12-20", "close": 57.99, "volume": 394117.0}, {"date": "2018-12-21", "close": 57.52, "volume": 746990.0}, {"date": "2018-12-24", "close": 55.13, "volume": 199860.0}, {"date": "2018-12-26", "close": 57.67, "volume": 509210.0}, {"date": "2018-12-27", "close": 57.88, "volume": 329718.0}, {"date": "2018-12-28", "close": 57.66, "volume": 341583.0}, {"date": "2018-12-31", "close": 58.21, "volume": 302878.0}, {"date": "2019-01-02", "close": 59.83, "volume": 529326.0}, {"date": "2019-01-03", "close": 59.4, "volume": 631925.0}, {"date": "2019-01-04", "close": 62.83, "volume": 859066.0}, {"date": "2019-01-07", "close": 63.24, "volume": 486793.0}, {"date": "2019-01-08", "close": 64.36, "volume": 368483.0}, {"date": "2019-01-09", "close": 64.52, "volume": 598025.0}, {"date": "2019-01-10", "close": 64.8, "volume": 174895.0}, {"date": "2019-01-11", "close": 64.42, "volume": 337784.0}, {"date": "2019-01-14", "close": 64.65, "volume": 464128.0}, {"date": "2019-01-15", "close": 63.92, "volume": 237574.0}, {"date": "2019-01-16", "close": 63.04, "volume": 203425.0}, {"date": "2019-01-17", "close": 64.1, "volume": 229863.0}, {"date": "2019-01-18", "close": 64.91, "volume": 230720.0}, {"date": "2019-01-22", "close": 65.13, "volume": 493712.0}, {"date": "2019-01-23", "close": 64.59, "volume": 342468.0}, {"date": "2019-01-24", "close": 65.29, "volume": 176222.0}, {"date": "2019-01-25", "close": 66.06, "volume": 236452.0}, {"date": "2019-01-28", "close": 66.38, "volume": 402059.0}, {"date": "2019-01-29", "close": 66.66, "volume": 228398.0}, {"date": "2019-01-30", "close": 66.56, "volume": 281177.0}, {"date": "2019-01-31", "close": 68.04, "volume": 366321.0}, {"date": "2019-02-01", "close": 68.5, "volume": 181421.0}, {"date": "2019-02-04", "close": 68.79, "volume": 208871.0}, {"date": "2019-02-05", "close": 68.14, "volume": 256437.0}, {"date": "2019-02-06", "close": 67.92, "volume": 213146.0}, {"date": "2019-02-07", "close": 67.65, "volume": 290210.0}, {"date": "2019-02-08", "close": 67.95, "volume": 135011.0}, {"date": "2019-02-11", "close": 67.59, "volume": 280447.0}, {"date": "2019-02-12", "close": 68.91, "volume": 562524.0}, {"date": "2019-02-13", "close": 69.36, "volume": 590787.0}, {"date": "2019-02-14", "close": 68.62, "volume": 336538.0}, {"date": "2019-02-15", "close": 69.72, "volume": 313916.0}, {"date": "2019-02-19", "close": 69.9, "volume": 369732.0}, {"date": "2019-02-20", "close": 69.61, "volume": 304439.0}, {"date": "2019-02-21", "close": 71.36, "volume": 712074.0}, {"date": "2019-02-22", "close": 73.1, "volume": 875401.0}, {"date": "2019-02-25", "close": 73.76, "volume": 1160715.0}, {"date": "2019-02-26", "close": 74.32, "volume": 495802.0}, {"date": "2019-02-27", "close": 75.18, "volume": 689020.0}, {"date": "2019-02-28", "close": 73.18, "volume": 840134.0}, {"date": "2019-03-01", "close": 73.91, "volume": 779436.0}, {"date": "2019-03-04", "close": 74.95, "volume": 668989.0}, {"date": "2019-03-05", "close": 73.5, "volume": 300023.0}, {"date": "2019-03-06", "close": 72.94, "volume": 307127.0}, {"date": "2019-03-07", "close": 73.23, "volume": 519369.0}, {"date": "2019-03-08", "close": 73.44, "volume": 343476.0}, {"date": "2019-03-11", "close": 73.99, "volume": 818489.0}, {"date": "2019-03-12", "close": 73.58, "volume": 290486.0}, {"date": "2019-03-13", "close": 73.47, "volume": 270686.0}, {"date": "2019-03-14", "close": 72.49, "volume": 311423.0}, {"date": "2019-03-15", "close": 72.24, "volume": 566249.0}, {"date": "2019-03-18", "close": 73.28, "volume": 327777.0}, {"date": "2019-03-19", "close": 74.47, "volume": 1019864.0}, {"date": "2019-03-20", "close": 74.64, "volume": 731971.0}, {"date": "2019-03-21", "close": 76.21, "volume": 508688.0}, {"date": "2019-03-22", "close": 75.28, "volume": 723049.0}, {"date": "2019-03-25", "close": 74.98, "volume": 547259.0}, {"date": "2019-03-26", "close": 75.37, "volume": 311173.0}, {"date": "2019-03-27", "close": 75.91, "volume": 436021.0}, {"date": "2019-03-28", "close": 77.89, "volume": 558394.0}, {"date": "2019-03-29", "close": 79.42, "volume": 825044.0}, {"date": "2019-04-01", "close": 81.17, "volume": 1025846.0}, {"date": "2019-04-02", "close": 81.13, "volume": 1175144.0}, {"date": "2019-04-03", "close": 82.25, "volume": 758875.0}, {"date": "2019-04-04", "close": 82.56, "volume": 1216204.0}, {"date": "2019-04-05", "close": 83.8, "volume": 418704.0}, {"date": "2019-04-08", "close": 84.34, "volume": 808948.0}, {"date": "2019-04-09", "close": 83.97, "volume": 733583.0}, {"date": "2019-04-10", "close": 84.31, "volume": 777671.0}, {"date": "2019-04-11", "close": 83.99, "volume": 499114.0}, {"date": "2019-04-12", "close": 83.89, "volume": 466379.0}, {"date": "2019-04-15", "close": 85.2, "volume": 360818.0}, {"date": "2019-04-16", "close": 86.35, "volume": 473157.0}, {"date": "2019-04-17", "close": 85.96, "volume": 464172.0}, {"date": "2019-04-18", "close": 86.78, "volume": 564546.0}, {"date": "2019-04-22", "close": 86.88, "volume": 526533.0}, {"date": "2019-04-23", "close": 88.46, "volume": 579835.0}, {"date": "2019-04-24", "close": 88.63, "volume": 350512.0}, {"date": "2019-04-25", "close": 88.09, "volume": 550803.0}, {"date": "2019-04-26", "close": 87.74, "volume": 653322.0}, {"date": "2019-04-29", "close": 87.15, "volume": 1946143.0}, {"date": "2019-04-30", "close": 86.67, "volume": 686754.0}, {"date": "2019-05-01", "close": 86.25, "volume": 658223.0}, {"date": "2019-05-02", "close": 87.43, "volume": 530741.0}, {"date": "2019-05-03", "close": 89.24, "volume": 625252.0}, {"date": "2019-05-06", "close": 88.76, "volume": 373241.0}, {"date": "2019-05-07", "close": 88.03, "volume": 274522.0}, {"date": "2019-05-08", "close": 87.04, "volume": 284657.0}, {"date": "2019-05-09", "close": 87.28, "volume": 422063.0}, {"date": "2019-05-10", "close": 87.7, "volume": 512770.0}, {"date": "2019-05-13", "close": 85.8, "volume": 364674.0}, {"date": "2019-05-14", "close": 87.0, "volume": 467393.0}, {"date": "2019-05-15", "close": 88.02, "volume": 287379.0}, {"date": "2019-05-16", "close": 88.49, "volume": 219707.0}, {"date": "2019-05-17", "close": 87.95, "volume": 183260.0}, {"date": "2019-05-20", "close": 87.77, "volume": 289336.0}, {"date": "2019-05-21", "close": 89.15, "volume": 318757.0}, {"date": "2019-05-22", "close": 88.14, "volume": 255577.0}, {"date": "2019-05-23", "close": 87.13, "volume": 428991.0}, {"date": "2019-05-24", "close": 89.08, "volume": 245487.0}, {"date": "2019-05-28", "close": 87.98, "volume": 305776.0}, {"date": "2019-05-29", "close": 86.79, "volume": 382003.0}, {"date": "2019-05-30", "close": 89.12, "volume": 433812.0}, {"date": "2019-05-31", "close": 88.7, "volume": 777141.0}, {"date": "2019-06-03", "close": 90.39, "volume": 489524.0}, {"date": "2019-06-04", "close": 92.7, "volume": 604994.0}, {"date": "2019-06-05", "close": 93.01, "volume": 357708.0}, {"date": "2019-06-06", "close": 94.7, "volume": 234939.0}, {"date": "2019-06-07", "close": 94.91, "volume": 236261.0}, {"date": "2019-06-10", "close": 96.52, "volume": 264153.0}, {"date": "2019-06-11", "close": 94.97, "volume": 383622.0}, {"date": "2019-06-12", "close": 94.9, "volume": 340766.0}, {"date": "2019-06-13", "close": 95.16, "volume": 493978.0}, {"date": "2019-06-14", "close": 95.04, "volume": 459288.0}, {"date": "2019-06-17", "close": 93.7, "volume": 513285.0}, {"date": "2019-06-18", "close": 96.95, "volume": 507666.0}, {"date": "2019-06-19", "close": 97.13, "volume": 407272.0}, {"date": "2019-06-20", "close": 98.15, "volume": 758571.0}, {"date": "2019-06-21", "close": 97.86, "volume": 587529.0}, {"date": "2019-06-24", "close": 97.35, "volume": 411540.0}, {"date": "2019-06-25", "close": 96.86, "volume": 277169.0}, {"date": "2019-06-26", "close": 96.58, "volume": 370803.0}, {"date": "2019-06-27", "close": 97.82, "volume": 375177.0}, {"date": "2019-06-28", "close": 97.2, "volume": 930211.0}, {"date": "2019-07-01", "close": 98.57, "volume": 536885.0}, {"date": "2019-07-02", "close": 98.39, "volume": 540998.0}, {"date": "2019-07-03", "close": 100.12, "volume": 351126.0}, {"date": "2019-07-05", "close": 99.83, "volume": 233418.0}, {"date": "2019-07-08", "close": 98.53, "volume": 225064.0}, {"date": "2019-07-09", "close": 97.87, "volume": 328046.0}, {"date": "2019-07-10", "close": 97.95, "volume": 329407.0}, {"date": "2019-07-11", "close": 97.66, "volume": 279060.0}, {"date": "2019-07-12", "close": 98.71, "volume": 172931.0}, {"date": "2019-07-15", "close": 99.09, "volume": 321595.0}, {"date": "2019-07-16", "close": 100.0, "volume": 270458.0}, {"date": "2019-07-17", "close": 98.75, "volume": 210916.0}, {"date": "2019-07-18", "close": 98.65, "volume": 246908.0}, {"date": "2019-07-19", "close": 97.71, "volume": 229070.0}, {"date": "2019-07-22", "close": 98.17, "volume": 308605.0}, {"date": "2019-07-23", "close": 98.56, "volume": 414429.0}, {"date": "2019-07-24", "close": 99.95, "volume": 309092.0}, {"date": "2019-07-25", "close": 99.28, "volume": 412825.0}, {"date": "2019-07-26", "close": 99.33, "volume": 457543.0}, {"date": "2019-07-29", "close": 94.37, "volume": 1002488.0}, {"date": "2019-07-30", "close": 98.45, "volume": 573967.0}, {"date": "2019-07-31", "close": 97.71, "volume": 473960.0}, {"date": "2019-08-01", "close": 95.35, "volume": 412456.0}, {"date": "2019-08-02", "close": 95.8, "volume": 288277.0}, {"date": "2019-08-05", "close": 95.42, "volume": 385479.0}, {"date": "2019-08-06", "close": 95.9, "volume": 349325.0}, {"date": "2019-08-07", "close": 95.36, "volume": 301215.0}, {"date": "2019-08-08", "close": 96.6, "volume": 289967.0}, {"date": "2019-08-09", "close": 95.01, "volume": 258781.0}, {"date": "2019-08-12", "close": 93.26, "volume": 309645.0}, {"date": "2019-08-13", "close": 95.02, "volume": 461502.0}, {"date": "2019-08-14", "close": 93.22, "volume": 528234.0}, {"date": "2019-08-15", "close": 94.52, "volume": 316099.0}, {"date": "2019-08-16", "close": 95.5, "volume": 229026.0}, {"date": "2019-08-19", "close": 96.25, "volume": 223459.0}, {"date": "2019-08-20", "close": 95.21, "volume": 190743.0}, {"date": "2019-08-21", "close": 95.31, "volume": 270702.0}, {"date": "2019-08-22", "close": 94.88, "volume": 278586.0}, {"date": "2019-08-23", "close": 91.55, "volume": 277965.0}, {"date": "2019-08-26", "close": 92.87, "volume": 207797.0}, {"date": "2019-08-27", "close": 93.68, "volume": 430516.0}, {"date": "2019-08-28", "close": 93.05, "volume": 335271.0}, {"date": "2019-08-29", "close": 94.05, "volume": 319879.0}, {"date": "2019-08-30", "close": 95.47, "volume": 359074.0}, {"date": "2019-09-03", "close": 94.2, "volume": 323265.0}, {"date": "2019-09-04", "close": 94.03, "volume": 303075.0}, {"date": "2019-09-05", "close": 95.73, "volume": 154554.0}, {"date": "2019-09-06", "close": 95.36, "volume": 213360.0}, {"date": "2019-09-09", "close": 93.96, "volume": 386155.0}, {"date": "2019-09-10", "close": 92.62, "volume": 466458.0}, {"date": "2019-09-11", "close": 95.71, "volume": 319043.0}, {"date": "2019-09-12", "close": 94.85, "volume": 265955.0}, {"date": "2019-09-13", "close": 95.95, "volume": 266029.0}, {"date": "2019-09-16", "close": 95.94, "volume": 231368.0}, {"date": "2019-09-17", "close": 96.85, "volume": 223535.0}, {"date": "2019-09-18", "close": 97.12, "volume": 241485.0}, {"date": "2019-09-19", "close": 98.16, "volume": 290392.0}, {"date": "2019-09-20", "close": 97.53, "volume": 585053.0}, {"date": "2019-09-23", "close": 95.87, "volume": 421828.0}, {"date": "2019-09-24", "close": 94.73, "volume": 301002.0}, {"date": "2019-09-25", "close": 96.07, "volume": 389166.0}, {"date": "2019-09-26", "close": 96.24, "volume": 206562.0}, {"date": "2019-09-27", "close": 96.08, "volume": 194669.0}, {"date": "2019-09-30", "close": 96.7, "volume": 239078.0}, {"date": "2019-10-01", "close": 96.47, "volume": 332238.0}, {"date": "2019-10-02", "close": 95.39, "volume": 418761.0}, {"date": "2019-10-03", "close": 95.15, "volume": 372895.0}, {"date": "2019-10-04", "close": 96.24, "volume": 238329.0}, {"date": "2019-10-07", "close": 95.72, "volume": 454290.0}, {"date": "2019-10-08", "close": 95.3, "volume": 337494.0}, {"date": "2019-10-09", "close": 96.02, "volume": 329877.0}, {"date": "2019-10-10", "close": 96.28, "volume": 155584.0}, {"date": "2019-10-11", "close": 97.0, "volume": 373721.0}, {"date": "2019-10-14", "close": 96.55, "volume": 227198.0}, {"date": "2019-10-15", "close": 97.38, "volume": 228432.0}, {"date": "2019-10-16", "close": 97.75, "volume": 228954.0}, {"date": "2019-10-17", "close": 98.11, "volume": 264124.0}, {"date": "2019-10-18", "close": 99.25, "volume": 418548.0}, {"date": "2019-10-21", "close": 100.23, "volume": 352182.0}, {"date": "2019-10-22", "close": 98.87, "volume": 205078.0}, {"date": "2019-10-23", "close": 98.01, "volume": 205518.0}, {"date": "2019-10-24", "close": 100.84, "volume": 322220.0}, {"date": "2019-10-25", "close": 102.48, "volume": 460127.0}, {"date": "2019-10-28", "close": 97.64, "volume": 1880824.0}, {"date": "2019-10-29", "close": 93.34, "volume": 1126088.0}, {"date": "2019-10-30", "close": 92.41, "volume": 1117179.0}, {"date": "2019-10-31", "close": 93.53, "volume": 504950.0}, {"date": "2019-11-01", "close": 94.22, "volume": 585578.0}, {"date": "2019-11-04", "close": 93.34, "volume": 450196.0}, {"date": "2019-11-05", "close": 91.33, "volume": 1050075.0}, {"date": "2019-11-06", "close": 91.66, "volume": 517112.0}, {"date": "2019-11-07", "close": 93.74, "volume": 713851.0}, {"date": "2019-11-08", "close": 93.72, "volume": 346345.0}, {"date": "2019-11-11", "close": 96.16, "volume": 437194.0}, {"date": "2019-11-12", "close": 97.12, "volume": 783250.0}, {"date": "2019-11-13", "close": 98.25, "volume": 444770.0}, {"date": "2019-11-14", "close": 98.29, "volume": 328906.0}, {"date": "2019-11-15", "close": 99.21, "volume": 347847.0}, {"date": "2019-11-18", "close": 98.49, "volume": 642882.0}, {"date": "2019-11-19", "close": 96.19, "volume": 442413.0}, {"date": "2019-11-20", "close": 95.94, "volume": 389028.0}, {"date": "2019-11-21", "close": 93.65, "volume": 364600.0}, {"date": "2019-11-22", "close": 93.65, "volume": 260411.0}, {"date": "2019-11-25", "close": 94.66, "volume": 355924.0}, {"date": "2019-11-26", "close": 97.35, "volume": 251530.0}, {"date": "2019-11-27", "close": 97.02, "volume": 254009.0}, {"date": "2019-11-29", "close": 96.02, "volume": 67119.0}, {"date": "2019-12-02", "close": 94.3, "volume": 255837.0}, {"date": "2019-12-03", "close": 93.74, "volume": 335060.0}, {"date": "2019-12-04", "close": 93.72, "volume": 316319.0}, {"date": "2019-12-05", "close": 93.24, "volume": 346341.0}, {"date": "2019-12-06", "close": 94.52, "volume": 330827.0}, {"date": "2019-12-09", "close": 94.51, "volume": 358412.0}, {"date": "2019-12-10", "close": 92.47, "volume": 257007.0}, {"date": "2019-12-11", "close": 94.07, "volume": 410145.0}, {"date": "2019-12-12", "close": 93.82, "volume": 290951.0}, {"date": "2019-12-13", "close": 93.74, "volume": 155580.0}, {"date": "2019-12-16", "close": 94.63, "volume": 278233.0}, {"date": "2019-12-17", "close": 95.08, "volume": 168218.0}, {"date": "2019-12-18", "close": 94.13, "volume": 161576.0}, {"date": "2019-12-19", "close": 94.06, "volume": 248012.0}, {"date": "2019-12-20", "close": 93.79, "volume": 274810.0}, {"date": "2019-12-23", "close": 93.05, "volume": 178235.0}, {"date": "2019-12-24", "close": 94.71, "volume": 76291.0}, {"date": "2019-12-26", "close": 93.96, "volume": 97812.0}, {"date": "2019-12-27", "close": 93.85, "volume": 100630.0}, {"date": "2019-12-30", "close": 93.67, "volume": 122063.0}, {"date": "2019-12-31", "close": 93.97, "volume": 188260.0}, {"date": "2020-01-02", "close": 95.49, "volume": 318149.0}, {"date": "2020-01-03", "close": 95.91, "volume": 268423.0}, {"date": "2020-01-06", "close": 95.71, "volume": 672065.0}, {"date": "2020-01-07", "close": 96.48, "volume": 238507.0}, {"date": "2020-01-08", "close": 97.89, "volume": 286189.0}, {"date": "2020-01-09", "close": 97.74, "volume": 273840.0}, {"date": "2020-01-10", "close": 98.64, "volume": 292684.0}, {"date": "2020-01-13", "close": 100.32, "volume": 429443.0}, {"date": "2020-01-14", "close": 101.43, "volume": 557786.0}, {"date": "2020-01-15", "close": 103.12, "volume": 411645.0}, {"date": "2020-01-16", "close": 102.5, "volume": 386868.0}, {"date": "2020-01-17", "close": 101.97, "volume": 276016.0}, {"date": "2020-01-21", "close": 104.73, "volume": 404419.0}, {"date": "2020-01-22", "close": 105.61, "volume": 306363.0}, {"date": "2020-01-23", "close": 105.35, "volume": 329860.0}, {"date": "2020-01-24", "close": 102.87, "volume": 313815.0}, {"date": "2020-01-27", "close": 101.57, "volume": 256129.0}, {"date": "2020-01-28", "close": 102.33, "volume": 231503.0}, {"date": "2020-01-29", "close": 101.71, "volume": 277210.0}, {"date": "2020-01-30", "close": 101.73, "volume": 280733.0}, {"date": "2020-01-31", "close": 100.33, "volume": 318049.0}, {"date": "2020-02-03", "close": 101.3, "volume": 265187.0}, {"date": "2020-02-04", "close": 102.35, "volume": 170113.0}, {"date": "2020-02-05", "close": 102.83, "volume": 206421.0}, {"date": "2020-02-06", "close": 102.73, "volume": 198239.0}, {"date": "2020-02-07", "close": 102.64, "volume": 153069.0}, {"date": "2020-02-10", "close": 104.3, "volume": 238752.0}, {"date": "2020-02-11", "close": 103.4, "volume": 288584.0}, {"date": "2020-02-12", "close": 102.15, "volume": 215515.0}, {"date": "2020-02-13", "close": 102.13, "volume": 312964.0}, {"date": "2020-02-14", "close": 103.85, "volume": 326603.0}, {"date": "2020-02-18", "close": 105.02, "volume": 378986.0}, {"date": "2020-02-19", "close": 104.35, "volume": 302251.0}, {"date": "2020-02-20", "close": 106.33, "volume": 276593.0}, {"date": "2020-02-21", "close": 106.45, "volume": 323008.0}, {"date": "2020-02-24", "close": 106.16, "volume": 832467.0}, {"date": "2020-02-25", "close": 105.59, "volume": 758701.0}, {"date": "2020-02-26", "close": 103.62, "volume": 569757.0}, {"date": "2020-02-27", "close": 103.05, "volume": 675421.0}, {"date": "2020-02-28", "close": 100.15, "volume": 878416.0}, {"date": "2020-03-02", "close": 103.97, "volume": 443762.0}, {"date": "2020-03-03", "close": 104.5, "volume": 384566.0}, {"date": "2020-03-04", "close": 111.13, "volume": 432488.0}, {"date": "2020-03-05", "close": 109.07, "volume": 354469.0}, {"date": "2020-03-06", "close": 105.21, "volume": 395666.0}, {"date": "2020-03-09", "close": 94.97, "volume": 609366.0}, {"date": "2020-03-10", "close": 100.46, "volume": 687448.0}, {"date": "2020-03-11", "close": 91.58, "volume": 685822.0}, {"date": "2020-03-12", "close": 81.55, "volume": 918117.0}, {"date": "2020-03-13", "close": 87.77, "volume": 648975.0}, {"date": "2020-03-16", "close": 74.0, "volume": 755180.0}, {"date": "2020-03-17", "close": 75.56, "volume": 646871.0}, {"date": "2020-03-18", "close": 70.58, "volume": 943192.0}, {"date": "2020-03-19", "close": 74.1, "volume": 625968.0}, {"date": "2020-03-20", "close": 66.98, "volume": 727650.0}, {"date": "2020-03-23", "close": 66.97, "volume": 693771.0}, {"date": "2020-03-24", "close": 72.2, "volume": 370890.0}, {"date": "2020-03-25", "close": 78.39, "volume": 417352.0}, {"date": "2020-03-26", "close": 83.47, "volume": 310588.0}, {"date": "2020-03-27", "close": 79.74, "volume": 456095.0}, {"date": "2020-03-30", "close": 82.09, "volume": 402577.0}, {"date": "2020-03-31", "close": 79.42, "volume": 297969.0}, {"date": "2020-04-01", "close": 73.33, "volume": 329125.0}, {"date": "2020-04-02", "close": 73.07, "volume": 360628.0}, {"date": "2020-04-03", "close": 67.95, "volume": 350956.0}, {"date": "2020-04-06", "close": 75.72, "volume": 458582.0}, {"date": "2020-04-07", "close": 75.88, "volume": 503414.0}, {"date": "2020-04-08", "close": 78.48, "volume": 409995.0}, {"date": "2020-04-09", "close": 84.29, "volume": 270562.0}, {"date": "2020-04-13", "close": 78.57, "volume": 218616.0}, {"date": "2020-04-14", "close": 78.96, "volume": 354858.0}, {"date": "2020-04-15", "close": 76.85, "volume": 415017.0}, {"date": "2020-04-16", "close": 78.33, "volume": 428742.0}, {"date": "2020-04-17", "close": 83.5, "volume": 483250.0}, {"date": "2020-04-20", "close": 80.16, "volume": 328556.0}, {"date": "2020-04-21", "close": 76.62, "volume": 482195.0}, {"date": "2020-04-22", "close": 76.04, "volume": 422422.0}, {"date": "2020-04-23", "close": 77.03, "volume": 317055.0}, {"date": "2020-04-24", "close": 77.65, "volume": 533031.0}, {"date": "2020-04-27", "close": 79.29, "volume": 632461.0}, {"date": "2020-04-28", "close": 78.46, "volume": 482086.0}, {"date": "2020-04-29", "close": 81.84, "volume": 684897.0}, {"date": "2020-04-30", "close": 77.08, "volume": 472952.0}, {"date": "2020-05-01", "close": 75.46, "volume": 364870.0}, {"date": "2020-05-04", "close": 74.0, "volume": 562396.0}, {"date": "2020-05-05", "close": 74.54, "volume": 495263.0}, {"date": "2020-05-06", "close": 73.24, "volume": 291396.0}, {"date": "2020-05-07", "close": 72.96, "volume": 315871.0}, {"date": "2020-05-08", "close": 74.26, "volume": 394903.0}, {"date": "2020-05-11", "close": 71.8, "volume": 565277.0}, {"date": "2020-05-12", "close": 67.79, "volume": 1037897.0}, {"date": "2020-05-13", "close": 66.82, "volume": 1051613.0}, {"date": "2020-05-14", "close": 68.4, "volume": 1065234.0}, {"date": "2020-05-15", "close": 68.53, "volume": 457527.0}, {"date": "2020-05-18", "close": 71.32, "volume": 416994.0}, {"date": "2020-05-19", "close": 69.84, "volume": 437909.0}, {"date": "2020-05-20", "close": 71.25, "volume": 676677.0}, {"date": "2020-05-21", "close": 72.44, "volume": 322298.0}, {"date": "2020-05-22", "close": 71.31, "volume": 472917.0}, {"date": "2020-05-26", "close": 73.64, "volume": 613055.0}, {"date": "2020-05-27", "close": 76.75, "volume": 489459.0}, {"date": "2020-05-28", "close": 77.09, "volume": 585053.0}, {"date": "2020-05-29", "close": 75.39, "volume": 475954.0}, {"date": "2020-06-01", "close": 75.79, "volume": 355136.0}, {"date": "2020-06-02", "close": 76.44, "volume": 288348.0}, {"date": "2020-06-03", "close": 78.46, "volume": 757663.0}, {"date": "2020-06-04", "close": 78.72, "volume": 432821.0}, {"date": "2020-06-05", "close": 85.74, "volume": 680529.0}, {"date": "2020-06-08", "close": 85.31, "volume": 326611.0}, {"date": "2020-06-09", "close": 84.27, "volume": 343390.0}, {"date": "2020-06-10", "close": 81.36, "volume": 455107.0}, {"date": "2020-06-11", "close": 76.27, "volume": 404877.0}, {"date": "2020-06-12", "close": 75.87, "volume": 402627.0}, {"date": "2020-06-15", "close": 77.01, "volume": 359316.0}, {"date": "2020-06-16", "close": 78.51, "volume": 425324.0}, {"date": "2020-06-17", "close": 77.26, "volume": 268890.0}, {"date": "2020-06-18", "close": 75.9, "volume": 479628.0}, {"date": "2020-06-19", "close": 75.0, "volume": 492422.0}, {"date": "2020-06-22", "close": 75.01, "volume": 293353.0}, {"date": "2020-06-23", "close": 74.56, "volume": 258617.0}, {"date": "2020-06-24", "close": 71.14, "volume": 477801.0}, {"date": "2020-06-25", "close": 72.77, "volume": 483289.0}, {"date": "2020-06-26", "close": 71.7, "volume": 1346502.0}, {"date": "2020-06-29", "close": 74.38, "volume": 346694.0}, {"date": "2020-06-30", "close": 77.96, "volume": 402726.0}, {"date": "2020-07-01", "close": 75.67, "volume": 364904.0}, {"date": "2020-07-02", "close": 76.46, "volume": 287434.0}, {"date": "2020-07-06", "close": 77.88, "volume": 324400.0}, {"date": "2020-07-07", "close": 76.6, "volume": 381856.0}, {"date": "2020-07-08", "close": 76.22, "volume": 368721.0}, {"date": "2020-07-09", "close": 74.17, "volume": 243607.0}, {"date": "2020-07-10", "close": 74.33, "volume": 251237.0}, {"date": "2020-07-13", "close": 73.3, "volume": 334808.0}, {"date": "2020-07-14", "close": 75.4, "volume": 492480.0}, {"date": "2020-07-15", "close": 78.43, "volume": 301770.0}, {"date": "2020-07-16", "close": 78.78, "volume": 195006.0}, {"date": "2020-07-17", "close": 78.51, "volume": 196572.0}, {"date": "2020-07-20", "close": 79.23, "volume": 353210.0}, {"date": "2020-07-21", "close": 78.32, "volume": 334706.0}, {"date": "2020-07-22", "close": 80.54, "volume": 297444.0}, {"date": "2020-07-23", "close": 78.99, "volume": 270281.0}, {"date": "2020-07-24", "close": 80.08, "volume": 579146.0}, {"date": "2020-07-27", "close": 81.58, "volume": 452031.0}, {"date": "2020-07-28", "close": 72.01, "volume": 2039130.0}, {"date": "2020-07-29", "close": 70.76, "volume": 760897.0}, {"date": "2020-07-30", "close": 71.71, "volume": 1180199.0}, {"date": "2020-07-31", "close": 71.24, "volume": 760015.0}, {"date": "2020-08-03", "close": 70.56, "volume": 608480.0}, {"date": "2020-08-04", "close": 71.16, "volume": 738050.0}, {"date": "2020-08-05", "close": 71.75, "volume": 312682.0}, {"date": "2020-08-06", "close": 72.31, "volume": 275204.0}, {"date": "2020-08-07", "close": 72.67, "volume": 309825.0}, {"date": "2020-08-10", "close": 73.15, "volume": 428276.0}, {"date": "2020-08-11", "close": 75.52, "volume": 337411.0}, {"date": "2020-08-12", "close": 76.11, "volume": 404268.0}, {"date": "2020-08-13", "close": 76.78, "volume": 322218.0}, {"date": "2020-08-14", "close": 76.96, "volume": 304655.0}, {"date": "2020-08-17", "close": 75.32, "volume": 643069.0}, {"date": "2020-08-18", "close": 74.7, "volume": 294487.0}, {"date": "2020-08-19", "close": 74.25, "volume": 279602.0}, {"date": "2020-08-20", "close": 74.15, "volume": 233297.0}, {"date": "2020-08-21", "close": 74.17, "volume": 222689.0}, {"date": "2020-08-24", "close": 75.26, "volume": 321392.0}, {"date": "2020-08-25", "close": 75.55, "volume": 366186.0}, {"date": "2020-08-26", "close": 73.97, "volume": 393886.0}, {"date": "2020-08-27", "close": 74.99, "volume": 242799.0}, {"date": "2020-08-28", "close": 76.09, "volume": 224901.0}, {"date": "2020-08-31", "close": 73.74, "volume": 353721.0}, {"date": "2020-09-01", "close": 74.0, "volume": 200864.0}, {"date": "2020-09-02", "close": 73.7, "volume": 276746.0}, {"date": "2020-09-03", "close": 71.67, "volume": 477794.0}, {"date": "2020-09-04", "close": 71.4, "volume": 299836.0}, {"date": "2020-09-08", "close": 70.7, "volume": 247285.0}, {"date": "2020-09-09", "close": 69.63, "volume": 312921.0}, {"date": "2020-09-10", "close": 68.04, "volume": 455536.0}, {"date": "2020-09-11", "close": 67.9, "volume": 467960.0}, {"date": "2020-09-14", "close": 68.09, "volume": 378180.0}, {"date": "2020-09-15", "close": 66.13, "volume": 538950.0}, {"date": "2020-09-16", "close": 66.68, "volume": 512631.0}, {"date": "2020-09-17", "close": 67.58, "volume": 329773.0}, {"date": "2020-09-18", "close": 65.98, "volume": 906672.0}, {"date": "2020-09-21", "close": 65.99, "volume": 638388.0}, {"date": "2020-09-22", "close": 66.97, "volume": 516445.0}, {"date": "2020-09-23", "close": 65.29, "volume": 389402.0}, {"date": "2020-09-24", "close": 67.06, "volume": 542739.0}, {"date": "2020-09-25", "close": 68.38, "volume": 564406.0}, {"date": "2020-09-28", "close": 70.0, "volume": 394622.0}, {"date": "2020-09-29", "close": 70.3, "volume": 449124.0}, {"date": "2020-09-30", "close": 68.81, "volume": 624397.0}, {"date": "2020-10-01", "close": 70.93, "volume": 473649.0}, {"date": "2020-10-02", "close": 70.47, "volume": 338717.0}, {"date": "2020-10-05", "close": 70.93, "volume": 422512.0}, {"date": "2020-10-06", "close": 70.26, "volume": 477954.0}, {"date": "2020-10-07", "close": 69.31, "volume": 395828.0}, {"date": "2020-10-08", "close": 70.16, "volume": 297887.0}, {"date": "2020-10-09", "close": 69.85, "volume": 136119.0}, {"date": "2020-10-12", "close": 69.01, "volume": 304857.0}, {"date": "2020-10-13", "close": 66.81, "volume": 510340.0}, {"date": "2020-10-14", "close": 67.22, "volume": 287875.0}, {"date": "2020-10-15", "close": 67.93, "volume": 267430.0}, {"date": "2020-10-16", "close": 68.08, "volume": 309296.0}, {"date": "2020-10-19", "close": 67.39, "volume": 380079.0}, {"date": "2020-10-20", "close": 67.39, "volume": 643309.0}, {"date": "2020-10-21", "close": 68.66, "volume": 441408.0}, {"date": "2020-10-22", "close": 67.39, "volume": 734311.0}, {"date": "2020-10-23", "close": 66.5, "volume": 424475.0}, {"date": "2020-10-26", "close": 64.98, "volume": 1192485.0}, {"date": "2020-10-27", "close": 62.91, "volume": 1075754.0}, {"date": "2020-10-28", "close": 59.2, "volume": 864941.0}, {"date": "2020-10-29", "close": 60.6, "volume": 707771.0}, {"date": "2020-10-30", "close": 59.9, "volume": 577363.0}, {"date": "2020-11-02", "close": 60.25, "volume": 609729.0}, {"date": "2020-11-03", "close": 61.7, "volume": 636553.0}, {"date": "2020-11-04", "close": 61.55, "volume": 503746.0}, {"date": "2020-11-05", "close": 61.88, "volume": 279309.0}, {"date": "2020-11-06", "close": 60.98, "volume": 279204.0}, {"date": "2020-11-09", "close": 73.45, "volume": 1737109.0}, {"date": "2020-11-10", "close": 72.93, "volume": 824339.0}, {"date": "2020-11-11", "close": 72.1, "volume": 505908.0}, {"date": "2020-11-12", "close": 70.84, "volume": 332179.0}, {"date": "2020-11-13", "close": 73.21, "volume": 304648.0}, {"date": "2020-11-16", "close": 76.18, "volume": 338668.0}, {"date": "2020-11-17", "close": 78.07, "volume": 459189.0}, {"date": "2020-11-18", "close": 78.25, "volume": 497562.0}, {"date": "2020-11-19", "close": 78.97, "volume": 406873.0}, {"date": "2020-11-20", "close": 77.55, "volume": 595213.0}, {"date": "2020-11-23", "close": 78.25, "volume": 331610.0}, {"date": "2020-11-24", "close": 79.36, "volume": 240049.0}, {"date": "2020-11-25", "close": 77.78, "volume": 273514.0}, {"date": "2020-11-27", "close": 78.54, "volume": 327461.0}, {"date": "2020-11-30", "close": 77.06, "volume": 426674.0}, {"date": "2020-12-01", "close": 77.8, "volume": 488059.0}, {"date": "2020-12-02", "close": 76.73, "volume": 421861.0}, {"date": "2020-12-03", "close": 79.17, "volume": 481770.0}, {"date": "2020-12-04", "close": 80.82, "volume": 274746.0}, {"date": "2020-12-07", "close": 80.75, "volume": 226789.0}, {"date": "2020-12-08", "close": 80.72, "volume": 288752.0}, {"date": "2020-12-09", "close": 80.54, "volume": 601970.0}, {"date": "2020-12-10", "close": 79.97, "volume": 516881.0}, {"date": "2020-12-11", "close": 79.35, "volume": 213563.0}, {"date": "2020-12-14", "close": 77.69, "volume": 365398.0}, {"date": "2020-12-15", "close": 79.42, "volume": 379316.0}, {"date": "2020-12-16", "close": 78.14, "volume": 268183.0}, {"date": "2020-12-17", "close": 77.22, "volume": 723491.0}, {"date": "2020-12-18", "close": 76.87, "volume": 601346.0}, {"date": "2020-12-21", "close": 75.46, "volume": 531224.0}, {"date": "2020-12-22", "close": 74.97, "volume": 292086.0}, {"date": "2020-12-23", "close": 74.56, "volume": 745540.0}, {"date": "2020-12-24", "close": 74.28, "volume": 353188.0}, {"date": "2020-12-28", "close": 74.01, "volume": 730487.0}, {"date": "2020-12-29", "close": 74.61, "volume": 294962.0}, {"date": "2020-12-30", "close": 74.05, "volume": 444279.0}, {"date": "2020-12-31", "close": 74.39, "volume": 339222.0}, {"date": "2021-01-04", "close": 71.11, "volume": 819925.0}, {"date": "2021-01-05", "close": 73.95, "volume": 459801.0}, {"date": "2021-01-06", "close": 77.76, "volume": 557329.0}, {"date": "2021-01-07", "close": 78.84, "volume": 344060.0}, {"date": "2021-01-08", "close": 78.17, "volume": 260537.0}, {"date": "2021-01-11", "close": 78.96, "volume": 270520.0}, {"date": "2021-01-12", "close": 81.74, "volume": 352968.0}, {"date": "2021-01-13", "close": 82.71, "volume": 541339.0}, {"date": "2021-01-14", "close": 84.52, "volume": 414687.0}, {"date": "2021-01-15", "close": 83.76, "volume": 478203.0}, {"date": "2021-01-19", "close": 83.66, "volume": 485721.0}, {"date": "2021-01-20", "close": 81.38, "volume": 670452.0}, {"date": "2021-01-21", "close": 79.54, "volume": 445044.0}, {"date": "2021-01-22", "close": 79.4, "volume": 218557.0}, {"date": "2021-01-25", "close": 81.29, "volume": 387657.0}, {"date": "2021-01-26", "close": 81.15, "volume": 378849.0}, {"date": "2021-01-27", "close": 80.0, "volume": 364997.0}, {"date": "2021-01-28", "close": 79.46, "volume": 316984.0}, {"date": "2021-01-29", "close": 78.21, "volume": 267822.0}, {"date": "2021-02-01", "close": 80.67, "volume": 316158.0}, {"date": "2021-02-02", "close": 80.43, "volume": 213940.0}, {"date": "2021-02-03", "close": 79.98, "volume": 305354.0}, {"date": "2021-02-04", "close": 81.41, "volume": 207760.0}, {"date": "2021-02-05", "close": 81.58, "volume": 252007.0}, {"date": "2021-02-08", "close": 83.14, "volume": 264055.0}, {"date": "2021-02-09", "close": 82.38, "volume": 163625.0}, {"date": "2021-02-10", "close": 82.13, "volume": 205297.0}, {"date": "2021-02-11", "close": 83.29, "volume": 193305.0}, {"date": "2021-02-12", "close": 83.28, "volume": 173621.0}, {"date": "2021-02-16", "close": 82.54, "volume": 225828.0}, {"date": "2021-02-17", "close": 81.34, "volume": 280370.0}, {"date": "2021-02-18", "close": 79.87, "volume": 422800.0}, {"date": "2021-02-19", "close": 78.14, "volume": 452956.0}, {"date": "2021-02-22", "close": 77.66, "volume": 836295.0}, {"date": "2021-02-23", "close": 84.7, "volume": 774264.0}, {"date": "2021-02-24", "close": 88.32, "volume": 638487.0}, {"date": "2021-02-25", "close": 88.93, "volume": 752177.0}, {"date": "2021-02-26", "close": 85.58, "volume": 687604.0}, {"date": "2021-03-01", "close": 87.57, "volume": 399437.0}, {"date": "2021-03-02", "close": 84.39, "volume": 273609.0}, {"date": "2021-03-03", "close": 84.98, "volume": 342411.0}, {"date": "2021-03-04", "close": 85.16, "volume": 378557.0}, {"date": "2021-03-05", "close": 86.06, "volume": 420684.0}, {"date": "2021-03-08", "close": 91.63, "volume": 546859.0}, {"date": "2021-03-09", "close": 92.56, "volume": 550816.0}, {"date": "2021-03-10", "close": 93.05, "volume": 308178.0}, {"date": "2021-03-11", "close": 93.47, "volume": 212532.0}, {"date": "2021-03-12", "close": 95.27, "volume": 146921.0}, {"date": "2021-03-15", "close": 96.35, "volume": 196825.0}, {"date": "2021-03-16", "close": 95.47, "volume": 423355.0}, {"date": "2021-03-17", "close": 95.64, "volume": 318541.0}, {"date": "2021-03-18", "close": 94.48, "volume": 449323.0}, {"date": "2021-03-19", "close": 94.83, "volume": 253676.0}, {"date": "2021-03-22", "close": 91.48, "volume": 412326.0}, {"date": "2021-03-23", "close": 89.46, "volume": 365249.0}, {"date": "2021-03-24", "close": 89.3, "volume": 368785.0}, {"date": "2021-03-25", "close": 90.42, "volume": 310436.0}, {"date": "2021-03-26", "close": 92.58, "volume": 313106.0}, {"date": "2021-03-29", "close": 92.34, "volume": 615596.0}, {"date": "2021-03-30", "close": 91.85, "volume": 491271.0}, {"date": "2021-03-31", "close": 90.09, "volume": 472117.0}, {"date": "2021-04-01", "close": 92.48, "volume": 399885.0}, {"date": "2021-04-05", "close": 92.6, "volume": 394866.0}, {"date": "2021-04-06", "close": 95.75, "volume": 506276.0}, {"date": "2021-04-07", "close": 95.2, "volume": 229332.0}, {"date": "2021-04-08", "close": 93.32, "volume": 232098.0}, {"date": "2021-04-09", "close": 94.55, "volume": 168944.0}, {"date": "2021-04-12", "close": 94.28, "volume": 140027.0}, {"date": "2021-04-13", "close": 93.17, "volume": 143950.0}, {"date": "2021-04-14", "close": 94.79, "volume": 216350.0}, {"date": "2021-04-15", "close": 95.54, "volume": 149489.0}, {"date": "2021-04-16", "close": 97.6, "volume": 184821.0}, {"date": "2021-04-19", "close": 98.37, "volume": 239889.0}, {"date": "2021-04-20", "close": 97.26, "volume": 204404.0}, {"date": "2021-04-21", "close": 98.85, "volume": 233558.0}, {"date": "2021-04-22", "close": 97.76, "volume": 140922.0}, {"date": "2021-04-23", "close": 99.6, "volume": 261444.0}, {"date": "2021-04-26", "close": 100.5, "volume": 427355.0}, {"date": "2021-04-27", "close": 100.89, "volume": 535218.0}, {"date": "2021-04-28", "close": 104.03, "volume": 466146.0}, {"date": "2021-04-29", "close": 105.67, "volume": 359560.0}, {"date": "2021-04-30", "close": 103.65, "volume": 508983.0}, {"date": "2021-05-03", "close": 105.15, "volume": 286918.0}, {"date": "2021-05-04", "close": 106.35, "volume": 415801.0}, {"date": "2021-05-05", "close": 104.5, "volume": 679589.0}, {"date": "2021-05-06", "close": 102.58, "volume": 287902.0}, {"date": "2021-05-07", "close": 104.45, "volume": 416499.0}, {"date": "2021-05-10", "close": 106.03, "volume": 152799.0}, {"date": "2021-05-11", "close": 105.37, "volume": 341255.0}, {"date": "2021-05-12", "close": 101.93, "volume": 403219.0}, {"date": "2021-05-13", "close": 105.08, "volume": 197300.0}, {"date": "2021-05-14", "close": 107.23, "volume": 188953.0}, {"date": "2021-05-17", "close": 106.51, "volume": 164437.0}, {"date": "2021-05-18", "close": 105.07, "volume": 158443.0}, {"date": "2021-05-19", "close": 102.92, "volume": 233409.0}, {"date": "2021-05-20", "close": 103.0, "volume": 428585.0}, {"date": "2021-05-21", "close": 103.56, "volume": 254704.0}, {"date": "2021-05-24", "close": 103.67, "volume": 132515.0}, {"date": "2021-05-25", "close": 103.22, "volume": 128466.0}, {"date": "2021-05-26", "close": 104.22, "volume": 136241.0}, {"date": "2021-05-27", "close": 105.13, "volume": 231267.0}, {"date": "2021-05-28", "close": 106.35, "volume": 137251.0}, {"date": "2021-06-01", "close": 107.58, "volume": 272973.0}, {"date": "2021-06-02", "close": 105.96, "volume": 182932.0}, {"date": "2021-06-03", "close": 106.35, "volume": 225959.0}, {"date": "2021-06-04", "close": 107.38, "volume": 261238.0}, {"date": "2021-06-07", "close": 107.51, "volume": 300023.0}, {"date": "2021-06-08", "close": 109.48, "volume": 215902.0}, {"date": "2021-06-09", "close": 107.77, "volume": 149571.0}, {"date": "2021-06-10", "close": 107.66, "volume": 412012.0}, {"date": "2021-06-11", "close": 108.47, "volume": 220755.0}, {"date": "2021-06-14", "close": 108.21, "volume": 221599.0}, {"date": "2021-06-15", "close": 107.22, "volume": 179333.0}, {"date": "2021-06-16", "close": 107.02, "volume": 246552.0}, {"date": "2021-06-17", "close": 104.05, "volume": 253260.0}, {"date": "2021-06-18", "close": 103.4, "volume": 225291.0}, {"date": "2021-06-21", "close": 105.85, "volume": 159922.0}, {"date": "2021-06-22", "close": 106.42, "volume": 285413.0}, {"date": "2021-06-23", "close": 105.79, "volume": 161779.0}, {"date": "2021-06-24", "close": 106.19, "volume": 254398.0}, {"date": "2021-06-25", "close": 105.9, "volume": 507726.0}, {"date": "2021-06-28", "close": 106.31, "volume": 306794.0}, {"date": "2021-06-29", "close": 107.72, "volume": 304636.0}, {"date": "2021-06-30", "close": 107.26, "volume": 162815.0}, {"date": "2021-07-01", "close": 109.48, "volume": 217116.0}, {"date": "2021-07-02", "close": 109.53, "volume": 210426.0}, {"date": "2021-07-06", "close": 108.33, "volume": 306355.0}, {"date": "2021-07-07", "close": 109.24, "volume": 184778.0}, {"date": "2021-07-08", "close": 107.15, "volume": 175107.0}, {"date": "2021-07-09", "close": 108.95, "volume": 142561.0}, {"date": "2021-07-12", "close": 109.32, "volume": 155245.0}, {"date": "2021-07-13", "close": 107.37, "volume": 134944.0}, {"date": "2021-07-14", "close": 106.84, "volume": 334326.0}, {"date": "2021-07-15", "close": 107.15, "volume": 229867.0}, {"date": "2021-07-16", "close": 105.4, "volume": 296619.0}, {"date": "2021-07-19", "close": 102.19, "volume": 237435.0}, {"date": "2021-07-20", "close": 105.07, "volume": 388295.0}, {"date": "2021-07-21", "close": 106.4, "volume": 259927.0}, {"date": "2021-07-22", "close": 103.57, "volume": 201804.0}, {"date": "2021-07-23", "close": 105.6, "volume": 166693.0}, {"date": "2021-07-26", "close": 105.56, "volume": 273352.0}, {"date": "2021-07-27", "close": 106.34, "volume": 314753.0}, {"date": "2021-07-28", "close": 107.49, "volume": 271330.0}, {"date": "2021-07-29", "close": 108.14, "volume": 124138.0}, {"date": "2021-07-30", "close": 108.18, "volume": 143162.0}, {"date": "2021-08-02", "close": 107.0, "volume": 200469.0}, {"date": "2021-08-03", "close": 108.73, "volume": 158951.0}, {"date": "2021-08-04", "close": 107.21, "volume": 140524.0}, {"date": "2021-08-05", "close": 108.2, "volume": 70884.0}, {"date": "2021-08-06", "close": 109.36, "volume": 88593.0}, {"date": "2021-08-09", "close": 108.12, "volume": 121709.0}, {"date": "2021-08-10", "close": 108.97, "volume": 186709.0}, {"date": "2021-08-11", "close": 112.33, "volume": 147178.0}, {"date": "2021-08-12", "close": 111.4, "volume": 170007.0}, {"date": "2021-08-13", "close": 110.12, "volume": 135974.0}, {"date": "2021-08-16", "close": 109.76, "volume": 184925.0}, {"date": "2021-08-17", "close": 107.17, "volume": 338184.0}, {"date": "2021-08-18", "close": 105.54, "volume": 309272.0}, {"date": "2021-08-19", "close": 104.2, "volume": 133266.0}, {"date": "2021-08-20", "close": 105.11, "volume": 145652.0}, {"date": "2021-08-23", "close": 105.79, "volume": 130433.0}, {"date": "2021-08-24", "close": 106.23, "volume": 96479.0}, {"date": "2021-08-25", "close": 106.0, "volume": 196413.0}, {"date": "2021-08-26", "close": 104.23, "volume": 222678.0}, {"date": "2021-08-27", "close": 106.11, "volume": 226935.0}, {"date": "2021-08-30", "close": 104.44, "volume": 1031163.0}, {"date": "2021-08-31", "close": 103.93, "volume": 434482.0}, {"date": "2021-09-01", "close": 103.56, "volume": 151615.0}, {"date": "2021-09-02", "close": 103.51, "volume": 195675.0}, {"date": "2021-09-03", "close": 101.9, "volume": 181743.0}, {"date": "2021-09-07", "close": 100.08, "volume": 284552.0}, {"date": "2021-09-08", "close": 101.01, "volume": 277346.0}, {"date": "2021-09-09", "close": 99.94, "volume": 148555.0}, {"date": "2021-09-10", "close": 98.19, "volume": 198480.0}, {"date": "2021-09-13", "close": 99.64, "volume": 173705.0}, {"date": "2021-09-14", "close": 100.21, "volume": 342184.0}, {"date": "2021-09-15", "close": 99.89, "volume": 234804.0}, {"date": "2021-09-16", "close": 99.96, "volume": 233735.0}, {"date": "2021-09-17", "close": 100.35, "volume": 609064.0}, {"date": "2021-09-20", "close": 99.05, "volume": 232218.0}, {"date": "2021-09-21", "close": 98.55, "volume": 316113.0}, {"date": "2021-09-22", "close": 99.41, "volume": 221683.0}, {"date": "2021-09-23", "close": 100.26, "volume": 168274.0}, {"date": "2021-09-24", "close": 100.52, "volume": 194669.0}, {"date": "2021-09-27", "close": 101.9, "volume": 240420.0}, {"date": "2021-09-28", "close": 98.45, "volume": 101604.0}, {"date": "2021-09-29", "close": 97.62, "volume": 150494.0}, {"date": "2021-09-30", "close": 95.47, "volume": 204716.0}, {"date": "2021-10-01", "close": 97.11, "volume": 349050.0}, {"date": "2021-10-04", "close": 96.43, "volume": 161813.0}, {"date": "2021-10-05", "close": 96.97, "volume": 278799.0}, {"date": "2021-10-06", "close": 96.65, "volume": 175705.0}, {"date": "2021-10-07", "close": 98.0, "volume": 235872.0}, {"date": "2021-10-08", "close": 97.49, "volume": 144438.0}, {"date": "2021-10-11", "close": 95.83, "volume": 120956.0}, {"date": "2021-10-12", "close": 95.44, "volume": 191337.0}, {"date": "2021-10-13", "close": 95.21, "volume": 147174.0}, {"date": "2021-10-14", "close": 95.68, "volume": 433742.0}, {"date": "2021-10-15", "close": 98.42, "volume": 288255.0}, {"date": "2021-10-18", "close": 98.99, "volume": 127741.0}, {"date": "2021-10-19", "close": 98.02, "volume": 127521.0}, {"date": "2021-10-20", "close": 98.82, "volume": 133665.0}, {"date": "2021-10-21", "close": 100.18, "volume": 180172.0}, {"date": "2021-10-22", "close": 101.46, "volume": 230180.0}, {"date": "2021-10-25", "close": 101.75, "volume": 438808.0}, {"date": "2021-10-26", "close": 101.67, "volume": 413811.0}, {"date": "2021-10-27", "close": 103.1, "volume": 328632.0}, {"date": "2021-10-28", "close": 105.04, "volume": 345816.0}, {"date": "2021-10-29", "close": 105.65, "volume": 224713.0}, {"date": "2021-11-01", "close": 108.35, "volume": 193153.0}, {"date": "2021-11-02", "close": 108.09, "volume": 219005.0}, {"date": "2021-11-03", "close": 108.99, "volume": 159373.0}, {"date": "2021-11-04", "close": 109.99, "volume": 193668.0}, {"date": "2021-11-05", "close": 111.46, "volume": 103775.0}, {"date": "2021-11-08", "close": 113.27, "volume": 240761.0}, {"date": "2021-11-09", "close": 114.04, "volume": 142988.0}, {"date": "2021-11-10", "close": 112.48, "volume": 206205.0}, {"date": "2021-11-11", "close": 111.7, "volume": 122934.0}, {"date": "2021-11-12", "close": 113.12, "volume": 120426.0}, {"date": "2021-11-15", "close": 112.41, "volume": 72485.0}, {"date": "2021-11-16", "close": 113.34, "volume": 148581.0}, {"date": "2021-11-17", "close": 113.34, "volume": 127608.0}, {"date": "2021-11-18", "close": 113.3, "volume": 117811.0}, {"date": "2021-11-19", "close": 112.08, "volume": 158322.0}, {"date": "2021-11-22", "close": 112.71, "volume": 104659.0}, {"date": "2021-11-23", "close": 113.88, "volume": 101797.0}, {"date": "2021-11-24", "close": 114.03, "volume": 172672.0}, {"date": "2021-11-26", "close": 109.44, "volume": 166455.0}, {"date": "2021-11-29", "close": 109.64, "volume": 140451.0}, {"date": "2021-11-30", "close": 105.97, "volume": 427671.0}, {"date": "2021-12-01", "close": 105.79, "volume": 197844.0}, {"date": "2021-12-02", "close": 110.02, "volume": 175436.0}, {"date": "2021-12-03", "close": 107.98, "volume": 246992.0}, {"date": "2021-12-06", "close": 112.5, "volume": 508564.0}, {"date": "2021-12-07", "close": 115.45, "volume": 411939.0}, {"date": "2021-12-08", "close": 117.51, "volume": 255596.0}, {"date": "2021-12-09", "close": 113.7, "volume": 134665.0}, {"date": "2021-12-10", "close": 115.07, "volume": 139369.0}, {"date": "2021-12-13", "close": 113.4, "volume": 148419.0}, {"date": "2021-12-14", "close": 112.6, "volume": 112522.0}, {"date": "2021-12-15", "close": 112.56, "volume": 182832.0}, {"date": "2021-12-16", "close": 110.62, "volume": 226635.0}, {"date": "2021-12-17", "close": 110.0, "volume": 382135.0}, {"date": "2021-12-20", "close": 108.81, "volume": 208554.0}, {"date": "2021-12-21", "close": 111.93, "volume": 160728.0}, {"date": "2021-12-22", "close": 113.73, "volume": 196360.0}, {"date": "2021-12-23", "close": 114.12, "volume": 142218.0}, {"date": "2021-12-27", "close": 115.54, "volume": 113171.0}, {"date": "2021-12-28", "close": 115.8, "volume": 72886.0}, {"date": "2021-12-29", "close": 116.27, "volume": 86067.0}, {"date": "2021-12-30", "close": 115.36, "volume": 75890.0}, {"date": "2021-12-31", "close": 116.12, "volume": 61517.0}, {"date": "2022-01-03", "close": 115.62, "volume": 175095.0}, {"date": "2022-01-04", "close": 115.56, "volume": 310207.0}, {"date": "2022-01-05", "close": 112.6, "volume": 319120.0}, {"date": "2022-01-06", "close": 111.27, "volume": 333471.0}, {"date": "2022-01-07", "close": 109.99, "volume": 280294.0}, {"date": "2022-01-10", "close": 110.0, "volume": 277443.0}, {"date": "2022-01-11", "close": 110.24, "volume": 299053.0}, {"date": "2022-01-12", "close": 110.8, "volume": 245623.0}, {"date": "2022-01-13", "close": 110.0, "volume": 199670.0}, {"date": "2022-01-14", "close": 107.55, "volume": 323111.0}, {"date": "2022-01-18", "close": 105.67, "volume": 325774.0}, {"date": "2022-01-19", "close": 105.69, "volume": 276007.0}, {"date": "2022-01-20", "close": 105.2, "volume": 719752.0}, {"date": "2022-01-21", "close": 102.58, "volume": 729449.0}, {"date": "2022-01-24", "close": 100.68, "volume": 1023011.0}, {"date": "2022-01-25", "close": 99.7, "volume": 300082.0}, {"date": "2022-01-26", "close": 98.49, "volume": 223557.0}, {"date": "2022-01-27", "close": 95.15, "volume": 352344.0}, {"date": "2022-01-28", "close": 97.65, "volume": 385354.0}, {"date": "2022-01-31", "close": 99.02, "volume": 351857.0}, {"date": "2022-02-01", "close": 98.58, "volume": 286751.0}, {"date": "2022-02-02", "close": 98.31, "volume": 921051.0}, {"date": "2022-02-03", "close": 96.43, "volume": 760556.0}, {"date": "2022-02-04", "close": 95.04, "volume": 613898.0}, {"date": "2022-02-07", "close": 95.63, "volume": 268980.0}, {"date": "2022-02-08", "close": 96.66, "volume": 193069.0}, {"date": "2022-02-09", "close": 98.56, "volume": 278526.0}, {"date": "2022-02-10", "close": 96.14, "volume": 459131.0}, {"date": "2022-02-11", "close": 95.85, "volume": 286704.0}, {"date": "2022-02-14", "close": 95.78, "volume": 249363.0}, {"date": "2022-02-15", "close": 97.56, "volume": 201376.0}, {"date": "2022-02-16", "close": 97.31, "volume": 336233.0}, {"date": "2022-02-17", "close": 95.5, "volume": 555022.0}, {"date": "2022-02-18", "close": 94.7, "volume": 330489.0}, {"date": "2022-02-22", "close": 92.23, "volume": 832818.0}, {"date": "2022-02-23", "close": 88.86, "volume": 517537.0}, {"date": "2022-02-24", "close": 88.29, "volume": 715943.0}, {"date": "2022-02-25", "close": 89.26, "volume": 772621.0}, {"date": "2022-02-28", "close": 88.4, "volume": 406119.0}, {"date": "2022-03-01", "close": 87.03, "volume": 397755.0}, {"date": "2022-03-02", "close": 89.94, "volume": 462085.0}, {"date": "2022-03-03", "close": 89.9, "volume": 883287.0}, {"date": "2022-03-04", "close": 89.26, "volume": 905396.0}, {"date": "2022-03-07", "close": 86.87, "volume": 613630.0}, {"date": "2022-03-08", "close": 86.82, "volume": 738536.0}, {"date": "2022-03-09", "close": 88.8, "volume": 716089.0}, {"date": "2022-03-10", "close": 89.66, "volume": 488942.0}, {"date": "2022-03-11", "close": 89.87, "volume": 439863.0}, {"date": "2022-03-14", "close": 89.82, "volume": 338039.0}, {"date": "2022-03-15", "close": 90.87, "volume": 360038.0}, {"date": "2022-03-16", "close": 91.97, "volume": 519397.0}, {"date": "2022-03-17", "close": 91.38, "volume": 642725.0}, {"date": "2022-03-18", "close": 92.56, "volume": 670980.0}, {"date": "2022-03-21", "close": 95.12, "volume": 665758.0}, {"date": "2022-03-22", "close": 93.69, "volume": 397128.0}, {"date": "2022-03-23", "close": 90.76, "volume": 318501.0}, {"date": "2022-03-24", "close": 90.18, "volume": 278046.0}, {"date": "2022-03-25", "close": 89.66, "volume": 273747.0}, {"date": "2022-03-28", "close": 90.93, "volume": 425725.0}, {"date": "2022-03-29", "close": 94.16, "volume": 292135.0}, {"date": "2022-03-30", "close": 92.78, "volume": 423669.0}, {"date": "2022-03-31", "close": 90.01, "volume": 400268.0}, {"date": "2022-04-01", "close": 92.45, "volume": 394987.0}, {"date": "2022-04-04", "close": 92.36, "volume": 287035.0}, {"date": "2022-04-05", "close": 91.99, "volume": 504642.0}, {"date": "2022-04-06", "close": 91.09, "volume": 352516.0}, {"date": "2022-04-07", "close": 92.65, "volume": 398197.0}, {"date": "2022-04-08", "close": 92.25, "volume": 340513.0}, {"date": "2022-04-11", "close": 92.81, "volume": 262001.0}, {"date": "2022-04-12", "close": 92.18, "volume": 349066.0}, {"date": "2022-04-13", "close": 93.09, "volume": 134322.0}, {"date": "2022-04-14", "close": 92.2, "volume": 338363.0}, {"date": "2022-04-18", "close": 91.25, "volume": 280631.0}, {"date": "2022-04-19", "close": 92.81, "volume": 352712.0}, {"date": "2022-04-20", "close": 94.92, "volume": 282642.0}, {"date": "2022-04-21", "close": 94.45, "volume": 382509.0}, {"date": "2022-04-22", "close": 92.47, "volume": 505042.0}, {"date": "2022-04-25", "close": 92.91, "volume": 474509.0}, {"date": "2022-04-26", "close": 87.29, "volume": 1282832.0}, {"date": "2022-04-27", "close": 86.47, "volume": 466022.0}, {"date": "2022-04-28", "close": 87.94, "volume": 515293.0}, {"date": "2022-04-29", "close": 84.66, "volume": 378864.0}, {"date": "2022-05-02", "close": 87.51, "volume": 594657.0}, {"date": "2022-05-03", "close": 86.78, "volume": 351697.0}, {"date": "2022-05-04", "close": 87.49, "volume": 458314.0}, {"date": "2022-05-05", "close": 83.3, "volume": 552263.0}, {"date": "2022-05-06", "close": 82.87, "volume": 481394.0}, {"date": "2022-05-09", "close": 82.84, "volume": 487439.0}, {"date": "2022-05-10", "close": 81.83, "volume": 539163.0}, {"date": "2022-05-11", "close": 80.4, "volume": 362561.0}, {"date": "2022-05-12", "close": 82.24, "volume": 322605.0}, {"date": "2022-05-13", "close": 83.18, "volume": 232057.0}, {"date": "2022-05-16", "close": 82.3, "volume": 277558.0}, {"date": "2022-05-17", "close": 85.31, "volume": 235646.0}, {"date": "2022-05-18", "close": 82.37, "volume": 432209.0}, {"date": "2022-05-19", "close": 82.25, "volume": 263340.0}, {"date": "2022-05-20", "close": 81.09, "volume": 264780.0}, {"date": "2022-05-23", "close": 82.09, "volume": 296801.0}, {"date": "2022-05-24", "close": 80.62, "volume": 153493.0}, {"date": "2022-05-25", "close": 81.15, "volume": 265944.0}, {"date": "2022-05-26", "close": 82.46, "volume": 478320.0}, {"date": "2022-05-27", "close": 83.89, "volume": 355865.0}, {"date": "2022-05-31", "close": 83.5, "volume": 574950.0}, {"date": "2022-06-01", "close": 82.79, "volume": 528530.0}, {"date": "2022-06-02", "close": 86.54, "volume": 270117.0}, {"date": "2022-06-03", "close": 85.73, "volume": 239745.0}, {"date": "2022-06-06", "close": 86.7, "volume": 223125.0}, {"date": "2022-06-07", "close": 86.13, "volume": 189660.0}, {"date": "2022-06-08", "close": 84.17, "volume": 145457.0}, {"date": "2022-06-09", "close": 84.15, "volume": 161351.0}, {"date": "2022-06-10", "close": 81.09, "volume": 191952.0}, {"date": "2022-06-13", "close": 79.52, "volume": 362816.0}, {"date": "2022-06-14", "close": 78.42, "volume": 251750.0}, {"date": "2022-06-15", "close": 79.4, "volume": 345089.0}, {"date": "2022-06-16", "close": 76.05, "volume": 477377.0}, {"date": "2022-06-17", "close": 74.7, "volume": 386114.0}, {"date": "2022-06-21", "close": 74.66, "volume": 322926.0}, {"date": "2022-06-22", "close": 74.29, "volume": 342954.0}, {"date": "2022-06-23", "close": 73.7, "volume": 438540.0}, {"date": "2022-06-24", "close": 77.4, "volume": 638276.0}, {"date": "2022-06-27", "close": 77.2, "volume": 170882.0}, {"date": "2022-06-28", "close": 76.17, "volume": 224930.0}, {"date": "2022-06-29", "close": 75.23, "volume": 161997.0}, {"date": "2022-06-30", "close": 74.96, "volume": 202572.0}, {"date": "2022-07-01", "close": 75.86, "volume": 427185.0}, {"date": "2022-07-05", "close": 77.85, "volume": 331296.0}, {"date": "2022-07-06", "close": 77.59, "volume": 252354.0}, {"date": "2022-07-07", "close": 78.46, "volume": 182467.0}, {"date": "2022-07-08", "close": 77.45, "volume": 224912.0}, {"date": "2022-07-11", "close": 77.06, "volume": 181899.0}, {"date": "2022-07-12", "close": 77.27, "volume": 198383.0}, {"date": "2022-07-13", "close": 78.38, "volume": 214289.0}, {"date": "2022-07-14", "close": 78.42, "volume": 137283.0}, {"date": "2022-07-15", "close": 80.14, "volume": 297633.0}, {"date": "2022-07-18", "close": 79.93, "volume": 307423.0}, {"date": "2022-07-19", "close": 83.01, "volume": 302225.0}, {"date": "2022-07-20", "close": 83.79, "volume": 221049.0}, {"date": "2022-07-21", "close": 84.25, "volume": 360079.0}, {"date": "2022-07-22", "close": 84.1, "volume": 313746.0}, {"date": "2022-07-25", "close": 82.75, "volume": 435938.0}, {"date": "2022-07-26", "close": 83.56, "volume": 907021.0}, {"date": "2022-07-27", "close": 85.55, "volume": 558278.0}, {"date": "2022-07-28", "close": 87.53, "volume": 500034.0}, {"date": "2022-07-29", "close": 89.35, "volume": 264776.0}, {"date": "2022-08-01", "close": 89.54, "volume": 231793.0}, {"date": "2022-08-02", "close": 88.26, "volume": 205833.0}, {"date": "2022-08-03", "close": 88.65, "volume": 169464.0}, {"date": "2022-08-04", "close": 88.74, "volume": 166424.0}, {"date": "2022-08-05", "close": 88.18, "volume": 163693.0}, {"date": "2022-08-08", "close": 89.37, "volume": 385766.0}, {"date": "2022-08-09", "close": 87.67, "volume": 217116.0}, {"date": "2022-08-10", "close": 90.01, "volume": 229159.0}, {"date": "2022-08-11", "close": 91.35, "volume": 197940.0}, {"date": "2022-08-12", "close": 92.63, "volume": 146733.0}, {"date": "2022-08-15", "close": 92.54, "volume": 171848.0}, {"date": "2022-08-16", "close": 94.28, "volume": 208951.0}, {"date": "2022-08-17", "close": 93.24, "volume": 178627.0}, {"date": "2022-08-18", "close": 93.89, "volume": 168600.0}, {"date": "2022-08-19", "close": 91.78, "volume": 130433.0}, {"date": "2022-08-22", "close": 89.13, "volume": 234109.0}, {"date": "2022-08-23", "close": 88.45, "volume": 113824.0}, {"date": "2022-08-24", "close": 89.59, "volume": 181668.0}, {"date": "2022-08-25", "close": 90.66, "volume": 258436.0}, {"date": "2022-08-26", "close": 86.41, "volume": 352282.0}, {"date": "2022-08-29", "close": 86.0, "volume": 148803.0}, {"date": "2022-08-30", "close": 85.23, "volume": 112789.0}, {"date": "2022-08-31", "close": 83.99, "volume": 149762.0}, {"date": "2022-09-01", "close": 83.86, "volume": 276247.0}, {"date": "2022-09-02", "close": 83.22, "volume": 176503.0}, {"date": "2022-09-06", "close": 82.67, "volume": 221322.0}, {"date": "2022-09-07", "close": 85.15, "volume": 234573.0}, {"date": "2022-09-08", "close": 86.21, "volume": 255719.0}, {"date": "2022-09-09", "close": 86.99, "volume": 295387.0}, {"date": "2022-09-12", "close": 88.15, "volume": 381769.0}, {"date": "2022-09-13", "close": 84.75, "volume": 516308.0}, {"date": "2022-09-14", "close": 83.29, "volume": 412535.0}, {"date": "2022-09-15", "close": 83.58, "volume": 371565.0}, {"date": "2022-09-16", "close": 83.54, "volume": 413907.0}, {"date": "2022-09-19", "close": 84.43, "volume": 415062.0}, {"date": "2022-09-20", "close": 82.58, "volume": 234747.0}, {"date": "2022-09-21", "close": 81.27, "volume": 251334.0}, {"date": "2022-09-22", "close": 79.28, "volume": 146838.0}, {"date": "2022-09-23", "close": 78.65, "volume": 202908.0}, {"date": "2022-09-26", "close": 77.49, "volume": 351868.0}, {"date": "2022-09-27", "close": 78.27, "volume": 369873.0}, {"date": "2022-09-28", "close": 80.72, "volume": 260839.0}, {"date": "2022-09-29", "close": 79.25, "volume": 162027.0}, {"date": "2022-09-30", "close": 79.23, "volume": 191678.0}, {"date": "2022-10-03", "close": 81.22, "volume": 250714.0}, {"date": "2022-10-04", "close": 83.75, "volume": 288535.0}, {"date": "2022-10-05", "close": 83.82, "volume": 239132.0}, {"date": "2022-10-06", "close": 84.12, "volume": 229234.0}, {"date": "2022-10-07", "close": 82.89, "volume": 235973.0}, {"date": "2022-10-10", "close": 82.5, "volume": 439171.0}, {"date": "2022-10-11", "close": 82.39, "volume": 297475.0}, {"date": "2022-10-12", "close": 82.3, "volume": 274405.0}, {"date": "2022-10-13", "close": 81.84, "volume": 241590.0}, {"date": "2022-10-14", "close": 79.5, "volume": 261795.0}, {"date": "2022-10-17", "close": 80.98, "volume": 212137.0}, {"date": "2022-10-18", "close": 82.75, "volume": 179411.0}, {"date": "2022-10-19", "close": 79.37, "volume": 408971.0}, {"date": "2022-10-20", "close": 77.75, "volume": 425562.0}, {"date": "2022-10-21", "close": 79.92, "volume": 273210.0}, {"date": "2022-10-24", "close": 79.67, "volume": 405476.0}, {"date": "2022-10-25", "close": 77.19, "volume": 730869.0}, {"date": "2022-10-26", "close": 74.5, "volume": 665248.0}, {"date": "2022-10-27", "close": 74.86, "volume": 585404.0}, {"date": "2022-10-28", "close": 75.4, "volume": 487178.0}, {"date": "2022-10-31", "close": 75.57, "volume": 621920.0}, {"date": "2022-11-01", "close": 75.26, "volume": 419741.0}, {"date": "2022-11-02", "close": 73.57, "volume": 384630.0}, {"date": "2022-11-03", "close": 72.75, "volume": 422479.0}, {"date": "2022-11-04", "close": 72.58, "volume": 290803.0}, {"date": "2022-11-07", "close": 74.5, "volume": 257333.0}, {"date": "2022-11-08", "close": 75.96, "volume": 423089.0}, {"date": "2022-11-09", "close": 74.04, "volume": 297292.0}, {"date": "2022-11-10", "close": 79.03, "volume": 298529.0}, {"date": "2022-11-11", "close": 78.51, "volume": 242168.0}, {"date": "2022-11-14", "close": 76.81, "volume": 390409.0}, {"date": "2022-11-15", "close": 76.94, "volume": 424830.0}, {"date": "2022-11-16", "close": 76.21, "volume": 284772.0}, {"date": "2022-11-17", "close": 75.15, "volume": 208942.0}, {"date": "2022-11-18", "close": 76.34, "volume": 177136.0}, {"date": "2022-11-21", "close": 75.88, "volume": 223452.0}, {"date": "2022-11-22", "close": 76.39, "volume": 163952.0}, {"date": "2022-11-23", "close": 76.8, "volume": 188062.0}, {"date": "2022-11-25", "close": 76.81, "volume": 152578.0}, {"date": "2022-11-28", "close": 75.52, "volume": 248294.0}, {"date": "2022-11-29", "close": 75.43, "volume": 297792.0}, {"date": "2022-11-30", "close": 76.41, "volume": 760519.0}, {"date": "2022-12-01", "close": 76.37, "volume": 427492.0}, {"date": "2022-12-02", "close": 75.14, "volume": 185900.0}, {"date": "2022-12-05", "close": 73.43, "volume": 460082.0}, {"date": "2022-12-06", "close": 71.71, "volume": 506385.0}, {"date": "2022-12-07", "close": 70.95, "volume": 433693.0}, {"date": "2022-12-08", "close": 71.18, "volume": 364628.0}, {"date": "2022-12-09", "close": 72.32, "volume": 592417.0}, {"date": "2022-12-12", "close": 72.67, "volume": 473012.0}, {"date": "2022-12-13", "close": 73.37, "volume": 502446.0}, {"date": "2022-12-14", "close": 71.13, "volume": 430143.0}, {"date": "2022-12-15", "close": 69.44, "volume": 379895.0}, {"date": "2022-12-16", "close": 68.65, "volume": 603289.0}, {"date": "2022-12-19", "close": 68.2, "volume": 519015.0}, {"date": "2022-12-20", "close": 68.71, "volume": 461064.0}, {"date": "2022-12-21", "close": 69.0, "volume": 345905.0}, {"date": "2022-12-22", "close": 68.75, "volume": 354903.0}, {"date": "2022-12-23", "close": 69.33, "volume": 274961.0}, {"date": "2022-12-27", "close": 69.12, "volume": 359569.0}, {"date": "2022-12-28", "close": 68.45, "volume": 349513.0}, {"date": "2022-12-29", "close": 69.35, "volume": 270139.0}, {"date": "2022-12-30", "close": 68.59, "volume": 240301.0}, {"date": "2023-01-03", "close": 69.53, "volume": 337448.0}, {"date": "2023-01-04", "close": 70.4, "volume": 325422.0}, {"date": "2023-01-05", "close": 68.94, "volume": 483834.0}, {"date": "2023-01-06", "close": 71.74, "volume": 277860.0}, {"date": "2023-01-09", "close": 72.95, "volume": 392667.0}, {"date": "2023-01-10", "close": 73.59, "volume": 236137.0}, {"date": "2023-01-11", "close": 75.41, "volume": 356074.0}, {"date": "2023-01-12", "close": 74.18, "volume": 531980.0}, {"date": "2023-01-13", "close": 75.04, "volume": 466197.0}, {"date": "2023-01-17", "close": 74.68, "volume": 338109.0}, {"date": "2023-01-18", "close": 74.04, "volume": 275386.0}, {"date": "2023-01-19", "close": 72.99, "volume": 224467.0}, {"date": "2023-01-20", "close": 74.25, "volume": 425296.0}, {"date": "2023-01-23", "close": 75.11, "volume": 281697.0}, {"date": "2023-01-24", "close": 75.0, "volume": 188126.0}, {"date": "2023-01-25", "close": 74.99, "volume": 120349.0}, {"date": "2023-01-26", "close": 75.45, "volume": 183708.0}, {"date": "2023-01-27", "close": 76.42, "volume": 266118.0}, {"date": "2023-01-30", "close": 75.9, "volume": 253472.0}, {"date": "2023-01-31", "close": 77.41, "volume": 638403.0}, {"date": "2023-02-01", "close": 80.04, "volume": 854212.0}, {"date": "2023-02-02", "close": 82.73, "volume": 330889.0}, {"date": "2023-02-03", "close": 81.36, "volume": 302055.0}, {"date": "2023-02-06", "close": 80.46, "volume": 302592.0}, {"date": "2023-02-07", "close": 80.3, "volume": 348695.0}, {"date": "2023-02-08", "close": 80.51, "volume": 235880.0}, {"date": "2023-02-09", "close": 79.6, "volume": 303345.0}, {"date": "2023-02-10", "close": 79.57, "volume": 221825.0}, {"date": "2023-02-13", "close": 80.99, "volume": 240112.0}, {"date": "2023-02-14", "close": 80.88, "volume": 253389.0}, {"date": "2023-02-15", "close": 81.4, "volume": 502950.0}, {"date": "2023-02-16", "close": 81.54, "volume": 287514.0}, {"date": "2023-02-17", "close": 81.37, "volume": 333921.0}, {"date": "2023-02-21", "close": 78.0, "volume": 1011970.0}, {"date": "2023-02-22", "close": 79.34, "volume": 437810.0}, {"date": "2023-02-23", "close": 80.08, "volume": 397280.0}, {"date": "2023-02-24", "close": 79.87, "volume": 370534.0}, {"date": "2023-02-27", "close": 80.11, "volume": 344692.0}, {"date": "2023-02-28", "close": 78.85, "volume": 857132.0}, {"date": "2023-03-01", "close": 77.69, "volume": 286457.0}, {"date": "2023-03-02", "close": 76.98, "volume": 539205.0}, {"date": "2023-03-03", "close": 77.87, "volume": 228305.0}, {"date": "2023-03-06", "close": 75.54, "volume": 288618.0}, {"date": "2023-03-07", "close": 75.01, "volume": 329920.0}, {"date": "2023-03-08", "close": 74.97, "volume": 221212.0}, {"date": "2023-03-09", "close": 73.0, "volume": 330022.0}, {"date": "2023-03-10", "close": 70.23, "volume": 474140.0}, {"date": "2023-03-13", "close": 69.15, "volume": 368301.0}, {"date": "2023-03-14", "close": 69.47, "volume": 396386.0}, {"date": "2023-03-15", "close": 69.02, "volume": 344886.0}, {"date": "2023-03-16", "close": 69.71, "volume": 308655.0}, {"date": "2023-03-17", "close": 68.02, "volume": 300223.0}, {"date": "2023-03-20", "close": 69.45, "volume": 604418.0}, {"date": "2023-03-21", "close": 69.39, "volume": 595064.0}, {"date": "2023-03-22", "close": 68.15, "volume": 490583.0}, {"date": "2023-03-23", "close": 68.14, "volume": 485324.0}, {"date": "2023-03-24", "close": 67.87, "volume": 646708.0}, {"date": "2023-03-27", "close": 68.55, "volume": 579939.0}, {"date": "2023-03-28", "close": 68.26, "volume": 358040.0}, {"date": "2023-03-29", "close": 69.39, "volume": 301537.0}, {"date": "2023-03-30", "close": 69.46, "volume": 330241.0}, {"date": "2023-03-31", "close": 71.24, "volume": 261969.0}, {"date": "2023-04-03", "close": 71.69, "volume": 605784.0}, {"date": "2023-04-04", "close": 68.38, "volume": 385242.0}, {"date": "2023-04-05", "close": 68.2, "volume": 526264.0}, {"date": "2023-04-06", "close": 68.2, "volume": 573635.0}, {"date": "2023-04-10", "close": 68.31, "volume": 357761.0}, {"date": "2023-04-11", "close": 69.98, "volume": 442529.0}, {"date": "2023-04-12", "close": 70.14, "volume": 315920.0}, {"date": "2023-04-13", "close": 70.15, "volume": 369892.0}, {"date": "2023-04-14", "close": 69.87, "volume": 223614.0}, {"date": "2023-04-17", "close": 70.61, "volume": 236795.0}, {"date": "2023-04-18", "close": 70.94, "volume": 270609.0}, {"date": "2023-04-19", "close": 72.0, "volume": 347636.0}, {"date": "2023-04-20", "close": 72.41, "volume": 446341.0}, {"date": "2023-04-21", "close": 72.01, "volume": 271081.0}, {"date": "2023-04-24", "close": 72.94, "volume": 362703.0}, {"date": "2023-04-25", "close": 68.17, "volume": 587589.0}, {"date": "2023-04-26", "close": 66.23, "volume": 491689.0}, {"date": "2023-04-27", "close": 68.08, "volume": 383400.0}, {"date": "2023-04-28", "close": 68.66, "volume": 335828.0}, {"date": "2023-05-01", "close": 67.83, "volume": 345171.0}, {"date": "2023-05-02", "close": 67.38, "volume": 289599.0}, {"date": "2023-05-03", "close": 66.76, "volume": 351572.0}, {"date": "2023-05-04", "close": 66.49, "volume": 415588.0}, {"date": "2023-05-05", "close": 67.45, "volume": 493124.0}, {"date": "2023-05-08", "close": 66.87, "volume": 451429.0}, {"date": "2023-05-09", "close": 67.02, "volume": 288184.0}, {"date": "2023-05-10", "close": 66.81, "volume": 212071.0}, {"date": "2023-05-11", "close": 65.68, "volume": 206827.0}, {"date": "2023-05-12", "close": 65.46, "volume": 285108.0}, {"date": "2023-05-15", "close": 65.77, "volume": 833233.0}, {"date": "2023-05-16", "close": 64.18, "volume": 696430.0}, {"date": "2023-05-17", "close": 64.3, "volume": 2665543.0}, {"date": "2023-05-18", "close": 66.25, "volume": 1081150.0}, {"date": "2023-05-19", "close": 65.5, "volume": 496509.0}, {"date": "2023-05-22", "close": 65.62, "volume": 365719.0}, {"date": "2023-05-23", "close": 65.29, "volume": 424603.0}, {"date": "2023-05-24", "close": 63.7, "volume": 613101.0}, {"date": "2023-05-25", "close": 63.19, "volume": 475292.0}, {"date": "2023-05-26", "close": 63.56, "volume": 493786.0}, {"date": "2023-05-30", "close": 63.09, "volume": 716190.0}, {"date": "2023-05-31", "close": 62.44, "volume": 518260.0}, {"date": "2023-06-01", "close": 62.23, "volume": 339059.0}, {"date": "2023-06-02", "close": 64.7, "volume": 516584.0}, {"date": "2023-06-05", "close": 65.26, "volume": 455620.0}, {"date": "2023-06-06", "close": 66.33, "volume": 377686.0}, {"date": "2023-06-07", "close": 67.65, "volume": 305855.0}, {"date": "2023-06-08", "close": 66.97, "volume": 381150.0}, {"date": "2023-06-09", "close": 66.55, "volume": 261645.0}, {"date": "2023-06-12", "close": 68.53, "volume": 418571.0}, {"date": "2023-06-13", "close": 69.46, "volume": 378705.0}, {"date": "2023-06-14", "close": 69.53, "volume": 546253.0}, {"date": "2023-06-15", "close": 70.86, "volume": 499378.0}, {"date": "2023-06-16", "close": 70.32, "volume": 419109.0}, {"date": "2023-06-20", "close": 70.47, "volume": 271454.0}, {"date": "2023-06-21", "close": 70.25, "volume": 248003.0}, {"date": "2023-06-22", "close": 70.4, "volume": 397051.0}, {"date": "2023-06-23", "close": 70.49, "volume": 627352.0}, {"date": "2023-06-26", "close": 71.29, "volume": 295634.0}, {"date": "2023-06-27", "close": 72.98, "volume": 194479.0}, {"date": "2023-06-28", "close": 72.37, "volume": 274548.0}, {"date": "2023-06-29", "close": 73.39, "volume": 222054.0}, {"date": "2023-06-30", "close": 73.46, "volume": 271613.0}, {"date": "2023-07-03", "close": 74.37, "volume": 241896.0}, {"date": "2023-07-05", "close": 72.7, "volume": 256028.0}, {"date": "2023-07-06", "close": 71.82, "volume": 407283.0}, {"date": "2023-07-07", "close": 72.44, "volume": 338059.0}, {"date": "2023-07-10", "close": 72.94, "volume": 313778.0}, {"date": "2023-07-11", "close": 73.82, "volume": 234406.0}, {"date": "2023-07-12", "close": 74.86, "volume": 211278.0}, {"date": "2023-07-13", "close": 74.7, "volume": 232525.0}, {"date": "2023-07-14", "close": 73.93, "volume": 246649.0}, {"date": "2023-07-17", "close": 73.18, "volume": 325235.0}, {"date": "2023-07-18", "close": 73.37, "volume": 238373.0}, {"date": "2023-07-19", "close": 74.25, "volume": 361682.0}, {"date": "2023-07-20", "close": 75.58, "volume": 477656.0}, {"date": "2023-07-21", "close": 75.17, "volume": 274990.0}, {"date": "2023-07-24", "close": 76.13, "volume": 368582.0}, {"date": "2023-07-25", "close": 78.03, "volume": 553524.0}, {"date": "2023-07-26", "close": 78.59, "volume": 476889.0}, {"date": "2023-07-27", "close": 77.5, "volume": 340309.0}, {"date": "2023-07-28", "close": 78.42, "volume": 287516.0}, {"date": "2023-07-31", "close": 77.36, "volume": 449539.0}, {"date": "2023-08-01", "close": 77.1, "volume": 276710.0}, {"date": "2023-08-02", "close": 77.44, "volume": 229368.0}, {"date": "2023-08-03", "close": 77.28, "volume": 237102.0}, {"date": "2023-08-04", "close": 78.29, "volume": 366819.0}, {"date": "2023-08-07", "close": 78.63, "volume": 314302.0}, {"date": "2023-08-08", "close": 77.48, "volume": 424316.0}, {"date": "2023-08-09", "close": 77.28, "volume": 179018.0}, {"date": "2023-08-10", "close": 76.43, "volume": 165126.0}, {"date": "2023-08-11", "close": 75.76, "volume": 195361.0}, {"date": "2023-08-14", "close": 76.97, "volume": 368019.0}, {"date": "2023-08-15", "close": 76.48, "volume": 307613.0}, {"date": "2023-08-16", "close": 76.37, "volume": 275256.0}, {"date": "2023-08-17", "close": 74.13, "volume": 236375.0}, {"date": "2023-08-18", "close": 74.57, "volume": 273401.0}, {"date": "2023-08-21", "close": 73.54, "volume": 157578.0}, {"date": "2023-08-22", "close": 73.56, "volume": 219508.0}, {"date": "2023-08-23", "close": 73.81, "volume": 238119.0}, {"date": "2023-08-24", "close": 73.85, "volume": 271769.0}, {"date": "2023-08-25", "close": 73.65, "volume": 243534.0}, {"date": "2023-08-28", "close": 75.32, "volume": 227305.0}, {"date": "2023-08-29", "close": 77.2, "volume": 287780.0}, {"date": "2023-08-30", "close": 77.13, "volume": 248182.0}, {"date": "2023-08-31", "close": 76.59, "volume": 227878.0}, {"date": "2023-09-01", "close": 76.96, "volume": 180386.0}, {"date": "2023-09-05", "close": 73.47, "volume": 307687.0}, {"date": "2023-09-06", "close": 72.21, "volume": 356282.0}, {"date": "2023-09-07", "close": 71.96, "volume": 537974.0}, {"date": "2023-09-08", "close": 72.67, "volume": 248305.0}, {"date": "2023-09-11", "close": 73.28, "volume": 293903.0}, {"date": "2023-09-12", "close": 73.06, "volume": 225268.0}, {"date": "2023-09-13", "close": 72.53, "volume": 219301.0}, {"date": "2023-09-14", "close": 73.21, "volume": 211085.0}, {"date": "2023-09-15", "close": 73.01, "volume": 677200.0}, {"date": "2023-09-18", "close": 73.44, "volume": 281739.0}, {"date": "2023-09-19", "close": 73.46, "volume": 292695.0}, {"date": "2023-09-20", "close": 73.31, "volume": 366693.0}, {"date": "2023-09-21", "close": 72.1, "volume": 134594.0}, {"date": "2023-09-22", "close": 71.12, "volume": 324546.0}, {"date": "2023-09-25", "close": 70.62, "volume": 235372.0}, {"date": "2023-09-26", "close": 69.85, "volume": 203015.0}, {"date": "2023-09-27", "close": 71.27, "volume": 185527.0}, {"date": "2023-09-28", "close": 73.17, "volume": 328623.0}, {"date": "2023-09-29", "close": 72.0, "volume": 376705.0}, {"date": "2023-10-02", "close": 71.13, "volume": 327411.0}, {"date": "2023-10-03", "close": 70.46, "volume": 445618.0}, {"date": "2023-10-04", "close": 70.97, "volume": 504443.0}, {"date": "2023-10-05", "close": 71.18, "volume": 377938.0}, {"date": "2023-10-06", "close": 70.61, "volume": 293155.0}, {"date": "2023-10-09", "close": 71.34, "volume": 249092.0}, {"date": "2023-10-10", "close": 72.29, "volume": 347262.0}, {"date": "2023-10-11", "close": 73.51, "volume": 214347.0}, {"date": "2023-10-12", "close": 71.56, "volume": 223864.0}, {"date": "2023-10-13", "close": 70.75, "volume": 218464.0}, {"date": "2023-10-16", "close": 72.5, "volume": 283188.0}, {"date": "2023-10-17", "close": 72.13, "volume": 281871.0}, {"date": "2023-10-18", "close": 70.4, "volume": 263914.0}, {"date": "2023-10-19", "close": 69.73, "volume": 330689.0}, {"date": "2023-10-20", "close": 69.27, "volume": 290220.0}, {"date": "2023-10-23", "close": 69.06, "volume": 386210.0}, {"date": "2023-10-24", "close": 73.93, "volume": 1058158.0}, {"date": "2023-10-25", "close": 72.52, "volume": 676031.0}, {"date": "2023-10-26", "close": 73.23, "volume": 419207.0}, {"date": "2023-10-27", "close": 73.0, "volume": 507069.0}, {"date": "2023-10-30", "close": 74.96, "volume": 484502.0}, {"date": "2023-10-31", "close": 75.89, "volume": 444821.0}, {"date": "2023-11-01", "close": 77.2, "volume": 383405.0}, {"date": "2023-11-02", "close": 78.82, "volume": 407830.0}, {"date": "2023-11-03", "close": 80.69, "volume": 483855.0}, {"date": "2023-11-06", "close": 79.83, "volume": 510732.0}, {"date": "2023-11-07", "close": 80.81, "volume": 345519.0}, {"date": "2023-11-08", "close": 80.36, "volume": 269425.0}, {"date": "2023-11-09", "close": 79.68, "volume": 227270.0}, {"date": "2023-11-10", "close": 80.92, "volume": 213270.0}, {"date": "2023-11-13", "close": 80.15, "volume": 239386.0}, {"date": "2023-11-14", "close": 83.49, "volume": 337449.0}, {"date": "2023-11-15", "close": 82.66, "volume": 347445.0}, {"date": "2023-11-16", "close": 82.35, "volume": 381422.0}, {"date": "2023-11-17", "close": 83.07, "volume": 256946.0}, {"date": "2023-11-20", "close": 83.42, "volume": 262357.0}, {"date": "2023-11-21", "close": 83.31, "volume": 267686.0}, {"date": "2023-11-22", "close": 83.38, "volume": 155709.0}, {"date": "2023-11-24", "close": 83.34, "volume": 136522.0}, {"date": "2023-11-27", "close": 84.16, "volume": 197294.0}, {"date": "2023-11-28", "close": 82.9, "volume": 215265.0}, {"date": "2023-11-29", "close": 84.15, "volume": 231843.0}, {"date": "2023-11-30", "close": 84.81, "volume": 367980.0}, {"date": "2023-12-01", "close": 86.71, "volume": 327989.0}, {"date": "2023-12-04", "close": 91.46, "volume": 2043979.0}, {"date": "2023-12-05", "close": 90.13, "volume": 803702.0}, {"date": "2023-12-06", "close": 91.01, "volume": 658659.0}, {"date": "2023-12-07", "close": 91.81, "volume": 539500.0}, {"date": "2023-12-08", "close": 92.26, "volume": 578424.0}, {"date": "2023-12-11", "close": 93.24, "volume": 564150.0}, {"date": "2023-12-12", "close": 94.6, "volume": 608249.0}, {"date": "2023-12-13", "close": 94.85, "volume": 857935.0}, {"date": "2023-12-14", "close": 97.98, "volume": 786434.0}, {"date": "2023-12-15", "close": 98.92, "volume": 8415363.0}, {"date": "2023-12-18", "close": 97.19, "volume": 656528.0}, {"date": "2023-12-19", "close": 98.32, "volume": 448791.0}, {"date": "2023-12-20", "close": 97.38, "volume": 505581.0}, {"date": "2023-12-21", "close": 98.54, "volume": 265820.0}, {"date": "2023-12-22", "close": 99.05, "volume": 308478.0}, {"date": "2023-12-26", "close": 98.97, "volume": 259362.0}, {"date": "2023-12-27", "close": 99.25, "volume": 198480.0}, {"date": "2023-12-28", "close": 99.25, "volume": 304047.0}, {"date": "2023-12-29", "close": 98.32, "volume": 270544.0}, {"date": "2024-01-02", "close": 97.58, "volume": 277701.0}, {"date": "2024-01-03", "close": 95.45, "volume": 379266.0}, {"date": "2024-01-04", "close": 95.62, "volume": 576922.0}, {"date": "2024-01-05", "close": 97.63, "volume": 387032.0}, {"date": "2024-01-08", "close": 98.53, "volume": 443328.0}, {"date": "2024-01-09", "close": 99.15, "volume": 371515.0}, {"date": "2024-01-10", "close": 100.45, "volume": 312932.0}, {"date": "2024-01-11", "close": 99.62, "volume": 409131.0}, {"date": "2024-01-12", "close": 98.59, "volume": 337387.0}, {"date": "2024-01-16", "close": 98.62, "volume": 260170.0}, {"date": "2024-01-17", "close": 97.88, "volume": 260190.0}, {"date": "2024-01-18", "close": 98.63, "volume": 284518.0}, {"date": "2024-01-19", "close": 99.49, "volume": 252985.0}, {"date": "2024-01-22", "close": 100.64, "volume": 256230.0}, {"date": "2024-01-23", "close": 98.27, "volume": 233564.0}, {"date": "2024-01-24", "close": 96.75, "volume": 162321.0}, {"date": "2024-01-25", "close": 98.16, "volume": 228059.0}, {"date": "2024-01-26", "close": 98.7, "volume": 217114.0}, {"date": "2024-01-29", "close": 100.25, "volume": 338164.0}, {"date": "2024-01-30", "close": 100.71, "volume": 199783.0}, {"date": "2024-01-31", "close": 99.21, "volume": 261367.0}, {"date": "2024-02-01", "close": 102.25, "volume": 233302.0}, {"date": "2024-02-02", "close": 102.27, "volume": 263757.0}, {"date": "2024-02-05", "close": 100.67, "volume": 243295.0}, {"date": "2024-02-06", "close": 100.78, "volume": 171436.0}, {"date": "2024-02-07", "close": 102.95, "volume": 249869.0}, {"date": "2024-02-08", "close": 104.61, "volume": 505542.0}, {"date": "2024-02-09", "close": 104.85, "volume": 303188.0}, {"date": "2024-02-12", "close": 105.51, "volume": 333697.0}, {"date": "2024-02-13", "close": 103.79, "volume": 392637.0}, {"date": "2024-02-14", "close": 105.07, "volume": 318634.0}, {"date": "2024-02-15", "close": 105.93, "volume": 299624.0}, {"date": "2024-02-16", "close": 105.09, "volume": 708748.0}, {"date": "2024-02-20", "close": 117.45, "volume": 1247191.0}, {"date": "2024-02-21", "close": 119.06, "volume": 685430.0}, {"date": "2024-02-22", "close": 120.65, "volume": 472820.0}, {"date": "2024-02-23", "close": 122.37, "volume": 358291.0}, {"date": "2024-02-26", "close": 122.43, "volume": 319280.0}, {"date": "2024-02-27", "close": 123.21, "volume": 363336.0}, {"date": "2024-02-28", "close": 121.75, "volume": 337247.0}, {"date": "2024-02-29", "close": 120.61, "volume": 847963.0}, {"date": "2024-03-01", "close": 120.94, "volume": 443511.0}, {"date": "2024-03-04", "close": 121.56, "volume": 339338.0}, {"date": "2024-03-05", "close": 120.19, "volume": 229101.0}, {"date": "2024-03-06", "close": 121.58, "volume": 201176.0}, {"date": "2024-03-07", "close": 122.39, "volume": 226451.0}, {"date": "2024-03-08", "close": 122.11, "volume": 225122.0}, {"date": "2024-03-11", "close": 120.67, "volume": 347107.0}, {"date": "2024-03-12", "close": 121.72, "volume": 261804.0}, {"date": "2024-03-13", "close": 121.66, "volume": 367831.0}, {"date": "2024-03-14", "close": 121.54, "volume": 403026.0}, {"date": "2024-03-15", "close": 122.38, "volume": 715850.0}, {"date": "2024-03-18", "close": 121.91, "volume": 305740.0}, {"date": "2024-03-19", "close": 123.76, "volume": 325494.0}, {"date": "2024-03-20", "close": 122.79, "volume": 584502.0}, {"date": "2024-03-21", "close": 124.75, "volume": 836448.0}, {"date": "2024-03-22", "close": 124.57, "volume": 282484.0}, {"date": "2024-03-25", "close": 123.41, "volume": 345828.0}, {"date": "2024-03-26", "close": 123.39, "volume": 302493.0}, {"date": "2024-03-27", "close": 124.47, "volume": 283596.0}, {"date": "2024-03-28", "close": 124.22, "volume": 355325.0}, {"date": "2024-04-01", "close": 123.24, "volume": 351108.0}, {"date": "2024-04-02", "close": 120.39, "volume": 439567.0}, {"date": "2024-04-03", "close": 122.55, "volume": 1091825.0}, {"date": "2024-04-04", "close": 120.4, "volume": 339868.0}, {"date": "2024-04-05", "close": 121.65, "volume": 597916.0}, {"date": "2024-04-08", "close": 121.34, "volume": 497898.0}, {"date": "2024-04-09", "close": 119.98, "volume": 296427.0}, {"date": "2024-04-10", "close": 118.74, "volume": 500443.0}, {"date": "2024-04-11", "close": 118.62, "volume": 274756.0}, {"date": "2024-04-12", "close": 117.19, "volume": 303719.0}, {"date": "2024-04-15", "close": 116.5, "volume": 226772.0}, {"date": "2024-04-16", "close": 115.65, "volume": 222117.0}, {"date": "2024-04-17", "close": 114.69, "volume": 258505.0}, {"date": "2024-04-18", "close": 113.85, "volume": 200846.0}, {"date": "2024-04-19", "close": 113.98, "volume": 223285.0}, {"date": "2024-04-22", "close": 114.7, "volume": 292199.0}, {"date": "2024-04-23", "close": 116.5, "volume": 270022.0}, {"date": "2024-04-24", "close": 115.96, "volume": 282053.0}, {"date": "2024-04-25", "close": 115.76, "volume": 181151.0}, {"date": "2024-04-26", "close": 116.98, "volume": 203356.0}, {"date": "2024-04-29", "close": 118.85, "volume": 603063.0}, {"date": "2024-04-30", "close": 114.88, "volume": 696480.0}, {"date": "2024-05-01", "close": 114.12, "volume": 347314.0}, {"date": "2024-05-02", "close": 115.17, "volume": 466178.0}, {"date": "2024-05-03", "close": 115.61, "volume": 280098.0}, {"date": "2024-05-06", "close": 116.8, "volume": 188181.0}, {"date": "2024-05-07", "close": 116.28, "volume": 189797.0}, {"date": "2024-05-08", "close": 116.28, "volume": 131059.0}, {"date": "2024-05-09", "close": 117.55, "volume": 240311.0}, {"date": "2024-05-10", "close": 117.6, "volume": 173231.0}, {"date": "2024-05-13", "close": 116.43, "volume": 193642.0}, {"date": "2024-05-14", "close": 117.48, "volume": 137465.0}, {"date": "2024-05-15", "close": 117.05, "volume": 248250.0}, {"date": "2024-05-16", "close": 114.28, "volume": 376191.0}, {"date": "2024-05-17", "close": 113.87, "volume": 410195.0}, {"date": "2024-05-20", "close": 114.75, "volume": 150398.0}, {"date": "2024-05-21", "close": 114.92, "volume": 85071.0}, {"date": "2024-05-22", "close": 114.88, "volume": 305520.0}, {"date": "2024-05-23", "close": 115.45, "volume": 313482.0}, {"date": "2024-05-24", "close": 116.75, "volume": 161228.0}, {"date": "2024-05-28", "close": 115.58, "volume": 228690.0}, {"date": "2024-05-29", "close": 114.84, "volume": 258447.0}, {"date": "2024-05-30", "close": 115.85, "volume": 242368.0}, {"date": "2024-05-31", "close": 115.8, "volume": 189336.0}, {"date": "2024-06-03", "close": 115.81, "volume": 264637.0}, {"date": "2024-06-04", "close": 113.8, "volume": 316167.0}, {"date": "2024-06-05", "close": 115.73, "volume": 266863.0}, {"date": "2024-06-06", "close": 115.17, "volume": 398549.0}, {"date": "2024-06-07", "close": 113.3, "volume": 221381.0}, {"date": "2024-06-10", "close": 114.51, "volume": 277923.0}, {"date": "2024-06-11", "close": 114.07, "volume": 160346.0}, {"date": "2024-06-12", "close": 114.78, "volume": 303900.0}, {"date": "2024-06-13", "close": 115.02, "volume": 232830.0}, {"date": "2024-06-14", "close": 112.93, "volume": 178667.0}, {"date": "2024-06-17", "close": 114.05, "volume": 183829.0}, {"date": "2024-06-18", "close": 114.47, "volume": 269183.0}, {"date": "2024-06-20", "close": 114.09, "volume": 283088.0}, {"date": "2024-06-21", "close": 114.61, "volume": 759267.0}, {"date": "2024-06-24", "close": 114.97, "volume": 280367.0}, {"date": "2024-06-25", "close": 112.11, "volume": 254733.0}, {"date": "2024-06-26", "close": 112.03, "volume": 296756.0}, {"date": "2024-06-27", "close": 112.7, "volume": 183538.0}, {"date": "2024-06-28", "close": 113.24, "volume": 439072.0}, {"date": "2024-07-01", "close": 111.43, "volume": 219232.0}, {"date": "2024-07-02", "close": 112.23, "volume": 267223.0}, {"date": "2024-07-03", "close": 112.88, "volume": 158770.0}, {"date": "2024-07-05", "close": 112.14, "volume": 274821.0}, {"date": "2024-07-08", "close": 112.81, "volume": 179776.0}, {"date": "2024-07-09", "close": 112.37, "volume": 175610.0}, {"date": "2024-07-10", "close": 113.84, "volume": 218808.0}, {"date": "2024-07-11", "close": 118.11, "volume": 538377.0}, {"date": "2024-07-12", "close": 118.02, "volume": 285072.0}, {"date": "2024-07-15", "close": 118.01, "volume": 369302.0}, {"date": "2024-07-16", "close": 123.62, "volume": 353324.0}, {"date": "2024-07-17", "close": 119.96, "volume": 379766.0}, {"date": "2024-07-18", "close": 121.39, "volume": 288561.0}, {"date": "2024-07-19", "close": 120.88, "volume": 214335.0}, {"date": "2024-07-22", "close": 127.18, "volume": 1271237.0}, {"date": "2024-07-23", "close": 130.02, "volume": 1153014.0}, {"date": "2024-07-24", "close": 126.55, "volume": 409758.0}, {"date": "2024-07-25", "close": 127.63, "volume": 364214.0}, {"date": "2024-07-26", "close": 131.25, "volume": 193711.0}, {"date": "2024-07-29", "close": 130.75, "volume": 449641.0}, {"date": "2024-07-30", "close": 132.17, "volume": 580035.0}, {"date": "2024-07-31", "close": 131.4, "volume": 479131.0}, {"date": "2024-08-01", "close": 129.42, "volume": 455883.0}, {"date": "2024-08-02", "close": 126.35, "volume": 442373.0}, {"date": "2024-08-05", "close": 121.0, "volume": 384837.0}, {"date": "2024-08-06", "close": 121.44, "volume": 444455.0}, {"date": "2024-08-07", "close": 118.55, "volume": 243694.0}, {"date": "2024-08-08", "close": 119.91, "volume": 229939.0}, {"date": "2024-08-09", "close": 119.91, "volume": 205373.0}, {"date": "2024-08-12", "close": 118.7, "volume": 171298.0}, {"date": "2024-08-13", "close": 120.46, "volume": 215328.0}, {"date": "2024-08-14", "close": 119.62, "volume": 159508.0}, {"date": "2024-08-15", "close": 122.65, "volume": 221237.0}, {"date": "2024-08-16", "close": 122.41, "volume": 364738.0}, {"date": "2024-08-19", "close": 122.52, "volume": 304645.0}, {"date": "2024-08-20", "close": 121.25, "volume": 141562.0}, {"date": "2024-08-21", "close": 123.55, "volume": 108557.0}, {"date": "2024-08-22", "close": 123.56, "volume": 164603.0}, {"date": "2024-08-23", "close": 125.9, "volume": 430005.0}, {"date": "2024-08-26", "close": 125.65, "volume": 105682.0}, {"date": "2024-08-27", "close": 124.65, "volume": 140526.0}, {"date": "2024-08-28", "close": 124.94, "volume": 214010.0}, {"date": "2024-08-29", "close": 125.22, "volume": 256065.0}, {"date": "2024-08-30", "close": 126.76, "volume": 255440.0}, {"date": "2024-09-03", "close": 123.76, "volume": 196684.0}, {"date": "2024-09-04", "close": 123.88, "volume": 234462.0}, {"date": "2024-09-05", "close": 122.65, "volume": 165563.0}, {"date": "2024-09-06", "close": 121.2, "volume": 130807.0}, {"date": "2024-09-09", "close": 120.67, "volume": 254312.0}, {"date": "2024-09-10", "close": 121.75, "volume": 208904.0}, {"date": "2024-09-11", "close": 121.93, "volume": 151369.0}, {"date": "2024-09-12", "close": 124.01, "volume": 238168.0}, {"date": "2024-09-13", "close": 127.09, "volume": 99499.0}, {"date": "2024-09-16", "close": 126.91, "volume": 206285.0}, {"date": "2024-09-17", "close": 128.53, "volume": 187111.0}, {"date": "2024-09-18", "close": 128.82, "volume": 203747.0}, {"date": "2024-09-19", "close": 131.84, "volume": 161037.0}, {"date": "2024-09-20", "close": 131.3, "volume": 602816.0}, {"date": "2024-09-23", "close": 132.38, "volume": 212374.0}, {"date": "2024-09-24", "close": 132.72, "volume": 128542.0}, {"date": "2024-09-25", "close": 130.88, "volume": 151799.0}, {"date": "2024-09-26", "close": 130.35, "volume": 153820.0}, {"date": "2024-09-27", "close": 131.05, "volume": 165298.0}, {"date": "2024-09-30", "close": 131.43, "volume": 189745.0}, {"date": "2024-10-01", "close": 133.99, "volume": 255764.0}, {"date": "2024-10-02", "close": 133.46, "volume": 166640.0}, {"date": "2024-10-03", "close": 133.87, "volume": 144964.0}, {"date": "2024-10-04", "close": 134.74, "volume": 201374.0}, {"date": "2024-10-07", "close": 133.26, "volume": 197642.0}, {"date": "2024-10-08", "close": 134.08, "volume": 176309.0}, {"date": "2024-10-09", "close": 135.43, "volume": 214518.0}, {"date": "2024-10-10", "close": 133.3, "volume": 187668.0}, {"date": "2024-10-11", "close": 136.26, "volume": 256818.0}, {"date": "2024-10-14", "close": 138.14, "volume": 181095.0}, {"date": "2024-10-15", "close": 138.65, "volume": 210317.0}, {"date": "2024-10-16", "close": 141.11, "volume": 216760.0}, {"date": "2024-10-17", "close": 141.19, "volume": 252556.0}, {"date": "2024-10-18", "close": 141.03, "volume": 241743.0}, {"date": "2024-10-21", "close": 139.56, "volume": 304362.0}, {"date": "2024-10-22", "close": 138.09, "volume": 202636.0}, {"date": "2024-10-23", "close": 138.18, "volume": 183971.0}, {"date": "2024-10-24", "close": 140.02, "volume": 204052.0}, {"date": "2024-10-25", "close": 136.19, "volume": 323290.0}, {"date": "2024-10-28", "close": 137.3, "volume": 412083.0}, {"date": "2024-10-29", "close": 140.0, "volume": 471708.0}, {"date": "2024-10-30", "close": 140.37, "volume": 239051.0}, {"date": "2024-10-31", "close": 139.55, "volume": 180224.0}, {"date": "2024-11-01", "close": 140.59, "volume": 210436.0}, {"date": "2024-11-04", "close": 143.08, "volume": 299507.0}, {"date": "2024-11-05", "close": 148.04, "volume": 310688.0}, {"date": "2024-11-06", "close": 153.61, "volume": 345426.0}, {"date": "2024-11-07", "close": 152.52, "volume": 216344.0}, {"date": "2024-11-08", "close": 153.7, "volume": 321417.0}, {"date": "2024-11-11", "close": 155.17, "volume": 162685.0}, {"date": "2024-11-12", "close": 154.57, "volume": 177650.0}, {"date": "2024-11-13", "close": 153.67, "volume": 144384.0}, {"date": "2024-11-14", "close": 153.21, "volume": 221935.0}, {"date": "2024-11-15", "close": 153.28, "volume": 178276.0}, {"date": "2024-11-18", "close": 152.87, "volume": 142322.0}, {"date": "2024-11-19", "close": 153.42, "volume": 158338.0}, {"date": "2024-11-20", "close": 154.41, "volume": 120547.0}, {"date": "2024-11-21", "close": 157.09, "volume": 149325.0}, {"date": "2024-11-22", "close": 159.08, "volume": 175419.0}, {"date": "2024-11-25", "close": 161.96, "volume": 325904.0}, {"date": "2024-11-26", "close": 162.01, "volume": 177554.0}, {"date": "2024-11-27", "close": 160.22, "volume": 157917.0}, {"date": "2024-11-29", "close": 159.83, "volume": 113007.0}, {"date": "2024-12-02", "close": 159.14, "volume": 164319.0}, {"date": "2024-12-03", "close": 159.15, "volume": 181755.0}, {"date": "2024-12-04", "close": 159.94, "volume": 91863.0}, {"date": "2024-12-05", "close": 158.91, "volume": 104260.0}, {"date": "2024-12-06", "close": 157.78, "volume": 207238.0}, {"date": "2024-12-09", "close": 156.22, "volume": 154139.0}, {"date": "2024-12-10", "close": 154.81, "volume": 131388.0}, {"date": "2024-12-11", "close": 157.08, "volume": 154901.0}, {"date": "2024-12-12", "close": 155.31, "volume": 117063.0}, {"date": "2024-12-13", "close": 153.65, "volume": 283386.0}, {"date": "2024-12-16", "close": 152.96, "volume": 161647.0}, {"date": "2024-12-17", "close": 150.61, "volume": 242860.0}, {"date": "2024-12-18", "close": 143.72, "volume": 285586.0}, {"date": "2024-12-19", "close": 141.86, "volume": 247766.0}, {"date": "2024-12-20", "close": 142.88, "volume": 475980.0}, {"date": "2024-12-23", "close": 143.15, "volume": 150711.0}, {"date": "2024-12-24", "close": 144.72, "volume": 47741.0}, {"date": "2024-12-26", "close": 145.07, "volume": 109235.0}, {"date": "2024-12-27", "close": 143.65, "volume": 88698.0}, {"date": "2024-12-30", "close": 141.91, "volume": 156421.0}, {"date": "2024-12-31", "close": 141.33, "volume": 128997.0}, {"date": "2025-01-02", "close": 140.13, "volume": 183040.0}, {"date": "2025-01-03", "close": 142.08, "volume": 176645.0}, {"date": "2025-01-06", "close": 142.78, "volume": 185554.0}, {"date": "2025-01-07", "close": 140.98, "volume": 158568.0}, {"date": "2025-01-08", "close": 142.66, "volume": 210349.0}, {"date": "2025-01-10", "close": 141.03, "volume": 123953.0}, {"date": "2025-01-13", "close": 142.91, "volume": 180551.0}, {"date": "2025-01-14", "close": 145.84, "volume": 166531.0}, {"date": "2025-01-15", "close": 148.0, "volume": 184173.0}, {"date": "2025-01-16", "close": 148.1, "volume": 189741.0}, {"date": "2025-01-17", "close": 148.68, "volume": 147651.0}, {"date": "2025-01-21", "close": 151.07, "volume": 176930.0}, {"date": "2025-01-22", "close": 151.25, "volume": 203252.0}, {"date": "2025-01-23", "close": 150.4, "volume": 240532.0}, {"date": "2025-01-24", "close": 150.2, "volume": 129100.0}, {"date": "2025-01-27", "close": 149.04, "volume": 377100.0}, {"date": "2025-01-28", "close": 149.66, "volume": 128443.0}, {"date": "2025-01-29", "close": 147.39, "volume": 217305.0}, {"date": "2025-01-30", "close": 152.15, "volume": 295220.0}, {"date": "2025-01-31", "close": 151.01, "volume": 221136.0}, {"date": "2025-02-03", "close": 149.47, "volume": 240823.0}, {"date": "2025-02-04", "close": 149.53, "volume": 155218.0}, {"date": "2025-02-05", "close": 152.46, "volume": 248508.0}, {"date": "2025-02-06", "close": 153.15, "volume": 205101.0}, {"date": "2025-02-07", "close": 151.01, "volume": 168563.0}, {"date": "2025-02-10", "close": 151.48, "volume": 147247.0}, {"date": "2025-02-11", "close": 152.43, "volume": 163726.0}, {"date": "2025-02-12", "close": 151.26, "volume": 350051.0}, {"date": "2025-02-13", "close": 153.03, "volume": 155884.0}, {"date": "2025-02-14", "close": 153.87, "volume": 212552.0}, {"date": "2025-02-18", "close": 154.19, "volume": 390565.0}, {"date": "2025-02-19", "close": 152.25, "volume": 172284.0}, {"date": "2025-02-20", "close": 149.34, "volume": 273376.0}, {"date": "2025-02-21", "close": 146.89, "volume": 327842.0}, {"date": "2025-02-24", "close": 145.72, "volume": 388389.0}, {"date": "2025-02-25", "close": 153.32, "volume": 748273.0}, {"date": "2025-02-26", "close": 152.23, "volume": 323134.0}, {"date": "2025-02-27", "close": 151.19, "volume": 470679.0}, {"date": "2025-02-28", "close": 153.66, "volume": 257512.0}, {"date": "2025-03-03", "close": 152.07, "volume": 383367.0}, {"date": "2025-03-04", "close": 149.19, "volume": 240378.0}, {"date": "2025-03-05", "close": 152.57, "volume": 289250.0}, {"date": "2025-03-06", "close": 148.83, "volume": 331436.0}, {"date": "2025-03-07", "close": 149.52, "volume": 565489.0}, {"date": "2025-03-10", "close": 144.0, "volume": 559946.0}, {"date": "2025-03-11", "close": 141.49, "volume": 449572.0}, {"date": "2025-03-12", "close": 140.21, "volume": 673501.0}, {"date": "2025-03-13", "close": 136.0, "volume": 555606.0}, {"date": "2025-03-14", "close": 140.24, "volume": 554092.0}, {"date": "2025-03-17", "close": 141.62, "volume": 424823.0}, {"date": "2025-03-18", "close": 141.46, "volume": 305687.0}, {"date": "2025-03-19", "close": 143.12, "volume": 402255.0}, {"date": "2025-03-20", "close": 141.07, "volume": 257772.0}, {"date": "2025-03-21", "close": 141.06, "volume": 561737.0}, {"date": "2025-03-24", "close": 146.05, "volume": 391014.0}, {"date": "2025-03-25", "close": 146.01, "volume": 149211.0}, {"date": "2025-03-26", "close": 144.53, "volume": 249807.0}, {"date": "2025-03-27", "close": 144.27, "volume": 315761.0}, {"date": "2025-03-28", "close": 139.55, "volume": 219019.0}, {"date": "2025-03-31", "close": 140.88, "volume": 426383.0}, {"date": "2025-04-01", "close": 141.64, "volume": 270228.0}, {"date": "2025-04-02", "close": 143.11, "volume": 236475.0}, {"date": "2025-04-03", "close": 135.03, "volume": 410617.0}, {"date": "2025-04-04", "close": 130.59, "volume": 379820.0}, {"date": "2025-04-07", "close": 128.35, "volume": 502051.0}, {"date": "2025-04-08", "close": 126.1, "volume": 851674.0}, {"date": "2025-04-09", "close": 135.53, "volume": 589129.0}, {"date": "2025-04-10", "close": 132.53, "volume": 279593.0}, {"date": "2025-04-11", "close": 134.74, "volume": 226430.0}, {"date": "2025-04-14", "close": 135.03, "volume": 226135.0}, {"date": "2025-04-15", "close": 135.82, "volume": 436070.0}, {"date": "2025-04-16", "close": 133.68, "volume": 243543.0}, {"date": "2025-04-17", "close": 134.04, "volume": 276892.0}, {"date": "2025-04-21", "close": 130.05, "volume": 304892.0}, {"date": "2025-04-22", "close": 132.49, "volume": 297616.0}, {"date": "2025-04-23", "close": 134.11, "volume": 326669.0}, {"date": "2025-04-24", "close": 138.45, "volume": 425472.0}, {"date": "2025-04-25", "close": 138.5, "volume": 366709.0}, {"date": "2025-04-28", "close": 138.92, "volume": 416534.0}, {"date": "2025-04-29", "close": 145.32, "volume": 721082.0}, {"date": "2025-04-30", "close": 145.02, "volume": 519316.0}, {"date": "2025-05-01", "close": 146.81, "volume": 422784.0}, {"date": "2025-05-02", "close": 149.93, "volume": 389230.0}, {"date": "2025-05-05", "close": 150.12, "volume": 419766.0}, {"date": "2025-05-06", "close": 150.07, "volume": 184980.0}, {"date": "2025-05-07", "close": 149.19, "volume": 223094.0}, {"date": "2025-05-08", "close": 151.55, "volume": 288538.0}, {"date": "2025-05-09", "close": 152.13, "volume": 375772.0}, {"date": "2025-05-12", "close": 156.43, "volume": 292580.0}, {"date": "2025-05-13", "close": 157.65, "volume": 250927.0}, {"date": "2025-05-14", "close": 157.33, "volume": 234536.0}, {"date": "2025-05-15", "close": 158.93, "volume": 223666.0}, {"date": "2025-05-16", "close": 160.16, "volume": 213620.0}, {"date": "2025-05-19", "close": 159.73, "volume": 262562.0}, {"date": "2025-05-20", "close": 159.5, "volume": 228289.0}, {"date": "2025-05-21", "close": 155.83, "volume": 200346.0}, {"date": "2025-05-22", "close": 155.19, "volume": 242645.0}, {"date": "2025-05-23", "close": 154.43, "volume": 175885.0}, {"date": "2025-05-27", "close": 157.9, "volume": 196154.0}, {"date": "2025-05-28", "close": 155.49, "volume": 210391.0}, {"date": "2025-05-29", "close": 155.98, "volume": 156543.0}, {"date": "2025-05-30", "close": 155.63, "volume": 187794.0}, {"date": "2025-06-02", "close": 154.06, "volume": 232482.0}, {"date": "2025-06-03", "close": 155.05, "volume": 253241.0}, {"date": "2025-06-04", "close": 155.5, "volume": 200311.0}, {"date": "2025-06-05", "close": 155.02, "volume": 156102.0}, {"date": "2025-06-06", "close": 154.8, "volume": 166944.0}, {"date": "2025-06-09", "close": 154.53, "volume": 329325.0}, {"date": "2025-06-10", "close": 154.42, "volume": 269131.0}, {"date": "2025-06-11", "close": 152.9, "volume": 332741.0}, {"date": "2025-06-12", "close": 154.1, "volume": 232686.0}, {"date": "2025-06-13", "close": 151.27, "volume": 194515.0}, {"date": "2025-06-16", "close": 151.65, "volume": 255883.0}, {"date": "2025-06-17", "close": 150.45, "volume": 388598.0}, {"date": "2025-06-18", "close": 151.33, "volume": 421748.0}, {"date": "2025-06-20", "close": 152.18, "volume": 427415.0}, {"date": "2025-06-23", "close": 156.32, "volume": 241192.0}, {"date": "2025-06-24", "close": 158.36, "volume": 250651.0}, {"date": "2025-06-25", "close": 159.41, "volume": 344344.0}, {"date": "2025-06-26", "close": 160.58, "volume": 363591.0}, {"date": "2025-06-27", "close": 163.12, "volume": 598375.0}, {"date": "2025-06-30", "close": 162.44, "volume": 322871.0}, {"date": "2025-07-01", "close": 165.6, "volume": 333571.0}, {"date": "2025-07-02", "close": 166.08, "volume": 210199.0}, {"date": "2025-07-03", "close": 167.75, "volume": 298181.0}, {"date": "2025-07-07", "close": 167.25, "volume": 209697.0}, {"date": "2025-07-08", "close": 166.7, "volume": 364216.0}, {"date": "2025-07-09", "close": 168.13, "volume": 337676.0}, {"date": "2025-07-10", "close": 169.61, "volume": 236114.0}, {"date": "2025-07-11", "close": 168.06, "volume": 179989.0}, {"date": "2025-07-14", "close": 167.95, "volume": 206592.0}, {"date": "2025-07-15", "close": 164.11, "volume": 175305.0}, {"date": "2025-07-16", "close": 164.52, "volume": 272754.0}, {"date": "2025-07-17", "close": 166.84, "volume": 319909.0}, {"date": "2025-07-18", "close": 165.28, "volume": 262873.0}, {"date": "2025-07-21", "close": 163.99, "volume": 216626.0}, {"date": "2025-07-22", "close": 165.42, "volume": 346445.0}, {"date": "2025-07-23", "close": 167.5, "volume": 256597.0}, {"date": "2025-07-24", "close": 167.65, "volume": 386795.0}, {"date": "2025-07-25", "close": 168.54, "volume": 256342.0}, {"date": "2025-07-28", "close": 168.82, "volume": 535667.0}, {"date": "2025-07-29", "close": 184.66, "volume": 1529975.0}, {"date": "2025-07-30", "close": 189.98, "volume": 881030.0}, {"date": "2025-07-31", "close": 188.17, "volume": 622966.0}, {"date": "2025-08-01", "close": 188.52, "volume": 515067.0}, {"date": "2025-08-04", "close": 189.58, "volume": 397253.0}, {"date": "2025-08-05", "close": 190.76, "volume": 413875.0}, {"date": "2025-08-06", "close": 190.87, "volume": 318539.0}, {"date": "2025-08-07", "close": 187.87, "volume": 327803.0}, {"date": "2025-08-08", "close": 188.28, "volume": 393015.0}, {"date": "2025-08-11", "close": 189.59, "volume": 513043.0}, {"date": "2025-08-12", "close": 194.13, "volume": 585664.0}, {"date": "2025-08-13", "close": 196.28, "volume": 465445.0}, {"date": "2025-08-14", "close": 194.16, "volume": 313787.0}, {"date": "2025-08-15", "close": 194.13, "volume": 402540.0}, {"date": "2025-08-18", "close": 193.86, "volume": 408693.0}, {"date": "2025-08-19", "close": 195.27, "volume": 230835.0}, {"date": "2025-08-20", "close": 193.9, "volume": 286104.0}, {"date": "2025-08-21", "close": 193.54, "volume": 283603.0}, {"date": "2025-08-22", "close": 197.24, "volume": 299570.0}, {"date": "2025-08-25", "close": 196.25, "volume": 281509.0}, {"date": "2025-08-26", "close": 197.56, "volume": 192511.0}, {"date": "2025-08-27", "close": 197.67, "volume": 344491.0}, {"date": "2025-08-28", "close": 197.57, "volume": 385811.0}, {"date": "2025-08-29", "close": 195.77, "volume": 527827.0}, {"date": "2025-09-02", "close": 194.77, "volume": 405228.0}, {"date": "2025-09-03", "close": 194.61, "volume": 262863.0}, {"date": "2025-09-04", "close": 197.17, "volume": 337605.0}, {"date": "2025-09-05", "close": 198.43, "volume": 299215.0}, {"date": "2025-09-08", "close": 197.0, "volume": 634492.0}, {"date": "2025-09-09", "close": 194.2, "volume": 468204.0}, {"date": "2025-09-10", "close": 195.7, "volume": 223412.0}, {"date": "2025-09-11", "close": 199.13, "volume": 453090.0}, {"date": "2025-09-12", "close": 196.52, "volume": 258173.0}, {"date": "2025-09-15", "close": 196.6, "volume": 212309.0}, {"date": "2025-09-16", "close": 195.05, "volume": 272428.0}, {"date": "2025-09-17", "close": 193.93, "volume": 289993.0}, {"date": "2025-09-18", "close": 197.42, "volume": 301910.0}, {"date": "2025-09-19", "close": 196.57, "volume": 645805.0}, {"date": "2025-09-22", "close": 196.09, "volume": 208959.0}, {"date": "2025-09-23", "close": 194.9, "volume": 213783.0}, {"date": "2025-09-24", "close": 192.97, "volume": 181034.0}, {"date": "2025-09-25", "close": 192.17, "volume": 178648.0}, {"date": "2025-09-26", "close": 193.98, "volume": 174331.0}, {"date": "2025-09-29", "close": 193.73, "volume": 239068.0}, {"date": "2025-09-30", "close": 196.01, "volume": 203235.0}, {"date": "2025-10-01", "close": 196.02, "volume": 209912.0}, {"date": "2025-10-02", "close": 196.16, "volume": 342306.0}, {"date": "2025-10-03", "close": 196.77, "volume": 431722.0}, {"date": "2025-10-06", "close": 199.92, "volume": 409796.0}, {"date": "2025-10-07", "close": 197.05, "volume": 288030.0}, {"date": "2025-10-08", "close": 198.3, "volume": 258063.0}, {"date": "2025-10-09", "close": 194.68, "volume": 229572.0}, {"date": "2025-10-10", "close": 193.61, "volume": 288175.0}, {"date": "2025-10-13", "close": 195.85, "volume": 188356.0}, {"date": "2025-10-14", "close": 198.84, "volume": 319820.0}, {"date": "2025-10-15", "close": 201.37, "volume": 318542.0}, {"date": "2025-10-16", "close": 198.09, "volume": 211760.0}, {"date": "2025-10-17", "close": 199.22, "volume": 207638.0}, {"date": "2025-10-20", "close": 201.22, "volume": 162894.0}, {"date": "2025-10-21", "close": 203.71, "volume": 230752.0}, {"date": "2025-10-22", "close": 201.26, "volume": 149302.0}, {"date": "2025-10-23", "close": 203.09, "volume": 242093.0}, {"date": "2025-10-24", "close": 203.32, "volume": 167370.0}, {"date": "2025-10-27", "close": 202.64, "volume": 385120.0}, {"date": "2025-10-28", "close": 193.59, "volume": 842160.0}, {"date": "2025-10-29", "close": 191.99, "volume": 442337.0}, {"date": "2025-10-30", "close": 191.18, "volume": 443122.0}, {"date": "2025-10-31", "close": 190.43, "volume": 303603.0}, {"date": "2025-11-03", "close": 192.58, "volume": 561802.0}, {"date": "2025-11-04", "close": 189.97, "volume": 326365.0}, {"date": "2025-11-05", "close": 191.53, "volume": 294779.0}, {"date": "2025-11-06", "close": 187.08, "volume": 276626.0}, {"date": "2025-11-07", "close": 188.71, "volume": 367929.0}, {"date": "2025-11-10", "close": 188.26, "volume": 323239.0}, {"date": "2025-11-11", "close": 188.71, "volume": 240185.0}, {"date": "2025-11-12", "close": 188.51, "volume": 485291.0}, {"date": "2025-11-13", "close": 184.58, "volume": 268089.0}, {"date": "2025-11-14", "close": 182.66, "volume": 321164.0}, {"date": "2025-11-17", "close": 179.87, "volume": 312189.0}, {"date": "2025-11-18", "close": 179.9, "volume": 378722.0}, {"date": "2025-11-19", "close": 180.17, "volume": 282914.0}, {"date": "2025-11-20", "close": 180.42, "volume": 235195.0}, {"date": "2025-11-21", "close": 182.91, "volume": 446587.0}, {"date": "2025-11-24", "close": 185.31, "volume": 310247.0}, {"date": "2025-11-25", "close": 189.81, "volume": 293928.0}, {"date": "2025-11-26", "close": 190.8, "volume": 395938.0}, {"date": "2025-11-28", "close": 189.74, "volume": 130149.0}, {"date": "2025-12-01", "close": 189.2, "volume": 305029.0}, {"date": "2025-12-02", "close": 188.29, "volume": 248511.0}, {"date": "2025-12-03", "close": 187.84, "volume": 353577.0}, {"date": "2025-12-04", "close": 184.98, "volume": 261363.0}, {"date": "2025-12-05", "close": 183.87, "volume": 280592.0}, {"date": "2025-12-08", "close": 184.22, "volume": 341499.0}, {"date": "2025-12-09", "close": 182.08, "volume": 243672.0}, {"date": "2025-12-10", "close": 184.41, "volume": 329374.0}, {"date": "2025-12-11", "close": 187.53, "volume": 266840.0}, {"date": "2025-12-12", "close": 186.31, "volume": 422891.0}, {"date": "2025-12-15", "close": 184.8, "volume": 244918.0}, {"date": "2025-12-16", "close": 184.66, "volume": 332730.0}, {"date": "2025-12-17", "close": 184.6, "volume": 300385.0}, {"date": "2025-12-18", "close": 185.98, "volume": 392047.0}, {"date": "2025-12-19", "close": 186.21, "volume": 635720.0}, {"date": "2025-12-22", "close": 189.23, "volume": 474762.0}, {"date": "2025-12-23", "close": 190.56, "volume": 237005.0}, {"date": "2025-12-24", "close": 191.37, "volume": 92294.0}, {"date": "2025-12-26", "close": 192.25, "volume": 210479.0}, {"date": "2025-12-29", "close": 192.15, "volume": 308285.0}, {"date": "2025-12-30", "close": 192.3, "volume": 328898.0}, {"date": "2025-12-31", "close": 191.1, "volume": 518700.0}, {"date": "2026-01-02", "close": 196.85, "volume": 425683.0}, {"date": "2026-01-05", "close": 201.0, "volume": 568534.0}, {"date": "2026-01-06", "close": 195.38, "volume": 1027989.0}, {"date": "2026-01-07", "close": 189.39, "volume": 384467.0}, {"date": "2026-01-08", "close": 195.73, "volume": 336664.0}, {"date": "2026-01-09", "close": 200.51, "volume": 277020.0}, {"date": "2026-01-12", "close": 198.41, "volume": 593435.0}, {"date": "2026-01-13", "close": 199.33, "volume": 239427.0}, {"date": "2026-01-14", "close": 195.76, "volume": 334360.0}, {"date": "2026-01-15", "close": 196.5, "volume": 321623.0}, {"date": "2026-01-16", "close": 196.12, "volume": 384472.0}, {"date": "2026-01-20", "close": 188.2, "volume": 891981.0}, {"date": "2026-01-21", "close": 190.0, "volume": 861332.0}, {"date": "2026-01-22", "close": 189.04, "volume": 396640.0}, {"date": "2026-01-23", "close": 187.28, "volume": 309400.0}, {"date": "2026-01-26", "close": 187.35, "volume": 263142.0}, {"date": "2026-01-27", "close": 185.58, "volume": 312259.0}, {"date": "2026-01-28", "close": 183.61, "volume": 1658212.0}, {"date": "2026-01-29", "close": 184.12, "volume": 635180.0}, {"date": "2026-01-30", "close": 183.74, "volume": 408665.0}, {"date": "2026-02-02", "close": 186.78, "volume": 379013.0}, {"date": "2026-02-03", "close": 187.55, "volume": 373630.0}, {"date": "2026-02-04", "close": 191.0, "volume": 453280.0}, {"date": "2026-02-05", "close": 193.74, "volume": 350529.0}, {"date": "2026-02-06", "close": 198.25, "volume": 517635.0}, {"date": "2026-02-09", "close": 199.86, "volume": 224912.0}, {"date": "2026-02-10", "close": 203.15, "volume": 267695.0}, {"date": "2026-02-11", "close": 200.93, "volume": 327921.0}, {"date": "2026-02-12", "close": 196.94, "volume": 417347.0}, {"date": "2026-02-13", "close": 200.28, "volume": 442690.0}, {"date": "2026-02-17", "close": 198.22, "volume": 391615.0}, {"date": "2026-02-18", "close": 196.67, "volume": 258242.0}, {"date": "2026-02-19", "close": 196.49, "volume": 265332.0}, {"date": "2026-02-20", "close": 198.92, "volume": 457561.0}, {"date": "2026-02-23", "close": 192.83, "volume": 1052432.0}, {"date": "2026-02-24", "close": 174.3, "volume": 1685478.0}, {"date": "2026-02-25", "close": 172.21, "volume": 1104649.0}, {"date": "2026-02-26", "close": 175.57, "volume": 881003.0}, {"date": "2026-02-27", "close": 173.5, "volume": 602474.0}, {"date": "2026-03-02", "close": 171.99, "volume": 493123.0}, {"date": "2026-03-03", "close": 169.88, "volume": 746450.0}, {"date": "2026-03-04", "close": 169.92, "volume": 608237.0}, {"date": "2026-03-05", "close": 171.72, "volume": 1127950.0}, {"date": "2026-03-06", "close": 168.24, "volume": 676278.0}, {"date": "2026-03-09", "close": 166.48, "volume": 1290640.0}, {"date": "2026-03-10", "close": 166.4, "volume": 788641.0}, {"date": "2026-03-11", "close": 167.72, "volume": 668561.0}, {"date": "2026-03-12", "close": 164.98, "volume": 474886.0}, {"date": "2026-03-13", "close": 167.3, "volume": 456056.0}, {"date": "2026-03-16", "close": 167.48, "volume": 422775.0}, {"date": "2026-03-17", "close": 170.17, "volume": 439736.0}, {"date": "2026-03-18", "close": 169.97, "volume": 725819.0}, {"date": "2026-03-19", "close": 165.39, "volume": 735612.0}, {"date": "2026-03-20", "close": 163.86, "volume": 1138568.0}, {"date": "2026-03-23", "close": 165.81, "volume": 505810.0}, {"date": "2026-03-24", "close": 165.6, "volume": 367659.0}, {"date": "2026-03-25", "close": 167.18, "volume": 546964.0}, {"date": "2026-03-26", "close": 164.97, "volume": 320716.0}, {"date": "2026-03-27", "close": 162.17, "volume": 325453.0}, {"date": "2026-03-30", "close": 159.73, "volume": 821329.0}, {"date": "2026-03-31", "close": 164.8, "volume": 475148.0}, {"date": "2026-04-01", "close": 165.73, "volume": 363542.0}, {"date": "2026-04-02", "close": 165.03, "volume": 397544.0}, {"date": "2026-04-06", "close": 166.1, "volume": 270467.0}, {"date": "2026-04-07", "close": 166.58, "volume": 698579.0}, {"date": "2026-04-08", "close": 172.77, "volume": 550902.0}, {"date": "2026-04-09", "close": 174.35, "volume": 260604.0}, {"date": "2026-04-10", "close": 175.48, "volume": 272492.0}, {"date": "2026-04-13", "close": 178.37, "volume": 381321.0}, {"date": "2026-04-14", "close": 179.19, "volume": 231697.0}, {"date": "2026-04-15", "close": 176.33, "volume": 264779.0}, {"date": "2026-04-16", "close": 173.57, "volume": 226020.0}, {"date": "2026-04-17", "close": 179.52, "volume": 278844.0}, {"date": "2026-04-20", "close": 180.61, "volume": 323236.0}, {"date": "2026-04-21", "close": 177.66, "volume": 262234.0}, {"date": "2026-04-22", "close": 176.74, "volume": 241396.0}, {"date": "2026-04-23", "close": 179.38, "volume": 315373.0}, {"date": "2026-04-24", "close": 178.27, "volume": 415051.0}, {"date": "2026-04-27", "close": 177.76, "volume": 908325.0}, {"date": "2026-04-28", "close": 169.84, "volume": 1277944.0}, {"date": "2026-04-29", "close": 168.84, "volume": 633954.0}, {"date": "2026-04-30", "close": 170.39, "volume": 393285.0}, {"date": "2026-05-01", "close": 168.46, "volume": 381322.0}, {"date": "2026-05-04", "close": 163.63, "volume": 462555.0}, {"date": "2026-05-05", "close": 164.38, "volume": 258871.0}, {"date": "2026-05-06", "close": 166.23, "volume": 456958.0}, {"date": "2026-05-07", "close": 165.08, "volume": 355789.0}, {"date": "2026-05-08", "close": 161.76, "volume": 324388.0}, {"date": "2026-05-11", "close": 159.43, "volume": 359966.0}, {"date": "2026-05-12", "close": 159.1, "volume": 439065.0}, {"date": "2026-05-13", "close": 158.04, "volume": 396145.0}, {"date": "2026-05-14", "close": 160.33, "volume": 329610.0}, {"date": "2026-05-15", "close": 155.17, "volume": 241945.0}, {"date": "2026-05-18", "close": 157.89, "volume": 481521.0}, {"date": "2026-05-19", "close": 152.83, "volume": 417099.0}, {"date": "2026-05-20", "close": 157.35, "volume": 393872.0}, {"date": "2026-05-21", "close": 157.15, "volume": 370885.0}, {"date": "2026-05-22", "close": 157.42, "volume": 278384.0}, {"date": "2026-05-26", "close": 159.7, "volume": 627124.0}, {"date": "2026-05-27", "close": 159.76, "volume": 465372.0}, {"date": "2026-05-28", "close": 160.34, "volume": 277271.0}, {"date": "2026-05-29", "close": 157.9, "volume": 532363.0}, {"date": "2026-06-01", "close": 155.17, "volume": 387599.0}, {"date": "2026-06-02", "close": 152.84, "volume": 698647.0}, {"date": "2026-06-03", "close": 153.21, "volume": 588097.0}, {"date": "2026-06-04", "close": 152.75, "volume": 358009.0}, {"date": "2026-06-05", "close": 155.15, "volume": 449113.0}, {"date": "2026-06-08", "close": 152.08, "volume": 325445.0}, {"date": "2026-06-09", "close": 156.45, "volume": 547836.0}, {"date": "2026-06-10", "close": 152.19, "volume": 388039.0}, {"date": "2026-06-11", "close": 155.09, "volume": 287064.0}, {"date": "2026-06-12", "close": 154.21, "volume": 359144.0}, {"date": "2026-06-15", "close": 156.66, "volume": 418709.0}, {"date": "2026-06-16", "close": 158.0, "volume": 305732.0}, {"date": "2026-06-17", "close": 153.89, "volume": 517923.0}, {"date": "2026-06-18", "close": 157.88, "volume": 524704.0}, {"date": "2026-06-22", "close": 156.84, "volume": 255434.0}, {"date": "2026-06-23", "close": 154.97, "volume": 348194.0}, {"date": "2026-06-24", "close": 157.7, "volume": 512491.0}, {"date": "2026-06-25", "close": 161.46, "volume": 357483.0}, {"date": "2026-06-26", "close": 162.16, "volume": 567478.0}, {"date": "2026-06-29", "close": 159.47, "volume": 445219.0}, {"date": "2026-06-30", "close": 160.42, "volume": 580399.0}, {"date": "2026-07-01", "close": 158.15, "volume": 562441.0}, {"date": "2026-07-02", "close": 158.56, "volume": 380205.0}, {"date": "2026-07-06", "close": 159.6, "volume": 402786.0}, {"date": "2026-07-07", "close": 155.36, "volume": 350937.0}, {"date": "2026-07-08", "close": 151.93, "volume": 380175.0}, {"date": "2026-07-09", "close": 154.09, "volume": 362666.0}, {"date": "2026-07-10", "close": 155.5, "volume": 584878.0}, {"date": "2026-07-13", "close": 155.69, "volume": 553181.0}, {"date": "2026-07-14", "close": 155.53, "volume": 298893.0}, {"date": "2026-07-15", "close": 155.9, "volume": 464352.0}, {"date": "2026-07-16", "close": 160.67, "volume": 641302.0}, {"date": "2026-07-17", "close": 155.97, "volume": 481676.0}, {"date": "2026-07-20", "close": 152.22, "volume": 504728.0}, {"date": "2026-07-21", "close": 151.43, "volume": 511335.0}, {"date": "2026-07-22", "close": 157.28, "volume": 600764.0}, {"date": "2026-07-23", "close": 158.05, "volume": 592097.0}, {"date": "2026-07-24", "close": 160.71, "volume": 434662.0}, {"date": "2026-07-27", "close": 165.22, "volume": 973399.0}, {"date": "2026-07-28", "close": 178.65, "volume": 1917514.0}, {"date": "2026-07-29", "close": 174.48, "volume": 749413.0}, {"date": "2026-07-30", "close": 174.37, "volume": 453388.0}, {"date": "2026-07-31", "close": 174.66, "volume": 587654.0}, {"date": "2026-08-03", "close": 179.46, "volume": 651185.0}, {"date": "2026-08-04", "close": 183.22, "volume": 548542.0}, {"date": "2026-08-05", "close": 186.08, "volume": 456863.0}, {"date": "2026-08-06", "close": 183.97, "volume": 365031.0}, {"date": "2026-08-07", "close": 185.52, "volume": 506256.0}], "refreshing": true}