{"ticker": "CCOI", "overview": {"cik": "1158324", "ticker": "CCOI", "name": "COGENT COMMUNICATIONS HOLDINGS, INC.", "industry": "Communications Services, NEC", "country": "United States", "sic": "4899", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001166978-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008992", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000438", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091790", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091634", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000950", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001923830-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001227882-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001901420-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001933694-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001395643-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001790695-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001456823-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078858", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-17", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-029083", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001166978-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006169", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001599812-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-074046", "price_sensitive": true}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001949846-26-000363", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001395643-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001395643-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001104659-26-066279", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-22", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-025027", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001790695-26-000012", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 45444.985, "net": -45444.985, "insiders": 1, "first_date": "2026-09-02", "last_date": "2026-09-02"}, "metrics": {"ticker": "CCOI", "has_prices": true, "as_of": "2026-08-07", "last": 9.92, "prev_close": 10.91, "change": -0.9900000000000002, "change_pct": -0.09074243813015584, "session_volume": 4212948.0, "vwap_5": 11.308498745136603, "vwap_20": 11.991072460369923, "vwap_60": 14.217674953916529, "vwap_250": 23.755179398745884, "high_52w": 40.77, "low_52w": 9.92, "avg_volume_20": 1391190.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001166978-26-000009", "src": "INSIDERS", "ticker": "CCOI", "cik": "1158324", "company": "COGENT COMMUNICATIONS HOLDINGS, INC.", "company_raw": "COGENT COMMUNICATIONS HOLDINGS, INC.", "who": "Thaddeus Gerard Weed", "who_key": "WEED THADDEUS GERARD", "role": "VICE PRESIDENT, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 45444.985, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CFO trims $45K of CCOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1166978/000116697826000009/0001166978-26-000009-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "13DG-0002100121-26-000950", "src": "13DG", "ticker": "CCOI", "cik": "1158324", "company": "COGENT COMMUNICATIONS HOLDINGS, INC.", "company_raw": "COGENT COMMUNICATIONS HOLDINGS, INC.", "who": "Cogent Communications Holdings, Inc.", "who_key": "COGENT COMMUNICATIONS HOLDINGS, 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": "Communications Services, NEC", "country": "United States", "headline": "COGENT COMMUNICATIONS HOLDINGS, INC. moves to a 4.85% passive stake in CCOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158324/0002100121-26-000950-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0000093751-26-000438", "src": "13DG", "ticker": "CCOI", "cik": "1158324", "company": "COGENT COMMUNICATIONS HOLDINGS, INC.", "company_raw": "COGENT COMMUNICATIONS HOLDINGS, INC.", "who": "Cogent Communications Holdings, Inc.", "who_key": "COGENT COMMUNICATIONS HOLDINGS, 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": "Communications Services, NEC", "country": "United States", "headline": "COGENT COMMUNICATIONS HOLDINGS, INC. takes a 5.5% passive stake in CCOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158324/0000093751-26-000438-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001493152-26-029083", "src": "13DG", "ticker": "CCOI", "cik": "1158324", "company": "COGENT COMMUNICATIONS HOLDINGS, INC.", "company_raw": "COGENT COMMUNICATIONS HOLDINGS, INC.", "who": "Cogent Communications Holdings, Inc.", "who_key": "COGENT COMMUNICATIONS HOLDINGS, 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": "Communications Services, NEC", "country": "United States", "headline": "COGENT COMMUNICATIONS HOLDINGS, INC. moves to a 5.6% passive stake in CCOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158324/0001493152-26-029083-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-10", "mins": 209688}, {"id": "13DG-0001493152-26-025027", "src": "13DG", "ticker": "CCOI", "cik": "1158324", "company": "COGENT COMMUNICATIONS HOLDINGS, INC.", "company_raw": "COGENT COMMUNICATIONS HOLDINGS, INC.", "who": "Cogent Communications Holdings, Inc.", "who_key": "COGENT COMMUNICATIONS HOLDINGS, 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": "Communications Services, NEC", "country": "United States", "headline": "COGENT COMMUNICATIONS HOLDINGS, INC. takes a 5.1% passive stake in CCOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158324/0001493152-26-025027-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002100121-26-000232", "src": "13DG", "ticker": "CCOI", "cik": "1158324", "company": "COGENT COMMUNICATIONS HOLDINGS, INC.", "company_raw": "COGENT COMMUNICATIONS HOLDINGS, INC.", "who": "Cogent Communications Holdings, Inc.", "who_key": "COGENT COMMUNICATIONS HOLDINGS, 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": "Communications Services, NEC", "country": "United States", "headline": "COGENT COMMUNICATIONS HOLDINGS, INC. crosses 5% of CCOI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1158324/0002100121-26-000232-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000438", "src": "13DG", "ticker": "CCOI", "cik": "1158324", "company": "COGENT COMMUNICATIONS HOLDINGS, INC.", "company_raw": "COGENT COMMUNICATIONS HOLDINGS, INC.", "who": "Cogent Communications Holdings, Inc.", "who_key": "COGENT COMMUNICATIONS HOLDINGS, 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": "Communications Services, NEC", "country": "United States", "headline": "COGENT COMMUNICATIONS HOLDINGS, INC. takes a 5.5% passive stake in CCOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158324/0000093751-26-000438-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100121-26-000950", "src": "13DG", "ticker": "CCOI", "cik": "1158324", "company": "COGENT COMMUNICATIONS HOLDINGS, INC.", "company_raw": "COGENT COMMUNICATIONS HOLDINGS, INC.", "who": "Cogent Communications Holdings, Inc.", "who_key": "COGENT COMMUNICATIONS HOLDINGS, 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": "Communications Services, NEC", "country": "United States", "headline": "COGENT COMMUNICATIONS HOLDINGS, INC. moves to a 4.85% passive stake in CCOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158324/0002100121-26-000950-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0001493152-26-029083", "src": "13DG", "ticker": "CCOI", "cik": "1158324", "company": "COGENT COMMUNICATIONS HOLDINGS, INC.", "company_raw": "COGENT COMMUNICATIONS HOLDINGS, INC.", "who": "Cogent Communications Holdings, Inc.", "who_key": "COGENT COMMUNICATIONS HOLDINGS, 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": "Communications Services, NEC", "country": "United States", "headline": "COGENT COMMUNICATIONS HOLDINGS, INC. moves to a 5.6% passive stake in CCOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158324/0001493152-26-029083-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-10", "mins": 209688}, {"id": "13DG-0001493152-26-025027", "src": "13DG", "ticker": "CCOI", "cik": "1158324", "company": "COGENT COMMUNICATIONS HOLDINGS, INC.", "company_raw": "COGENT COMMUNICATIONS HOLDINGS, INC.", "who": "Cogent Communications Holdings, Inc.", "who_key": "COGENT COMMUNICATIONS HOLDINGS, 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": "Communications Services, NEC", "country": "United States", "headline": "COGENT COMMUNICATIONS HOLDINGS, INC. takes a 5.1% passive stake in CCOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158324/0001493152-26-025027-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002100121-26-000232", "src": "13DG", "ticker": "CCOI", "cik": "1158324", "company": "COGENT COMMUNICATIONS HOLDINGS, INC.", "company_raw": "COGENT COMMUNICATIONS HOLDINGS, INC.", "who": "Cogent Communications Holdings, Inc.", "who_key": "COGENT COMMUNICATIONS HOLDINGS, 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": "Communications Services, NEC", "country": "United States", "headline": "COGENT COMMUNICATIONS HOLDINGS, INC. crosses 5% of CCOI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1158324/0002100121-26-000232-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cogent Communications Holdings, Inc. - Common Stock", "new_value": "COGENT COMMUNICATIONS HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001158324", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001158324", "applied": 1, "detected_at": "2026-09-10T23:38:47.319024"}]}, "key_people": [{"who": "Thaddeus Gerard Weed", "who_key": "WEED THADDEUS GERARD", "role": "VICE PRESIDENT, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 45444.985, "net": -45444.985, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 45444.985, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166978/000116697826000009/0001166978-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 45444.985, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166978/000116697826000009/0001166978-26-000009-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -45444.985}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001166978-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008992", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000438", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091790", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091634", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000950", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001923830-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001227882-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001901420-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001933694-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001395643-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001790695-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001456823-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078858", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-17", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-029083", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001166978-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006169", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001599812-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-074046", "price_sensitive": true}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001949846-26-000363", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001395643-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001395643-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001104659-26-066279", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-22", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-025027", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001790695-26-000012", "price_sensitive": false}], "performance": {"ticker": "CCOI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 36.92, "volume": 672178.0}, {"date": "2016-08-09", "close": 36.69, "volume": 462517.0}, {"date": "2016-08-10", "close": 37.34, "volume": 796316.0}, {"date": "2016-08-11", "close": 37.77, "volume": 454182.0}, {"date": "2016-08-12", "close": 38.43, "volume": 421623.0}, {"date": "2016-08-15", "close": 38.33, "volume": 354937.0}, {"date": "2016-08-16", "close": 36.99, "volume": 875023.0}, {"date": "2016-08-17", "close": 36.43, "volume": 447916.0}, {"date": "2016-08-18", "close": 35.97, "volume": 384365.0}, {"date": "2016-08-19", "close": 35.79, "volume": 420460.0}, {"date": "2016-08-22", "close": 36.0, "volume": 372304.0}, {"date": "2016-08-23", "close": 36.59, "volume": 425843.0}, {"date": "2016-08-24", "close": 36.27, "volume": 328337.0}, {"date": "2016-08-25", "close": 36.27, "volume": 352112.0}, {"date": "2016-08-26", "close": 36.09, "volume": 351914.0}, {"date": "2016-08-29", "close": 36.34, "volume": 258546.0}, {"date": "2016-08-30", "close": 35.98, "volume": 316951.0}, {"date": "2016-08-31", "close": 35.54, "volume": 696006.0}, {"date": "2016-09-01", "close": 35.23, "volume": 682920.0}, {"date": "2016-09-02", "close": 36.16, "volume": 330445.0}, {"date": "2016-09-06", "close": 36.18, "volume": 267718.0}, {"date": "2016-09-07", "close": 36.64, "volume": 298108.0}, {"date": "2016-09-08", "close": 36.7, "volume": 244366.0}, {"date": "2016-09-09", "close": 35.63, "volume": 257061.0}, {"date": "2016-09-12", "close": 36.22, "volume": 191904.0}, {"date": "2016-09-13", "close": 35.33, "volume": 322462.0}, {"date": "2016-09-14", "close": 35.26, "volume": 281559.0}, {"date": "2016-09-15", "close": 35.65, "volume": 202723.0}, {"date": "2016-09-16", "close": 35.85, "volume": 545812.0}, {"date": "2016-09-19", "close": 36.56, "volume": 252994.0}, {"date": "2016-09-20", "close": 35.92, "volume": 231124.0}, {"date": "2016-09-21", "close": 36.24, "volume": 242480.0}, {"date": "2016-09-22", "close": 36.95, "volume": 321906.0}, {"date": "2016-09-23", "close": 37.13, "volume": 220210.0}, {"date": "2016-09-26", "close": 36.83, "volume": 209642.0}, {"date": "2016-09-27", "close": 37.1, "volume": 299030.0}, {"date": "2016-09-28", "close": 37.35, "volume": 227534.0}, {"date": "2016-09-29", "close": 37.09, "volume": 251026.0}, {"date": "2016-09-30", "close": 36.81, "volume": 316220.0}, {"date": "2016-10-03", "close": 36.1, "volume": 575434.0}, {"date": "2016-10-04", "close": 35.31, "volume": 445521.0}, {"date": "2016-10-05", "close": 34.75, "volume": 341943.0}, {"date": "2016-10-06", "close": 34.53, "volume": 648700.0}, {"date": "2016-10-07", "close": 34.67, "volume": 471724.0}, {"date": "2016-10-10", "close": 35.41, "volume": 494358.0}, {"date": "2016-10-11", "close": 34.44, "volume": 419609.0}, {"date": "2016-10-12", "close": 34.77, "volume": 219763.0}, {"date": "2016-10-13", "close": 34.94, "volume": 208641.0}, {"date": "2016-10-14", "close": 35.04, "volume": 249129.0}, {"date": "2016-10-17", "close": 34.96, "volume": 199584.0}, {"date": "2016-10-18", "close": 35.45, "volume": 409645.0}, {"date": "2016-10-19", "close": 35.6, "volume": 201684.0}, {"date": "2016-10-20", "close": 35.78, "volume": 192196.0}, {"date": "2016-10-21", "close": 36.29, "volume": 216923.0}, {"date": "2016-10-24", "close": 36.67, "volume": 234680.0}, {"date": "2016-10-25", "close": 36.24, "volume": 162961.0}, {"date": "2016-10-26", "close": 36.05, "volume": 184845.0}, {"date": "2016-10-27", "close": 37.16, "volume": 444077.0}, {"date": "2016-10-28", "close": 36.89, "volume": 268393.0}, {"date": "2016-10-31", "close": 36.9, "volume": 369527.0}, {"date": "2016-11-01", "close": 36.35, "volume": 339375.0}, {"date": "2016-11-02", "close": 35.15, "volume": 564233.0}, {"date": "2016-11-03", "close": 36.9, "volume": 610420.0}, {"date": "2016-11-04", "close": 38.5, "volume": 766975.0}, {"date": "2016-11-07", "close": 40.3, "volume": 551819.0}, {"date": "2016-11-08", "close": 40.2, "volume": 635437.0}, {"date": "2016-11-09", "close": 40.2, "volume": 619803.0}, {"date": "2016-11-10", "close": 39.35, "volume": 649717.0}, {"date": "2016-11-11", "close": 39.75, "volume": 616249.0}, {"date": "2016-11-14", "close": 38.45, "volume": 770770.0}, {"date": "2016-11-15", "close": 39.05, "volume": 342133.0}, {"date": "2016-11-16", "close": 39.35, "volume": 374871.0}, {"date": "2016-11-17", "close": 39.0, "volume": 513400.0}, {"date": "2016-11-18", "close": 38.6, "volume": 375309.0}, {"date": "2016-11-21", "close": 38.5, "volume": 334738.0}, {"date": "2016-11-22", "close": 38.5, "volume": 538466.0}, {"date": "2016-11-23", "close": 38.4, "volume": 515836.0}, {"date": "2016-11-25", "close": 39.1, "volume": 245695.0}, {"date": "2016-11-28", "close": 38.85, "volume": 260398.0}, {"date": "2016-11-29", "close": 38.25, "volume": 375896.0}, {"date": "2016-11-30", "close": 37.45, "volume": 486347.0}, {"date": "2016-12-01", "close": 36.3, "volume": 577657.0}, {"date": "2016-12-02", "close": 36.15, "volume": 682573.0}, {"date": "2016-12-05", "close": 37.2, "volume": 301668.0}, {"date": "2016-12-06", "close": 37.45, "volume": 242672.0}, {"date": "2016-12-07", "close": 38.65, "volume": 327237.0}, {"date": "2016-12-08", "close": 39.15, "volume": 219878.0}, {"date": "2016-12-09", "close": 39.1, "volume": 179462.0}, {"date": "2016-12-12", "close": 40.4, "volume": 714857.0}, {"date": "2016-12-13", "close": 40.95, "volume": 571701.0}, {"date": "2016-12-14", "close": 41.1, "volume": 655295.0}, {"date": "2016-12-15", "close": 42.0, "volume": 562174.0}, {"date": "2016-12-16", "close": 41.2, "volume": 2106593.0}, {"date": "2016-12-19", "close": 41.55, "volume": 349778.0}, {"date": "2016-12-20", "close": 41.75, "volume": 316949.0}, {"date": "2016-12-21", "close": 42.2, "volume": 343703.0}, {"date": "2016-12-22", "close": 41.7, "volume": 225116.0}, {"date": "2016-12-23", "close": 42.05, "volume": 147880.0}, {"date": "2016-12-27", "close": 41.65, "volume": 361088.0}, {"date": "2016-12-28", "close": 41.35, "volume": 171090.0}, {"date": "2016-12-29", "close": 41.4, "volume": 287676.0}, {"date": "2016-12-30", "close": 41.35, "volume": 246917.0}, {"date": "2017-01-03", "close": 41.85, "volume": 426578.0}, {"date": "2017-01-04", "close": 42.4, "volume": 382997.0}, {"date": "2017-01-05", "close": 41.9, "volume": 507292.0}, {"date": "2017-01-06", "close": 41.65, "volume": 260941.0}, {"date": "2017-01-09", "close": 41.45, "volume": 263975.0}, {"date": "2017-01-10", "close": 41.5, "volume": 156731.0}, {"date": "2017-01-11", "close": 41.4, "volume": 202658.0}, {"date": "2017-01-12", "close": 41.4, "volume": 339665.0}, {"date": "2017-01-13", "close": 41.9, "volume": 318611.0}, {"date": "2017-01-17", "close": 42.15, "volume": 269631.0}, {"date": "2017-01-18", "close": 42.15, "volume": 196302.0}, {"date": "2017-01-19", "close": 41.65, "volume": 353153.0}, {"date": "2017-01-20", "close": 41.75, "volume": 519182.0}, {"date": "2017-01-23", "close": 41.55, "volume": 210463.0}, {"date": "2017-01-24", "close": 41.65, "volume": 232459.0}, {"date": "2017-01-25", "close": 41.5, "volume": 167822.0}, {"date": "2017-01-26", "close": 41.8, "volume": 197778.0}, {"date": "2017-01-27", "close": 42.15, "volume": 239054.0}, {"date": "2017-01-30", "close": 41.8, "volume": 251715.0}, {"date": "2017-01-31", "close": 41.8, "volume": 221384.0}, {"date": "2017-02-01", "close": 41.3, "volume": 272942.0}, {"date": "2017-02-02", "close": 41.65, "volume": 267328.0}, {"date": "2017-02-03", "close": 42.05, "volume": 234097.0}, {"date": "2017-02-06", "close": 41.6, "volume": 174390.0}, {"date": "2017-02-07", "close": 41.45, "volume": 242556.0}, {"date": "2017-02-08", "close": 41.0, "volume": 358060.0}, {"date": "2017-02-09", "close": 41.5, "volume": 146833.0}, {"date": "2017-02-10", "close": 41.5, "volume": 138096.0}, {"date": "2017-02-13", "close": 41.5, "volume": 140691.0}, {"date": "2017-02-14", "close": 41.5, "volume": 153647.0}, {"date": "2017-02-15", "close": 41.9, "volume": 201966.0}, {"date": "2017-02-16", "close": 41.85, "volume": 228066.0}, {"date": "2017-02-17", "close": 42.1, "volume": 266967.0}, {"date": "2017-02-21", "close": 42.775, "volume": 368271.0}, {"date": "2017-02-22", "close": 42.45, "volume": 514853.0}, {"date": "2017-02-23", "close": 42.25, "volume": 739535.0}, {"date": "2017-02-24", "close": 42.55, "volume": 626112.0}, {"date": "2017-02-27", "close": 42.4, "volume": 393490.0}, {"date": "2017-02-28", "close": 41.45, "volume": 323676.0}, {"date": "2017-03-01", "close": 42.25, "volume": 425040.0}, {"date": "2017-03-02", "close": 41.15, "volume": 406168.0}, {"date": "2017-03-03", "close": 40.35, "volume": 300012.0}, {"date": "2017-03-06", "close": 39.9, "volume": 307393.0}, {"date": "2017-03-07", "close": 39.45, "volume": 378751.0}, {"date": "2017-03-08", "close": 38.9, "volume": 318243.0}, {"date": "2017-03-09", "close": 39.55, "volume": 299393.0}, {"date": "2017-03-10", "close": 40.15, "volume": 241700.0}, {"date": "2017-03-13", "close": 40.65, "volume": 200434.0}, {"date": "2017-03-14", "close": 40.65, "volume": 419569.0}, {"date": "2017-03-15", "close": 41.675, "volume": 403752.0}, {"date": "2017-03-16", "close": 41.8, "volume": 210390.0}, {"date": "2017-03-17", "close": 42.15, "volume": 670699.0}, {"date": "2017-03-20", "close": 42.95, "volume": 506498.0}, {"date": "2017-03-21", "close": 42.6, "volume": 306348.0}, {"date": "2017-03-22", "close": 42.35, "volume": 247151.0}, {"date": "2017-03-23", "close": 41.85, "volume": 155322.0}, {"date": "2017-03-24", "close": 42.4, "volume": 257866.0}, {"date": "2017-03-27", "close": 42.0, "volume": 207086.0}, {"date": "2017-03-28", "close": 42.3, "volume": 193930.0}, {"date": "2017-03-29", "close": 42.95, "volume": 166467.0}, {"date": "2017-03-30", "close": 43.05, "volume": 197087.0}, {"date": "2017-03-31", "close": 43.05, "volume": 293356.0}, {"date": "2017-04-03", "close": 43.05, "volume": 308141.0}, {"date": "2017-04-04", "close": 43.3, "volume": 209895.0}, {"date": "2017-04-05", "close": 42.75, "volume": 319972.0}, {"date": "2017-04-06", "close": 43.0, "volume": 204470.0}, {"date": "2017-04-07", "close": 43.6, "volume": 240768.0}, {"date": "2017-04-10", "close": 43.75, "volume": 258063.0}, {"date": "2017-04-11", "close": 44.15, "volume": 206537.0}, {"date": "2017-04-12", "close": 44.5, "volume": 280563.0}, {"date": "2017-04-13", "close": 43.5, "volume": 240883.0}, {"date": "2017-04-17", "close": 44.4, "volume": 165402.0}, {"date": "2017-04-18", "close": 44.1, "volume": 146290.0}, {"date": "2017-04-19", "close": 44.35, "volume": 206950.0}, {"date": "2017-04-20", "close": 44.6, "volume": 157237.0}, {"date": "2017-04-21", "close": 43.85, "volume": 233214.0}, {"date": "2017-04-24", "close": 43.95, "volume": 406690.0}, {"date": "2017-04-25", "close": 44.65, "volume": 311559.0}, {"date": "2017-04-26", "close": 44.9, "volume": 231255.0}, {"date": "2017-04-27", "close": 44.9, "volume": 119594.0}, {"date": "2017-04-28", "close": 45.0, "volume": 226699.0}, {"date": "2017-05-01", "close": 44.95, "volume": 153109.0}, {"date": "2017-05-02", "close": 44.0, "volume": 396619.0}, {"date": "2017-05-03", "close": 43.325, "volume": 326979.0}, {"date": "2017-05-04", "close": 41.2, "volume": 712400.0}, {"date": "2017-05-05", "close": 40.0, "volume": 398670.0}, {"date": "2017-05-08", "close": 40.75, "volume": 331711.0}, {"date": "2017-05-09", "close": 41.55, "volume": 332241.0}, {"date": "2017-05-10", "close": 41.35, "volume": 334411.0}, {"date": "2017-05-11", "close": 40.35, "volume": 290255.0}, {"date": "2017-05-12", "close": 39.85, "volume": 297709.0}, {"date": "2017-05-15", "close": 40.65, "volume": 235773.0}, {"date": "2017-05-16", "close": 40.05, "volume": 189116.0}, {"date": "2017-05-17", "close": 39.15, "volume": 258956.0}, {"date": "2017-05-18", "close": 38.2, "volume": 553972.0}, {"date": "2017-05-19", "close": 38.15, "volume": 633237.0}, {"date": "2017-05-22", "close": 38.7, "volume": 323315.0}, {"date": "2017-05-23", "close": 38.75, "volume": 378515.0}, {"date": "2017-05-24", "close": 39.15, "volume": 235866.0}, {"date": "2017-05-25", "close": 40.15, "volume": 266723.0}, {"date": "2017-05-26", "close": 39.3, "volume": 514819.0}, {"date": "2017-05-30", "close": 39.8, "volume": 360999.0}, {"date": "2017-05-31", "close": 39.4, "volume": 293384.0}, {"date": "2017-06-01", "close": 40.65, "volume": 256181.0}, {"date": "2017-06-02", "close": 41.1, "volume": 329606.0}, {"date": "2017-06-05", "close": 40.65, "volume": 233037.0}, {"date": "2017-06-06", "close": 40.35, "volume": 233683.0}, {"date": "2017-06-07", "close": 39.8, "volume": 293422.0}, {"date": "2017-06-08", "close": 40.5, "volume": 185075.0}, {"date": "2017-06-09", "close": 40.25, "volume": 224049.0}, {"date": "2017-06-12", "close": 41.15, "volume": 305785.0}, {"date": "2017-06-13", "close": 41.65, "volume": 192860.0}, {"date": "2017-06-14", "close": 41.95, "volume": 262426.0}, {"date": "2017-06-15", "close": 40.65, "volume": 286118.0}, {"date": "2017-06-16", "close": 40.7, "volume": 761030.0}, {"date": "2017-06-19", "close": 40.0, "volume": 198843.0}, {"date": "2017-06-20", "close": 39.45, "volume": 154603.0}, {"date": "2017-06-21", "close": 38.65, "volume": 252800.0}, {"date": "2017-06-22", "close": 39.05, "volume": 421174.0}, {"date": "2017-06-23", "close": 39.8, "volume": 299135.0}, {"date": "2017-06-26", "close": 39.45, "volume": 137295.0}, {"date": "2017-06-27", "close": 39.4, "volume": 184171.0}, {"date": "2017-06-28", "close": 39.65, "volume": 298731.0}, {"date": "2017-06-29", "close": 39.6, "volume": 208492.0}, {"date": "2017-06-30", "close": 40.1, "volume": 380920.0}, {"date": "2017-07-03", "close": 40.3, "volume": 165415.0}, {"date": "2017-07-05", "close": 40.275, "volume": 260940.0}, {"date": "2017-07-06", "close": 39.95, "volume": 303553.0}, {"date": "2017-07-07", "close": 40.65, "volume": 294244.0}, {"date": "2017-07-10", "close": 40.9, "volume": 278185.0}, {"date": "2017-07-11", "close": 40.95, "volume": 302268.0}, {"date": "2017-07-12", "close": 42.05, "volume": 812294.0}, {"date": "2017-07-13", "close": 40.45, "volume": 507905.0}, {"date": "2017-07-14", "close": 41.2, "volume": 257250.0}, {"date": "2017-07-17", "close": 42.05, "volume": 339447.0}, {"date": "2017-07-18", "close": 42.8, "volume": 232093.0}, {"date": "2017-07-19", "close": 43.15, "volume": 341064.0}, {"date": "2017-07-20", "close": 43.45, "volume": 400751.0}, {"date": "2017-07-21", "close": 44.55, "volume": 352555.0}, {"date": "2017-07-24", "close": 43.5, "volume": 455417.0}, {"date": "2017-07-25", "close": 43.6, "volume": 370075.0}, {"date": "2017-07-26", "close": 43.75, "volume": 320822.0}, {"date": "2017-07-27", "close": 44.05, "volume": 266169.0}, {"date": "2017-07-28", "close": 44.2, "volume": 245314.0}, {"date": "2017-07-31", "close": 41.75, "volume": 880233.0}, {"date": "2017-08-01", "close": 41.25, "volume": 716646.0}, {"date": "2017-08-02", "close": 40.6, "volume": 723894.0}, {"date": "2017-08-03", "close": 42.35, "volume": 674159.0}, {"date": "2017-08-04", "close": 43.85, "volume": 532207.0}, {"date": "2017-08-07", "close": 43.2, "volume": 342835.0}, {"date": "2017-08-08", "close": 43.2, "volume": 289699.0}, {"date": "2017-08-09", "close": 43.6, "volume": 338649.0}, {"date": "2017-08-10", "close": 44.05, "volume": 335412.0}, {"date": "2017-08-11", "close": 43.65, "volume": 225363.0}, {"date": "2017-08-14", "close": 44.05, "volume": 282236.0}, {"date": "2017-08-15", "close": 43.7, "volume": 421508.0}, {"date": "2017-08-16", "close": 43.5, "volume": 347127.0}, {"date": "2017-08-17", "close": 43.1, "volume": 464560.0}, {"date": "2017-08-18", "close": 42.25, "volume": 320366.0}, {"date": "2017-08-21", "close": 42.85, "volume": 345575.0}, {"date": "2017-08-22", "close": 42.65, "volume": 442961.0}, {"date": "2017-08-23", "close": 43.65, "volume": 325300.0}, {"date": "2017-08-24", "close": 44.7, "volume": 326759.0}, {"date": "2017-08-25", "close": 44.6, "volume": 225852.0}, {"date": "2017-08-28", "close": 44.85, "volume": 248340.0}, {"date": "2017-08-29", "close": 45.6, "volume": 443788.0}, {"date": "2017-08-30", "close": 45.4, "volume": 267507.0}, {"date": "2017-08-31", "close": 46.6, "volume": 320317.0}, {"date": "2017-09-01", "close": 46.7, "volume": 300645.0}, {"date": "2017-09-05", "close": 46.05, "volume": 300887.0}, {"date": "2017-09-06", "close": 45.05, "volume": 266012.0}, {"date": "2017-09-07", "close": 44.3, "volume": 216980.0}, {"date": "2017-09-08", "close": 44.4, "volume": 218310.0}, {"date": "2017-09-11", "close": 44.05, "volume": 411852.0}, {"date": "2017-09-12", "close": 45.3, "volume": 229935.0}, {"date": "2017-09-13", "close": 46.4, "volume": 522983.0}, {"date": "2017-09-14", "close": 46.35, "volume": 534315.0}, {"date": "2017-09-15", "close": 47.85, "volume": 706147.0}, {"date": "2017-09-18", "close": 47.8, "volume": 375823.0}, {"date": "2017-09-19", "close": 48.1, "volume": 311706.0}, {"date": "2017-09-20", "close": 48.25, "volume": 601522.0}, {"date": "2017-09-21", "close": 47.9, "volume": 235883.0}, {"date": "2017-09-22", "close": 48.15, "volume": 333849.0}, {"date": "2017-09-25", "close": 48.75, "volume": 288213.0}, {"date": "2017-09-26", "close": 48.95, "volume": 260033.0}, {"date": "2017-09-27", "close": 49.7, "volume": 485933.0}, {"date": "2017-09-28", "close": 50.05, "volume": 300591.0}, {"date": "2017-09-29", "close": 48.9, "volume": 375396.0}, {"date": "2017-10-02", "close": 49.45, "volume": 370344.0}, {"date": "2017-10-03", "close": 50.9, "volume": 275035.0}, {"date": "2017-10-04", "close": 51.35, "volume": 364584.0}, {"date": "2017-10-05", "close": 51.35, "volume": 256993.0}, {"date": "2017-10-06", "close": 50.85, "volume": 277605.0}, {"date": "2017-10-09", "close": 48.4, "volume": 473915.0}, {"date": "2017-10-10", "close": 49.9, "volume": 272063.0}, {"date": "2017-10-11", "close": 49.8, "volume": 248020.0}, {"date": "2017-10-12", "close": 49.9, "volume": 278540.0}, {"date": "2017-10-13", "close": 50.0, "volume": 297024.0}, {"date": "2017-10-16", "close": 49.5, "volume": 206840.0}, {"date": "2017-10-17", "close": 49.875, "volume": 216229.0}, {"date": "2017-10-18", "close": 49.75, "volume": 281346.0}, {"date": "2017-10-19", "close": 50.0, "volume": 178535.0}, {"date": "2017-10-20", "close": 49.65, "volume": 241663.0}, {"date": "2017-10-23", "close": 49.3, "volume": 214299.0}, {"date": "2017-10-24", "close": 49.95, "volume": 209132.0}, {"date": "2017-10-25", "close": 50.95, "volume": 242011.0}, {"date": "2017-10-26", "close": 51.5, "volume": 190027.0}, {"date": "2017-10-27", "close": 52.7, "volume": 290879.0}, {"date": "2017-10-30", "close": 52.4, "volume": 358809.0}, {"date": "2017-10-31", "close": 53.9, "volume": 418470.0}, {"date": "2017-11-01", "close": 53.55, "volume": 681823.0}, {"date": "2017-11-02", "close": 47.0, "volume": 1686612.0}, {"date": "2017-11-03", "close": 42.6, "volume": 1412185.0}, {"date": "2017-11-06", "close": 44.75, "volume": 872362.0}, {"date": "2017-11-07", "close": 46.05, "volume": 446344.0}, {"date": "2017-11-08", "close": 46.25, "volume": 304680.0}, {"date": "2017-11-09", "close": 45.8, "volume": 308173.0}, {"date": "2017-11-10", "close": 45.5, "volume": 218584.0}, {"date": "2017-11-13", "close": 44.95, "volume": 215770.0}, {"date": "2017-11-14", "close": 45.85, "volume": 309404.0}, {"date": "2017-11-15", "close": 45.85, "volume": 283648.0}, {"date": "2017-11-16", "close": 46.4, "volume": 255137.0}, {"date": "2017-11-17", "close": 46.95, "volume": 206791.0}, {"date": "2017-11-20", "close": 48.5, "volume": 284494.0}, {"date": "2017-11-21", "close": 46.45, "volume": 699304.0}, {"date": "2017-11-22", "close": 45.8, "volume": 318299.0}, {"date": "2017-11-24", "close": 47.05, "volume": 150358.0}, {"date": "2017-11-27", "close": 46.85, "volume": 166198.0}, {"date": "2017-11-28", "close": 47.2, "volume": 184368.0}, {"date": "2017-11-29", "close": 46.9, "volume": 233060.0}, {"date": "2017-11-30", "close": 46.85, "volume": 319515.0}, {"date": "2017-12-01", "close": 46.85, "volume": 419306.0}, {"date": "2017-12-04", "close": 45.4, "volume": 248246.0}, {"date": "2017-12-05", "close": 44.7, "volume": 321373.0}, {"date": "2017-12-06", "close": 44.15, "volume": 538794.0}, {"date": "2017-12-07", "close": 45.675, "volume": 615191.0}, {"date": "2017-12-08", "close": 45.35, "volume": 381230.0}, {"date": "2017-12-11", "close": 46.1, "volume": 409514.0}, {"date": "2017-12-12", "close": 46.25, "volume": 218442.0}, {"date": "2017-12-13", "close": 46.95, "volume": 383706.0}, {"date": "2017-12-14", "close": 46.85, "volume": 426014.0}, {"date": "2017-12-15", "close": 46.25, "volume": 757682.0}, {"date": "2017-12-18", "close": 46.75, "volume": 430987.0}, {"date": "2017-12-19", "close": 45.9, "volume": 286279.0}, {"date": "2017-12-20", "close": 45.2, "volume": 322236.0}, {"date": "2017-12-21", "close": 44.9, "volume": 301619.0}, {"date": "2017-12-22", "close": 44.35, "volume": 237634.0}, {"date": "2017-12-26", "close": 44.65, "volume": 340657.0}, {"date": "2017-12-27", "close": 44.95, "volume": 300765.0}, {"date": "2017-12-28", "close": 45.8, "volume": 409966.0}, {"date": "2017-12-29", "close": 45.3, "volume": 256102.0}, {"date": "2018-01-02", "close": 44.65, "volume": 419828.0}, {"date": "2018-01-03", "close": 44.7, "volume": 197135.0}, {"date": "2018-01-04", "close": 44.8, "volume": 261468.0}, {"date": "2018-01-05", "close": 44.8, "volume": 284730.0}, {"date": "2018-01-08", "close": 45.45, "volume": 252093.0}, {"date": "2018-01-09", "close": 45.1, "volume": 159155.0}, {"date": "2018-01-10", "close": 44.3, "volume": 202526.0}, {"date": "2018-01-11", "close": 45.0, "volume": 128493.0}, {"date": "2018-01-12", "close": 45.3, "volume": 161842.0}, {"date": "2018-01-16", "close": 44.45, "volume": 187355.0}, {"date": "2018-01-17", "close": 45.4, "volume": 174766.0}, {"date": "2018-01-18", "close": 44.2, "volume": 216444.0}, {"date": "2018-01-19", "close": 44.5, "volume": 286306.0}, {"date": "2018-01-22", "close": 45.35, "volume": 228701.0}, {"date": "2018-01-23", "close": 45.4, "volume": 119660.0}, {"date": "2018-01-24", "close": 45.35, "volume": 147827.0}, {"date": "2018-01-25", "close": 45.0, "volume": 233424.0}, {"date": "2018-01-26", "close": 44.75, "volume": 332290.0}, {"date": "2018-01-29", "close": 44.35, "volume": 253291.0}, {"date": "2018-01-30", "close": 44.75, "volume": 231422.0}, {"date": "2018-01-31", "close": 45.1, "volume": 251663.0}, {"date": "2018-02-01", "close": 44.85, "volume": 261326.0}, {"date": "2018-02-02", "close": 43.55, "volume": 540877.0}, {"date": "2018-02-05", "close": 42.45, "volume": 376588.0}, {"date": "2018-02-06", "close": 42.55, "volume": 272144.0}, {"date": "2018-02-07", "close": 42.6, "volume": 234408.0}, {"date": "2018-02-08", "close": 42.0, "volume": 379032.0}, {"date": "2018-02-09", "close": 41.7, "volume": 356152.0}, {"date": "2018-02-12", "close": 42.8, "volume": 273583.0}, {"date": "2018-02-13", "close": 42.9, "volume": 253012.0}, {"date": "2018-02-14", "close": 43.55, "volume": 237277.0}, {"date": "2018-02-15", "close": 44.25, "volume": 159007.0}, {"date": "2018-02-16", "close": 44.1, "volume": 427813.0}, {"date": "2018-02-20", "close": 44.7, "volume": 188262.0}, {"date": "2018-02-21", "close": 44.95, "volume": 558301.0}, {"date": "2018-02-22", "close": 43.1, "volume": 984902.0}, {"date": "2018-02-23", "close": 44.1, "volume": 472130.0}, {"date": "2018-02-26", "close": 44.2, "volume": 195459.0}, {"date": "2018-02-27", "close": 43.5, "volume": 341087.0}, {"date": "2018-02-28", "close": 42.85, "volume": 370766.0}, {"date": "2018-03-01", "close": 42.85, "volume": 352560.0}, {"date": "2018-03-02", "close": 43.0, "volume": 385555.0}, {"date": "2018-03-05", "close": 43.5, "volume": 282033.0}, {"date": "2018-03-06", "close": 43.15, "volume": 541436.0}, {"date": "2018-03-07", "close": 43.95, "volume": 324968.0}, {"date": "2018-03-08", "close": 43.5, "volume": 285618.0}, {"date": "2018-03-09", "close": 45.05, "volume": 306148.0}, {"date": "2018-03-12", "close": 45.75, "volume": 235425.0}, {"date": "2018-03-13", "close": 43.75, "volume": 276468.0}, {"date": "2018-03-14", "close": 43.7, "volume": 233166.0}, {"date": "2018-03-15", "close": 43.5, "volume": 160177.0}, {"date": "2018-03-16", "close": 43.8, "volume": 660978.0}, {"date": "2018-03-19", "close": 42.8, "volume": 212218.0}, {"date": "2018-03-20", "close": 43.15, "volume": 245115.0}, {"date": "2018-03-21", "close": 43.3, "volume": 156869.0}, {"date": "2018-03-22", "close": 42.6, "volume": 181242.0}, {"date": "2018-03-23", "close": 41.65, "volume": 267543.0}, {"date": "2018-03-26", "close": 42.45, "volume": 247119.0}, {"date": "2018-03-27", "close": 42.25, "volume": 228133.0}, {"date": "2018-03-28", "close": 42.45, "volume": 199806.0}, {"date": "2018-03-29", "close": 43.4, "volume": 275654.0}, {"date": "2018-04-02", "close": 42.7, "volume": 192057.0}, {"date": "2018-04-03", "close": 42.75, "volume": 238193.0}, {"date": "2018-04-04", "close": 44.45, "volume": 226963.0}, {"date": "2018-04-05", "close": 45.35, "volume": 198466.0}, {"date": "2018-04-06", "close": 44.2, "volume": 383908.0}, {"date": "2018-04-09", "close": 44.8, "volume": 184030.0}, {"date": "2018-04-10", "close": 44.95, "volume": 206441.0}, {"date": "2018-04-11", "close": 45.75, "volume": 206654.0}, {"date": "2018-04-12", "close": 45.6, "volume": 191958.0}, {"date": "2018-04-13", "close": 45.55, "volume": 118984.0}, {"date": "2018-04-16", "close": 46.7, "volume": 186025.0}, {"date": "2018-04-17", "close": 47.4, "volume": 322174.0}, {"date": "2018-04-18", "close": 48.7, "volume": 435959.0}, {"date": "2018-04-19", "close": 47.8, "volume": 218858.0}, {"date": "2018-04-20", "close": 47.3, "volume": 306801.0}, {"date": "2018-04-23", "close": 47.4, "volume": 163418.0}, {"date": "2018-04-24", "close": 47.35, "volume": 237903.0}, {"date": "2018-04-25", "close": 47.4, "volume": 325121.0}, {"date": "2018-04-26", "close": 47.5, "volume": 338076.0}, {"date": "2018-04-27", "close": 47.75, "volume": 250064.0}, {"date": "2018-04-30", "close": 47.15, "volume": 256702.0}, {"date": "2018-05-01", "close": 47.85, "volume": 455235.0}, {"date": "2018-05-02", "close": 48.65, "volume": 557977.0}, {"date": "2018-05-03", "close": 49.1, "volume": 441229.0}, {"date": "2018-05-04", "close": 48.2, "volume": 332506.0}, {"date": "2018-05-07", "close": 48.9, "volume": 284423.0}, {"date": "2018-05-08", "close": 49.2, "volume": 217342.0}, {"date": "2018-05-09", "close": 49.55, "volume": 181600.0}, {"date": "2018-05-10", "close": 50.4, "volume": 249654.0}, {"date": "2018-05-11", "close": 49.8, "volume": 421018.0}, {"date": "2018-05-14", "close": 49.4, "volume": 276009.0}, {"date": "2018-05-15", "close": 50.3, "volume": 417974.0}, {"date": "2018-05-16", "close": 50.7, "volume": 399841.0}, {"date": "2018-05-17", "close": 50.0, "volume": 243448.0}, {"date": "2018-05-18", "close": 49.9, "volume": 225921.0}, {"date": "2018-05-21", "close": 50.0, "volume": 173051.0}, {"date": "2018-05-22", "close": 49.9, "volume": 266002.0}, {"date": "2018-05-23", "close": 50.1, "volume": 187722.0}, {"date": "2018-05-24", "close": 50.25, "volume": 197985.0}, {"date": "2018-05-25", "close": 50.05, "volume": 145961.0}, {"date": "2018-05-29", "close": 50.1, "volume": 278904.0}, {"date": "2018-05-30", "close": 51.3, "volume": 208899.0}, {"date": "2018-05-31", "close": 51.2, "volume": 253288.0}, {"date": "2018-06-01", "close": 50.9, "volume": 333331.0}, {"date": "2018-06-04", "close": 51.225, "volume": 321977.0}, {"date": "2018-06-05", "close": 52.7, "volume": 272936.0}, {"date": "2018-06-06", "close": 51.75, "volume": 223425.0}, {"date": "2018-06-07", "close": 52.0, "volume": 315815.0}, {"date": "2018-06-08", "close": 51.75, "volume": 198305.0}, {"date": "2018-06-11", "close": 52.35, "volume": 246967.0}, {"date": "2018-06-12", "close": 53.45, "volume": 266462.0}, {"date": "2018-06-13", "close": 52.75, "volume": 307968.0}, {"date": "2018-06-14", "close": 53.4, "volume": 211203.0}, {"date": "2018-06-15", "close": 53.85, "volume": 458250.0}, {"date": "2018-06-18", "close": 54.5, "volume": 269174.0}, {"date": "2018-06-19", "close": 55.15, "volume": 273493.0}, {"date": "2018-06-20", "close": 55.25, "volume": 261829.0}, {"date": "2018-06-21", "close": 54.25, "volume": 183096.0}, {"date": "2018-06-22", "close": 54.7, "volume": 344823.0}, {"date": "2018-06-25", "close": 53.75, "volume": 168545.0}, {"date": "2018-06-26", "close": 53.6, "volume": 205039.0}, {"date": "2018-06-27", "close": 52.9, "volume": 219256.0}, {"date": "2018-06-28", "close": 53.8, "volume": 239606.0}, {"date": "2018-06-29", "close": 53.4, "volume": 210905.0}, {"date": "2018-07-02", "close": 53.9, "volume": 370160.0}, {"date": "2018-07-03", "close": 54.7, "volume": 109240.0}, {"date": "2018-07-05", "close": 55.4, "volume": 188948.0}, {"date": "2018-07-06", "close": 56.15, "volume": 180631.0}, {"date": "2018-07-09", "close": 55.75, "volume": 258240.0}, {"date": "2018-07-10", "close": 54.9, "volume": 221390.0}, {"date": "2018-07-11", "close": 52.0, "volume": 382091.0}, {"date": "2018-07-12", "close": 53.75, "volume": 210703.0}, {"date": "2018-07-13", "close": 54.2, "volume": 179311.0}, {"date": "2018-07-16", "close": 54.1, "volume": 153718.0}, {"date": "2018-07-17", "close": 54.3, "volume": 153495.0}, {"date": "2018-07-18", "close": 52.6, "volume": 228273.0}, {"date": "2018-07-19", "close": 52.75, "volume": 213802.0}, {"date": "2018-07-20", "close": 52.5, "volume": 133587.0}, {"date": "2018-07-23", "close": 52.65, "volume": 174547.0}, {"date": "2018-07-24", "close": 52.15, "volume": 192957.0}, {"date": "2018-07-25", "close": 52.5, "volume": 184619.0}, {"date": "2018-07-26", "close": 52.85, "volume": 272348.0}, {"date": "2018-07-27", "close": 52.2, "volume": 160820.0}, {"date": "2018-07-30", "close": 51.95, "volume": 269019.0}, {"date": "2018-07-31", "close": 51.95, "volume": 302613.0}, {"date": "2018-08-01", "close": 52.45, "volume": 491379.0}, {"date": "2018-08-02", "close": 51.1, "volume": 322602.0}, {"date": "2018-08-03", "close": 50.475, "volume": 138375.0}, {"date": "2018-08-06", "close": 50.25, "volume": 337708.0}, {"date": "2018-08-07", "close": 50.1, "volume": 255072.0}, {"date": "2018-08-08", "close": 49.8, "volume": 193160.0}, {"date": "2018-08-09", "close": 50.0, "volume": 169151.0}, {"date": "2018-08-10", "close": 50.65, "volume": 238394.0}, {"date": "2018-08-13", "close": 51.05, "volume": 187244.0}, {"date": "2018-08-14", "close": 52.25, "volume": 154784.0}, {"date": "2018-08-15", "close": 52.3, "volume": 273382.0}, {"date": "2018-08-16", "close": 53.15, "volume": 202977.0}, {"date": "2018-08-17", "close": 52.7, "volume": 190260.0}, {"date": "2018-08-20", "close": 52.65, "volume": 118268.0}, {"date": "2018-08-21", "close": 53.0, "volume": 175320.0}, {"date": "2018-08-22", "close": 52.85, "volume": 150591.0}, {"date": "2018-08-23", "close": 52.4, "volume": 109386.0}, {"date": "2018-08-24", "close": 53.65, "volume": 165862.0}, {"date": "2018-08-27", "close": 54.25, "volume": 219040.0}, {"date": "2018-08-28", "close": 54.45, "volume": 151330.0}, {"date": "2018-08-29", "close": 54.5, "volume": 252000.0}, {"date": "2018-08-30", "close": 54.35, "volume": 202427.0}, {"date": "2018-08-31", "close": 54.7, "volume": 236833.0}, {"date": "2018-09-04", "close": 53.8, "volume": 311315.0}, {"date": "2018-09-05", "close": 54.65, "volume": 137323.0}, {"date": "2018-09-06", "close": 54.95, "volume": 220936.0}, {"date": "2018-09-07", "close": 54.95, "volume": 198705.0}, {"date": "2018-09-10", "close": 55.0, "volume": 150330.0}, {"date": "2018-09-11", "close": 54.9, "volume": 184183.0}, {"date": "2018-09-12", "close": 54.875, "volume": 173820.0}, {"date": "2018-09-13", "close": 55.0, "volume": 177637.0}, {"date": "2018-09-14", "close": 54.95, "volume": 200160.0}, {"date": "2018-09-17", "close": 55.55, "volume": 409276.0}, {"date": "2018-09-18", "close": 56.1, "volume": 287674.0}, {"date": "2018-09-19", "close": 55.45, "volume": 172924.0}, {"date": "2018-09-20", "close": 55.45, "volume": 168906.0}, {"date": "2018-09-21", "close": 54.8, "volume": 482713.0}, {"date": "2018-09-24", "close": 55.45, "volume": 147836.0}, {"date": "2018-09-25", "close": 55.95, "volume": 202810.0}, {"date": "2018-09-26", "close": 55.5, "volume": 244247.0}, {"date": "2018-09-27", "close": 56.1, "volume": 150153.0}, {"date": "2018-09-28", "close": 55.8, "volume": 320605.0}, {"date": "2018-10-01", "close": 55.39, "volume": 253299.0}, {"date": "2018-10-02", "close": 55.76, "volume": 373624.0}, {"date": "2018-10-03", "close": 56.03, "volume": 366897.0}, {"date": "2018-10-04", "close": 55.45, "volume": 258196.0}, {"date": "2018-10-05", "close": 55.03, "volume": 387738.0}, {"date": "2018-10-08", "close": 52.61, "volume": 610888.0}, {"date": "2018-10-09", "close": 51.59, "volume": 333381.0}, {"date": "2018-10-10", "close": 50.48, "volume": 368891.0}, {"date": "2018-10-11", "close": 48.83, "volume": 422926.0}, {"date": "2018-10-12", "close": 48.71, "volume": 291257.0}, {"date": "2018-10-15", "close": 49.96, "volume": 387497.0}, {"date": "2018-10-16", "close": 51.17, "volume": 180280.0}, {"date": "2018-10-17", "close": 51.99, "volume": 249956.0}, {"date": "2018-10-18", "close": 51.69, "volume": 242643.0}, {"date": "2018-10-19", "close": 52.32, "volume": 213888.0}, {"date": "2018-10-22", "close": 52.57, "volume": 285883.0}, {"date": "2018-10-23", "close": 51.98, "volume": 269443.0}, {"date": "2018-10-24", "close": 51.11, "volume": 385233.0}, {"date": "2018-10-25", "close": 51.78, "volume": 318533.0}, {"date": "2018-10-26", "close": 50.65, "volume": 340666.0}, {"date": "2018-10-29", "close": 51.23, "volume": 211580.0}, {"date": "2018-10-30", "close": 52.08, "volume": 233852.0}, {"date": "2018-10-31", "close": 51.98, "volume": 353699.0}, {"date": "2018-11-01", "close": 49.59, "volume": 747284.0}, {"date": "2018-11-02", "close": 49.98, "volume": 374702.0}, {"date": "2018-11-05", "close": 50.76, "volume": 766078.0}, {"date": "2018-11-06", "close": 51.14, "volume": 278345.0}, {"date": "2018-11-07", "close": 51.71, "volume": 330651.0}, {"date": "2018-11-08", "close": 51.25, "volume": 288851.0}, {"date": "2018-11-09", "close": 50.05, "volume": 273093.0}, {"date": "2018-11-12", "close": 49.02, "volume": 306044.0}, {"date": "2018-11-13", "close": 48.86, "volume": 229851.0}, {"date": "2018-11-14", "close": 49.3, "volume": 283770.0}, {"date": "2018-11-15", "close": 48.66, "volume": 210698.0}, {"date": "2018-11-16", "close": 50.05, "volume": 345089.0}, {"date": "2018-11-19", "close": 48.53, "volume": 220622.0}, {"date": "2018-11-20", "close": 47.03, "volume": 313074.0}, {"date": "2018-11-21", "close": 47.94, "volume": 301215.0}, {"date": "2018-11-23", "close": 48.74, "volume": 89863.0}, {"date": "2018-11-26", "close": 48.55, "volume": 243541.0}, {"date": "2018-11-27", "close": 48.73, "volume": 216650.0}, {"date": "2018-11-28", "close": 49.15, "volume": 323246.0}, {"date": "2018-11-29", "close": 48.92, "volume": 373207.0}, {"date": "2018-11-30", "close": 48.49, "volume": 516015.0}, {"date": "2018-12-03", "close": 49.88, "volume": 380992.0}, {"date": "2018-12-04", "close": 47.37, "volume": 331236.0}, {"date": "2018-12-06", "close": 48.82, "volume": 277185.0}, {"date": "2018-12-07", "close": 47.59, "volume": 227804.0}, {"date": "2018-12-10", "close": 47.33, "volume": 315486.0}, {"date": "2018-12-11", "close": 49.07, "volume": 298025.0}, {"date": "2018-12-12", "close": 48.5, "volume": 283826.0}, {"date": "2018-12-13", "close": 47.35, "volume": 235186.0}, {"date": "2018-12-14", "close": 46.76, "volume": 172689.0}, {"date": "2018-12-17", "close": 45.38, "volume": 244889.0}, {"date": "2018-12-18", "close": 45.61, "volume": 469960.0}, {"date": "2018-12-19", "close": 45.26, "volume": 300398.0}, {"date": "2018-12-20", "close": 45.39, "volume": 430816.0}, {"date": "2018-12-21", "close": 43.71, "volume": 985880.0}, {"date": "2018-12-24", "close": 42.4, "volume": 196942.0}, {"date": "2018-12-26", "close": 44.96, "volume": 307796.0}, {"date": "2018-12-27", "close": 45.16, "volume": 248691.0}, {"date": "2018-12-28", "close": 45.32, "volume": 595219.0}, {"date": "2018-12-31", "close": 45.21, "volume": 195071.0}, {"date": "2019-01-02", "close": 45.0, "volume": 423775.0}, {"date": "2019-01-03", "close": 44.55, "volume": 219401.0}, {"date": "2019-01-04", "close": 45.54, "volume": 262803.0}, {"date": "2019-01-07", "close": 46.48, "volume": 482686.0}, {"date": "2019-01-08", "close": 48.12, "volume": 388329.0}, {"date": "2019-01-09", "close": 48.22, "volume": 353497.0}, {"date": "2019-01-10", "close": 48.6, "volume": 233802.0}, {"date": "2019-01-11", "close": 48.18, "volume": 278067.0}, {"date": "2019-01-14", "close": 47.67, "volume": 167435.0}, {"date": "2019-01-15", "close": 47.99, "volume": 194655.0}, {"date": "2019-01-16", "close": 48.01, "volume": 177530.0}, {"date": "2019-01-17", "close": 47.86, "volume": 281021.0}, {"date": "2019-01-18", "close": 48.68, "volume": 263203.0}, {"date": "2019-01-22", "close": 47.98, "volume": 229901.0}, {"date": "2019-01-23", "close": 47.33, "volume": 269955.0}, {"date": "2019-01-24", "close": 47.79, "volume": 147088.0}, {"date": "2019-01-25", "close": 48.15, "volume": 217695.0}, {"date": "2019-01-28", "close": 47.62, "volume": 146826.0}, {"date": "2019-01-29", "close": 46.66, "volume": 202410.0}, {"date": "2019-01-30", "close": 47.29, "volume": 219233.0}, {"date": "2019-01-31", "close": 48.45, "volume": 249790.0}, {"date": "2019-02-01", "close": 49.87, "volume": 247149.0}, {"date": "2019-02-04", "close": 49.23, "volume": 194381.0}, {"date": "2019-02-05", "close": 49.24, "volume": 161261.0}, {"date": "2019-02-06", "close": 48.75, "volume": 106115.0}, {"date": "2019-02-07", "close": 48.75, "volume": 107036.0}, {"date": "2019-02-08", "close": 48.67, "volume": 144087.0}, {"date": "2019-02-11", "close": 48.73, "volume": 177632.0}, {"date": "2019-02-12", "close": 48.86, "volume": 174275.0}, {"date": "2019-02-13", "close": 48.75, "volume": 191332.0}, {"date": "2019-02-14", "close": 48.81, "volume": 330610.0}, {"date": "2019-02-15", "close": 48.79, "volume": 743567.0}, {"date": "2019-02-19", "close": 50.28, "volume": 574927.0}, {"date": "2019-02-20", "close": 50.0, "volume": 365942.0}, {"date": "2019-02-21", "close": 49.07, "volume": 503127.0}, {"date": "2019-02-22", "close": 50.82, "volume": 303956.0}, {"date": "2019-02-25", "close": 50.15, "volume": 515715.0}, {"date": "2019-02-26", "close": 48.41, "volume": 300710.0}, {"date": "2019-02-27", "close": 49.38, "volume": 279784.0}, {"date": "2019-02-28", "close": 48.71, "volume": 339063.0}, {"date": "2019-03-01", "close": 49.26, "volume": 299406.0}, {"date": "2019-03-04", "close": 48.4, "volume": 294288.0}, {"date": "2019-03-05", "close": 48.82, "volume": 142134.0}, {"date": "2019-03-06", "close": 48.37, "volume": 219131.0}, {"date": "2019-03-07", "close": 48.52, "volume": 181992.0}, {"date": "2019-03-08", "close": 48.76, "volume": 137196.0}, {"date": "2019-03-11", "close": 49.62, "volume": 144773.0}, {"date": "2019-03-12", "close": 50.13, "volume": 303978.0}, {"date": "2019-03-13", "close": 51.15, "volume": 186831.0}, {"date": "2019-03-14", "close": 51.03, "volume": 145186.0}, {"date": "2019-03-15", "close": 51.23, "volume": 432147.0}, {"date": "2019-03-18", "close": 51.62, "volume": 210058.0}, {"date": "2019-03-19", "close": 51.56, "volume": 226753.0}, {"date": "2019-03-20", "close": 51.46, "volume": 357475.0}, {"date": "2019-03-21", "close": 52.82, "volume": 381314.0}, {"date": "2019-03-22", "close": 51.97, "volume": 272769.0}, {"date": "2019-03-25", "close": 52.66, "volume": 165202.0}, {"date": "2019-03-26", "close": 53.62, "volume": 270694.0}, {"date": "2019-03-27", "close": 53.66, "volume": 140442.0}, {"date": "2019-03-28", "close": 54.15, "volume": 276488.0}, {"date": "2019-03-29", "close": 54.25, "volume": 324681.0}, {"date": "2019-04-01", "close": 53.99, "volume": 238193.0}, {"date": "2019-04-02", "close": 53.92, "volume": 198044.0}, {"date": "2019-04-03", "close": 54.95, "volume": 364930.0}, {"date": "2019-04-04", "close": 55.96, "volume": 230070.0}, {"date": "2019-04-05", "close": 55.89, "volume": 416735.0}, {"date": "2019-04-08", "close": 55.84, "volume": 143772.0}, {"date": "2019-04-09", "close": 55.52, "volume": 232225.0}, {"date": "2019-04-10", "close": 56.27, "volume": 170961.0}, {"date": "2019-04-11", "close": 56.34, "volume": 135355.0}, {"date": "2019-04-12", "close": 57.44, "volume": 297832.0}, {"date": "2019-04-15", "close": 56.87, "volume": 124384.0}, {"date": "2019-04-16", "close": 56.96, "volume": 126519.0}, {"date": "2019-04-17", "close": 56.62, "volume": 167322.0}, {"date": "2019-04-18", "close": 56.44, "volume": 186869.0}, {"date": "2019-04-22", "close": 56.55, "volume": 142104.0}, {"date": "2019-04-23", "close": 56.29, "volume": 210689.0}, {"date": "2019-04-24", "close": 56.04, "volume": 158106.0}, {"date": "2019-04-25", "close": 55.17, "volume": 229327.0}, {"date": "2019-04-26", "close": 55.27, "volume": 257553.0}, {"date": "2019-04-29", "close": 55.09, "volume": 300698.0}, {"date": "2019-04-30", "close": 55.23, "volume": 287761.0}, {"date": "2019-05-01", "close": 55.2, "volume": 437332.0}, {"date": "2019-05-02", "close": 54.94, "volume": 394914.0}, {"date": "2019-05-03", "close": 56.49, "volume": 283706.0}, {"date": "2019-05-06", "close": 57.05, "volume": 270015.0}, {"date": "2019-05-07", "close": 56.62, "volume": 214325.0}, {"date": "2019-05-08", "close": 57.17, "volume": 253816.0}, {"date": "2019-05-09", "close": 58.02, "volume": 321196.0}, {"date": "2019-05-10", "close": 57.63, "volume": 186833.0}, {"date": "2019-05-13", "close": 55.88, "volume": 235281.0}, {"date": "2019-05-14", "close": 57.48, "volume": 191838.0}, {"date": "2019-05-15", "close": 57.62, "volume": 180300.0}, {"date": "2019-05-16", "close": 58.51, "volume": 324284.0}, {"date": "2019-05-17", "close": 57.09, "volume": 229897.0}, {"date": "2019-05-20", "close": 56.15, "volume": 299057.0}, {"date": "2019-05-21", "close": 57.98, "volume": 346513.0}, {"date": "2019-05-22", "close": 58.55, "volume": 147256.0}, {"date": "2019-05-23", "close": 57.16, "volume": 198772.0}, {"date": "2019-05-24", "close": 57.78, "volume": 239001.0}, {"date": "2019-05-28", "close": 57.17, "volume": 214339.0}, {"date": "2019-05-29", "close": 56.99, "volume": 318680.0}, {"date": "2019-05-30", "close": 57.69, "volume": 166791.0}, {"date": "2019-05-31", "close": 58.5, "volume": 372799.0}, {"date": "2019-06-03", "close": 56.4, "volume": 409618.0}, {"date": "2019-06-04", "close": 58.44, "volume": 239125.0}, {"date": "2019-06-05", "close": 58.9, "volume": 131175.0}, {"date": "2019-06-06", "close": 59.44, "volume": 142759.0}, {"date": "2019-06-07", "close": 60.26, "volume": 150317.0}, {"date": "2019-06-10", "close": 61.04, "volume": 256834.0}, {"date": "2019-06-11", "close": 60.26, "volume": 300736.0}, {"date": "2019-06-12", "close": 60.64, "volume": 155719.0}, {"date": "2019-06-13", "close": 59.96, "volume": 229711.0}, {"date": "2019-06-14", "close": 59.49, "volume": 252404.0}, {"date": "2019-06-17", "close": 58.64, "volume": 261763.0}, {"date": "2019-06-18", "close": 58.98, "volume": 193776.0}, {"date": "2019-06-19", "close": 59.08, "volume": 209302.0}, {"date": "2019-06-20", "close": 59.09, "volume": 261217.0}, {"date": "2019-06-21", "close": 59.86, "volume": 542087.0}, {"date": "2019-06-24", "close": 59.15, "volume": 267781.0}, {"date": "2019-06-25", "close": 58.67, "volume": 251910.0}, {"date": "2019-06-26", "close": 58.41, "volume": 197221.0}, {"date": "2019-06-27", "close": 59.38, "volume": 149575.0}, {"date": "2019-06-28", "close": 59.36, "volume": 426601.0}, {"date": "2019-07-01", "close": 59.13, "volume": 244529.0}, {"date": "2019-07-02", "close": 59.29, "volume": 212819.0}, {"date": "2019-07-03", "close": 60.91, "volume": 75601.0}, {"date": "2019-07-05", "close": 61.66, "volume": 239246.0}, {"date": "2019-07-08", "close": 61.39, "volume": 271756.0}, {"date": "2019-07-09", "close": 61.13, "volume": 249647.0}, {"date": "2019-07-10", "close": 61.43, "volume": 260425.0}, {"date": "2019-07-11", "close": 62.44, "volume": 270485.0}, {"date": "2019-07-12", "close": 62.93, "volume": 199835.0}, {"date": "2019-07-15", "close": 62.26, "volume": 110111.0}, {"date": "2019-07-16", "close": 62.48, "volume": 157677.0}, {"date": "2019-07-17", "close": 62.04, "volume": 169608.0}, {"date": "2019-07-18", "close": 62.6, "volume": 154348.0}, {"date": "2019-07-19", "close": 62.58, "volume": 338915.0}, {"date": "2019-07-22", "close": 61.71, "volume": 162330.0}, {"date": "2019-07-23", "close": 62.29, "volume": 128724.0}, {"date": "2019-07-24", "close": 62.98, "volume": 166413.0}, {"date": "2019-07-25", "close": 62.47, "volume": 161253.0}, {"date": "2019-07-26", "close": 63.51, "volume": 159611.0}, {"date": "2019-07-29", "close": 63.72, "volume": 294121.0}, {"date": "2019-07-30", "close": 63.52, "volume": 257974.0}, {"date": "2019-07-31", "close": 63.01, "volume": 264358.0}, {"date": "2019-08-01", "close": 62.94, "volume": 429173.0}, {"date": "2019-08-02", "close": 63.57, "volume": 166163.0}, {"date": "2019-08-05", "close": 61.88, "volume": 462427.0}, {"date": "2019-08-06", "close": 61.84, "volume": 251720.0}, {"date": "2019-08-07", "close": 61.88, "volume": 316556.0}, {"date": "2019-08-08", "close": 56.7, "volume": 585616.0}, {"date": "2019-08-09", "close": 56.45, "volume": 328983.0}, {"date": "2019-08-12", "close": 56.66, "volume": 289109.0}, {"date": "2019-08-13", "close": 57.13, "volume": 379660.0}, {"date": "2019-08-14", "close": 55.7, "volume": 296050.0}, {"date": "2019-08-15", "close": 55.55, "volume": 216472.0}, {"date": "2019-08-16", "close": 58.01, "volume": 171201.0}, {"date": "2019-08-19", "close": 58.91, "volume": 210982.0}, {"date": "2019-08-20", "close": 59.0, "volume": 264263.0}, {"date": "2019-08-21", "close": 60.22, "volume": 216801.0}, {"date": "2019-08-22", "close": 60.03, "volume": 188724.0}, {"date": "2019-08-23", "close": 58.07, "volume": 214219.0}, {"date": "2019-08-26", "close": 59.54, "volume": 126161.0}, {"date": "2019-08-27", "close": 59.09, "volume": 154451.0}, {"date": "2019-08-28", "close": 60.32, "volume": 153929.0}, {"date": "2019-08-29", "close": 60.74, "volume": 112827.0}, {"date": "2019-08-30", "close": 60.89, "volume": 198913.0}, {"date": "2019-09-03", "close": 58.86, "volume": 253722.0}, {"date": "2019-09-04", "close": 59.54, "volume": 135276.0}, {"date": "2019-09-05", "close": 60.17, "volume": 189504.0}, {"date": "2019-09-06", "close": 59.96, "volume": 116894.0}, {"date": "2019-09-09", "close": 58.78, "volume": 162916.0}, {"date": "2019-09-10", "close": 58.99, "volume": 212168.0}, {"date": "2019-09-11", "close": 59.07, "volume": 254075.0}, {"date": "2019-09-12", "close": 58.84, "volume": 274248.0}, {"date": "2019-09-13", "close": 57.77, "volume": 386859.0}, {"date": "2019-09-16", "close": 55.64, "volume": 990041.0}, {"date": "2019-09-17", "close": 55.61, "volume": 396109.0}, {"date": "2019-09-18", "close": 55.38, "volume": 450232.0}, {"date": "2019-09-19", "close": 55.07, "volume": 453460.0}, {"date": "2019-09-20", "close": 56.24, "volume": 2391136.0}, {"date": "2019-09-23", "close": 56.22, "volume": 252294.0}, {"date": "2019-09-24", "close": 54.6, "volume": 340350.0}, {"date": "2019-09-25", "close": 56.25, "volume": 217269.0}, {"date": "2019-09-26", "close": 56.41, "volume": 207720.0}, {"date": "2019-09-27", "close": 55.51, "volume": 221864.0}, {"date": "2019-09-30", "close": 55.1, "volume": 233592.0}, {"date": "2019-10-01", "close": 54.28, "volume": 217768.0}, {"date": "2019-10-02", "close": 53.67, "volume": 225384.0}, {"date": "2019-10-03", "close": 54.245, "volume": 190081.0}, {"date": "2019-10-04", "close": 55.01, "volume": 208618.0}, {"date": "2019-10-07", "close": 55.03, "volume": 261782.0}, {"date": "2019-10-08", "close": 54.87, "volume": 235901.0}, {"date": "2019-10-09", "close": 55.76, "volume": 306688.0}, {"date": "2019-10-10", "close": 55.58, "volume": 341796.0}, {"date": "2019-10-11", "close": 56.54, "volume": 271443.0}, {"date": "2019-10-14", "close": 56.25, "volume": 362073.0}, {"date": "2019-10-15", "close": 56.9, "volume": 230070.0}, {"date": "2019-10-16", "close": 56.45, "volume": 183072.0}, {"date": "2019-10-17", "close": 57.44, "volume": 191641.0}, {"date": "2019-10-18", "close": 56.84, "volume": 144909.0}, {"date": "2019-10-21", "close": 57.68, "volume": 195692.0}, {"date": "2019-10-22", "close": 58.01, "volume": 202976.0}, {"date": "2019-10-23", "close": 58.19, "volume": 167000.0}, {"date": "2019-10-24", "close": 57.95, "volume": 170607.0}, {"date": "2019-10-25", "close": 57.72, "volume": 132666.0}, {"date": "2019-10-28", "close": 58.31, "volume": 152112.0}, {"date": "2019-10-29", "close": 58.44, "volume": 157037.0}, {"date": "2019-10-30", "close": 58.69, "volume": 164679.0}, {"date": "2019-10-31", "close": 58.64, "volume": 168987.0}, {"date": "2019-11-01", "close": 57.74, "volume": 175937.0}, {"date": "2019-11-04", "close": 58.25, "volume": 187575.0}, {"date": "2019-11-05", "close": 57.655, "volume": 135614.0}, {"date": "2019-11-06", "close": 57.46, "volume": 207451.0}, {"date": "2019-11-07", "close": 60.83, "volume": 487904.0}, {"date": "2019-11-08", "close": 62.36, "volume": 466320.0}, {"date": "2019-11-11", "close": 64.25, "volume": 337289.0}, {"date": "2019-11-12", "close": 64.9, "volume": 342063.0}, {"date": "2019-11-13", "close": 62.81, "volume": 275532.0}, {"date": "2019-11-14", "close": 62.8, "volume": 162958.0}, {"date": "2019-11-15", "close": 63.05, "volume": 337064.0}, {"date": "2019-11-18", "close": 63.33, "volume": 167443.0}, {"date": "2019-11-19", "close": 63.51, "volume": 174320.0}, {"date": "2019-11-20", "close": 62.95, "volume": 211802.0}, {"date": "2019-11-21", "close": 62.55, "volume": 223718.0}, {"date": "2019-11-22", "close": 61.66, "volume": 231151.0}, {"date": "2019-11-25", "close": 62.96, "volume": 184808.0}, {"date": "2019-11-26", "close": 62.25, "volume": 278356.0}, {"date": "2019-11-27", "close": 62.8, "volume": 135585.0}, {"date": "2019-11-29", "close": 62.68, "volume": 86481.0}, {"date": "2019-12-02", "close": 61.83, "volume": 209706.0}, {"date": "2019-12-03", "close": 61.8, "volume": 158171.0}, {"date": "2019-12-04", "close": 62.22, "volume": 225206.0}, {"date": "2019-12-05", "close": 62.0, "volume": 304816.0}, {"date": "2019-12-06", "close": 61.65, "volume": 191887.0}, {"date": "2019-12-09", "close": 60.04, "volume": 403383.0}, {"date": "2019-12-10", "close": 60.55, "volume": 251549.0}, {"date": "2019-12-11", "close": 61.49, "volume": 166325.0}, {"date": "2019-12-12", "close": 62.0, "volume": 403701.0}, {"date": "2019-12-13", "close": 62.99, "volume": 301354.0}, {"date": "2019-12-16", "close": 61.72, "volume": 359987.0}, {"date": "2019-12-17", "close": 62.03, "volume": 294508.0}, {"date": "2019-12-18", "close": 62.53, "volume": 323748.0}, {"date": "2019-12-19", "close": 63.97, "volume": 280635.0}, {"date": "2019-12-20", "close": 65.32, "volume": 1120326.0}, {"date": "2019-12-23", "close": 65.47, "volume": 354999.0}, {"date": "2019-12-24", "close": 65.16, "volume": 80315.0}, {"date": "2019-12-26", "close": 65.42, "volume": 144332.0}, {"date": "2019-12-27", "close": 65.63, "volume": 194359.0}, {"date": "2019-12-30", "close": 66.23, "volume": 196968.0}, {"date": "2019-12-31", "close": 65.81, "volume": 267611.0}, {"date": "2020-01-02", "close": 65.5, "volume": 204584.0}, {"date": "2020-01-03", "close": 66.69, "volume": 320344.0}, {"date": "2020-01-06", "close": 67.67, "volume": 255330.0}, {"date": "2020-01-07", "close": 68.02, "volume": 253985.0}, {"date": "2020-01-08", "close": 69.24, "volume": 413336.0}, {"date": "2020-01-09", "close": 70.5, "volume": 481972.0}, {"date": "2020-01-10", "close": 69.98, "volume": 320810.0}, {"date": "2020-01-13", "close": 71.1, "volume": 268301.0}, {"date": "2020-01-14", "close": 70.96, "volume": 246578.0}, {"date": "2020-01-15", "close": 72.13, "volume": 283312.0}, {"date": "2020-01-16", "close": 73.28, "volume": 188405.0}, {"date": "2020-01-17", "close": 73.23, "volume": 186430.0}, {"date": "2020-01-21", "close": 73.76, "volume": 244564.0}, {"date": "2020-01-22", "close": 72.74, "volume": 175929.0}, {"date": "2020-01-23", "close": 72.94, "volume": 241515.0}, {"date": "2020-01-24", "close": 72.87, "volume": 182685.0}, {"date": "2020-01-27", "close": 73.05, "volume": 199539.0}, {"date": "2020-01-28", "close": 74.07, "volume": 163493.0}, {"date": "2020-01-29", "close": 73.71, "volume": 225617.0}, {"date": "2020-01-30", "close": 72.46, "volume": 242755.0}, {"date": "2020-01-31", "close": 70.93, "volume": 244105.0}, {"date": "2020-02-03", "close": 70.64, "volume": 361562.0}, {"date": "2020-02-04", "close": 71.78, "volume": 164300.0}, {"date": "2020-02-05", "close": 71.82, "volume": 199478.0}, {"date": "2020-02-06", "close": 74.73, "volume": 346951.0}, {"date": "2020-02-07", "close": 75.84, "volume": 271284.0}, {"date": "2020-02-10", "close": 74.83, "volume": 191588.0}, {"date": "2020-02-11", "close": 75.05, "volume": 196668.0}, {"date": "2020-02-12", "close": 75.22, "volume": 253844.0}, {"date": "2020-02-13", "close": 75.97, "volume": 152131.0}, {"date": "2020-02-14", "close": 76.79, "volume": 173201.0}, {"date": "2020-02-18", "close": 75.98, "volume": 188276.0}, {"date": "2020-02-19", "close": 76.3, "volume": 170762.0}, {"date": "2020-02-20", "close": 76.68, "volume": 206419.0}, {"date": "2020-02-21", "close": 75.85, "volume": 253392.0}, {"date": "2020-02-24", "close": 74.35, "volume": 273580.0}, {"date": "2020-02-25", "close": 73.98, "volume": 304893.0}, {"date": "2020-02-26", "close": 74.95, "volume": 262204.0}, {"date": "2020-02-27", "close": 76.01, "volume": 469096.0}, {"date": "2020-02-28", "close": 73.01, "volume": 553987.0}, {"date": "2020-03-02", "close": 79.15, "volume": 421016.0}, {"date": "2020-03-03", "close": 81.26, "volume": 527505.0}, {"date": "2020-03-04", "close": 87.06, "volume": 467481.0}, {"date": "2020-03-05", "close": 86.8, "volume": 540614.0}, {"date": "2020-03-06", "close": 87.0, "volume": 519457.0}, {"date": "2020-03-09", "close": 81.72, "volume": 1090147.0}, {"date": "2020-03-10", "close": 86.04, "volume": 791629.0}, {"date": "2020-03-11", "close": 84.09, "volume": 576373.0}, {"date": "2020-03-12", "close": 77.36, "volume": 532157.0}, {"date": "2020-03-13", "close": 81.4, "volume": 507016.0}, {"date": "2020-03-16", "close": 76.49, "volume": 450648.0}, {"date": "2020-03-17", "close": 85.25, "volume": 657175.0}, {"date": "2020-03-18", "close": 85.76, "volume": 805595.0}, {"date": "2020-03-19", "close": 81.23, "volume": 766729.0}, {"date": "2020-03-20", "close": 75.95, "volume": 1160649.0}, {"date": "2020-03-23", "close": 67.85, "volume": 708047.0}, {"date": "2020-03-24", "close": 73.83, "volume": 833397.0}, {"date": "2020-03-25", "close": 69.67, "volume": 590552.0}, {"date": "2020-03-26", "close": 80.48, "volume": 670756.0}, {"date": "2020-03-27", "close": 78.44, "volume": 522700.0}, {"date": "2020-03-30", "close": 84.38, "volume": 422660.0}, {"date": "2020-03-31", "close": 81.97, "volume": 601860.0}, {"date": "2020-04-01", "close": 80.87, "volume": 451982.0}, {"date": "2020-04-02", "close": 83.64, "volume": 431300.0}, {"date": "2020-04-03", "close": 86.38, "volume": 492737.0}, {"date": "2020-04-06", "close": 86.95, "volume": 412430.0}, {"date": "2020-04-07", "close": 84.23, "volume": 478860.0}, {"date": "2020-04-08", "close": 82.62, "volume": 487238.0}, {"date": "2020-04-09", "close": 85.35, "volume": 612639.0}, {"date": "2020-04-13", "close": 84.68, "volume": 265970.0}, {"date": "2020-04-14", "close": 88.16, "volume": 546141.0}, {"date": "2020-04-15", "close": 86.06, "volume": 482092.0}, {"date": "2020-04-16", "close": 90.75, "volume": 507340.0}, {"date": "2020-04-17", "close": 87.35, "volume": 471044.0}, {"date": "2020-04-20", "close": 89.78, "volume": 573558.0}, {"date": "2020-04-21", "close": 89.56, "volume": 604769.0}, {"date": "2020-04-22", "close": 90.68, "volume": 275492.0}, {"date": "2020-04-23", "close": 89.88, "volume": 344794.0}, {"date": "2020-04-24", "close": 87.59, "volume": 402367.0}, {"date": "2020-04-27", "close": 88.89, "volume": 299568.0}, {"date": "2020-04-28", "close": 88.15, "volume": 278129.0}, {"date": "2020-04-29", "close": 85.63, "volume": 581321.0}, {"date": "2020-04-30", "close": 83.83, "volume": 510372.0}, {"date": "2020-05-01", "close": 82.14, "volume": 445281.0}, {"date": "2020-05-04", "close": 83.22, "volume": 450694.0}, {"date": "2020-05-05", "close": 84.83, "volume": 246525.0}, {"date": "2020-05-06", "close": 85.59, "volume": 351453.0}, {"date": "2020-05-07", "close": 78.44, "volume": 1080617.0}, {"date": "2020-05-08", "close": 79.14, "volume": 385366.0}, {"date": "2020-05-11", "close": 76.11, "volume": 399906.0}, {"date": "2020-05-12", "close": 76.02, "volume": 498633.0}, {"date": "2020-05-13", "close": 76.27, "volume": 577987.0}, {"date": "2020-05-14", "close": 75.46, "volume": 453765.0}, {"date": "2020-05-15", "close": 75.43, "volume": 620549.0}, {"date": "2020-05-18", "close": 78.8, "volume": 402414.0}, {"date": "2020-05-19", "close": 76.66, "volume": 369614.0}, {"date": "2020-05-20", "close": 77.17, "volume": 278407.0}, {"date": "2020-05-21", "close": 75.25, "volume": 190024.0}, {"date": "2020-05-22", "close": 75.81, "volume": 167828.0}, {"date": "2020-05-26", "close": 77.0, "volume": 348167.0}, {"date": "2020-05-27", "close": 79.11, "volume": 297175.0}, {"date": "2020-05-28", "close": 77.44, "volume": 432258.0}, {"date": "2020-05-29", "close": 76.52, "volume": 695004.0}, {"date": "2020-06-01", "close": 78.16, "volume": 370956.0}, {"date": "2020-06-02", "close": 77.06, "volume": 460501.0}, {"date": "2020-06-03", "close": 77.72, "volume": 280839.0}, {"date": "2020-06-04", "close": 76.76, "volume": 279207.0}, {"date": "2020-06-05", "close": 78.31, "volume": 380541.0}, {"date": "2020-06-08", "close": 76.98, "volume": 239429.0}, {"date": "2020-06-09", "close": 77.2, "volume": 275029.0}, {"date": "2020-06-10", "close": 79.03, "volume": 349831.0}, {"date": "2020-06-11", "close": 74.78, "volume": 543370.0}, {"date": "2020-06-12", "close": 74.57, "volume": 364374.0}, {"date": "2020-06-15", "close": 75.92, "volume": 280989.0}, {"date": "2020-06-16", "close": 80.5, "volume": 447822.0}, {"date": "2020-06-17", "close": 78.69, "volume": 257751.0}, {"date": "2020-06-18", "close": 78.605, "volume": 221285.0}, {"date": "2020-06-19", "close": 78.91, "volume": 440221.0}, {"date": "2020-06-22", "close": 80.17, "volume": 303528.0}, {"date": "2020-06-23", "close": 78.805, "volume": 274020.0}, {"date": "2020-06-24", "close": 78.34, "volume": 223696.0}, {"date": "2020-06-25", "close": 79.04, "volume": 214614.0}, {"date": "2020-06-26", "close": 76.29, "volume": 503740.0}, {"date": "2020-06-29", "close": 78.32, "volume": 306410.0}, {"date": "2020-06-30", "close": 77.36, "volume": 416775.0}, {"date": "2020-07-01", "close": 82.26, "volume": 492079.0}, {"date": "2020-07-02", "close": 81.3, "volume": 236260.0}, {"date": "2020-07-06", "close": 81.41, "volume": 188291.0}, {"date": "2020-07-07", "close": 80.34, "volume": 222158.0}, {"date": "2020-07-08", "close": 81.19, "volume": 179651.0}, {"date": "2020-07-09", "close": 81.86, "volume": 240845.0}, {"date": "2020-07-10", "close": 80.45, "volume": 205478.0}, {"date": "2020-07-13", "close": 79.07, "volume": 257946.0}, {"date": "2020-07-14", "close": 82.16, "volume": 232493.0}, {"date": "2020-07-15", "close": 81.58, "volume": 278473.0}, {"date": "2020-07-16", "close": 81.28, "volume": 178176.0}, {"date": "2020-07-17", "close": 82.21, "volume": 127702.0}, {"date": "2020-07-20", "close": 83.44, "volume": 164041.0}, {"date": "2020-07-21", "close": 84.09, "volume": 327677.0}, {"date": "2020-07-22", "close": 83.74, "volume": 171605.0}, {"date": "2020-07-23", "close": 84.39, "volume": 169814.0}, {"date": "2020-07-24", "close": 83.43, "volume": 158307.0}, {"date": "2020-07-27", "close": 85.83, "volume": 265077.0}, {"date": "2020-07-28", "close": 86.32, "volume": 351503.0}, {"date": "2020-07-29", "close": 88.74, "volume": 269757.0}, {"date": "2020-07-30", "close": 88.74, "volume": 272381.0}, {"date": "2020-07-31", "close": 90.11, "volume": 482240.0}, {"date": "2020-08-03", "close": 89.03, "volume": 330464.0}, {"date": "2020-08-04", "close": 88.02, "volume": 604731.0}, {"date": "2020-08-05", "close": 85.89, "volume": 530378.0}, {"date": "2020-08-06", "close": 79.05, "volume": 1151126.0}, {"date": "2020-08-07", "close": 74.61, "volume": 581523.0}, {"date": "2020-08-10", "close": 69.83, "volume": 920275.0}, {"date": "2020-08-11", "close": 67.74, "volume": 705996.0}, {"date": "2020-08-12", "close": 69.89, "volume": 429838.0}, {"date": "2020-08-13", "close": 68.91, "volume": 420186.0}, {"date": "2020-08-14", "close": 67.9, "volume": 300042.0}, {"date": "2020-08-17", "close": 67.05, "volume": 444395.0}, {"date": "2020-08-18", "close": 66.66, "volume": 404721.0}, {"date": "2020-08-19", "close": 67.01, "volume": 1036201.0}, {"date": "2020-08-20", "close": 67.01, "volume": 421254.0}, {"date": "2020-08-21", "close": 65.69, "volume": 411643.0}, {"date": "2020-08-24", "close": 64.59, "volume": 292396.0}, {"date": "2020-08-25", "close": 66.27, "volume": 522539.0}, {"date": "2020-08-26", "close": 66.0, "volume": 279171.0}, {"date": "2020-08-27", "close": 66.34, "volume": 298256.0}, {"date": "2020-08-28", "close": 65.91, "volume": 306068.0}, {"date": "2020-08-31", "close": 67.26, "volume": 411630.0}, {"date": "2020-09-01", "close": 68.51, "volume": 488576.0}, {"date": "2020-09-02", "close": 68.82, "volume": 408335.0}, {"date": "2020-09-03", "close": 68.1, "volume": 524815.0}, {"date": "2020-09-04", "close": 66.72, "volume": 469465.0}, {"date": "2020-09-08", "close": 65.18, "volume": 504912.0}, {"date": "2020-09-09", "close": 65.79, "volume": 350924.0}, {"date": "2020-09-10", "close": 65.43, "volume": 335745.0}, {"date": "2020-09-11", "close": 65.59, "volume": 299628.0}, {"date": "2020-09-14", "close": 66.48, "volume": 367558.0}, {"date": "2020-09-15", "close": 66.56, "volume": 398464.0}, {"date": "2020-09-16", "close": 66.86, "volume": 533820.0}, {"date": "2020-09-17", "close": 63.82, "volume": 601307.0}, {"date": "2020-09-18", "close": 61.93, "volume": 1121779.0}, {"date": "2020-09-21", "close": 62.55, "volume": 465430.0}, {"date": "2020-09-22", "close": 61.84, "volume": 464191.0}, {"date": "2020-09-23", "close": 60.23, "volume": 416858.0}, {"date": "2020-09-24", "close": 59.71, "volume": 293006.0}, {"date": "2020-09-25", "close": 59.07, "volume": 440020.0}, {"date": "2020-09-28", "close": 60.91, "volume": 578606.0}, {"date": "2020-09-29", "close": 60.91, "volume": 294181.0}, {"date": "2020-09-30", "close": 60.05, "volume": 425161.0}, {"date": "2020-10-01", "close": 60.48, "volume": 303640.0}, {"date": "2020-10-02", "close": 60.4, "volume": 286549.0}, {"date": "2020-10-05", "close": 63.13, "volume": 380200.0}, {"date": "2020-10-06", "close": 61.65, "volume": 343556.0}, {"date": "2020-10-07", "close": 62.29, "volume": 366161.0}, {"date": "2020-10-08", "close": 62.23, "volume": 348456.0}, {"date": "2020-10-09", "close": 62.73, "volume": 354622.0}, {"date": "2020-10-12", "close": 65.05, "volume": 503601.0}, {"date": "2020-10-13", "close": 63.57, "volume": 333051.0}, {"date": "2020-10-14", "close": 62.08, "volume": 297819.0}, {"date": "2020-10-15", "close": 62.32, "volume": 259592.0}, {"date": "2020-10-16", "close": 61.07, "volume": 319757.0}, {"date": "2020-10-19", "close": 59.45, "volume": 468528.0}, {"date": "2020-10-20", "close": 58.7, "volume": 365783.0}, {"date": "2020-10-21", "close": 58.22, "volume": 819634.0}, {"date": "2020-10-22", "close": 57.45, "volume": 241996.0}, {"date": "2020-10-23", "close": 57.67, "volume": 202024.0}, {"date": "2020-10-26", "close": 57.05, "volume": 242848.0}, {"date": "2020-10-27", "close": 56.03, "volume": 362467.0}, {"date": "2020-10-28", "close": 55.5, "volume": 421393.0}, {"date": "2020-10-29", "close": 56.1, "volume": 240739.0}, {"date": "2020-10-30", "close": 55.8, "volume": 296976.0}, {"date": "2020-11-02", "close": 55.8, "volume": 366030.0}, {"date": "2020-11-03", "close": 57.88, "volume": 474942.0}, {"date": "2020-11-04", "close": 57.29, "volume": 343916.0}, {"date": "2020-11-05", "close": 55.04, "volume": 710944.0}, {"date": "2020-11-06", "close": 54.09, "volume": 650765.0}, {"date": "2020-11-09", "close": 58.54, "volume": 1137705.0}, {"date": "2020-11-10", "close": 58.88, "volume": 559767.0}, {"date": "2020-11-11", "close": 59.18, "volume": 328869.0}, {"date": "2020-11-12", "close": 59.15, "volume": 415238.0}, {"date": "2020-11-13", "close": 61.14, "volume": 413658.0}, {"date": "2020-11-16", "close": 62.05, "volume": 907106.0}, {"date": "2020-11-17", "close": 60.52, "volume": 420486.0}, {"date": "2020-11-18", "close": 58.66, "volume": 286116.0}, {"date": "2020-11-19", "close": 58.36, "volume": 291794.0}, {"date": "2020-11-20", "close": 57.54, "volume": 306803.0}, {"date": "2020-11-23", "close": 57.52, "volume": 374358.0}, {"date": "2020-11-24", "close": 57.3, "volume": 609185.0}, {"date": "2020-11-25", "close": 56.81, "volume": 310309.0}, {"date": "2020-11-27", "close": 57.36, "volume": 99993.0}, {"date": "2020-11-30", "close": 58.14, "volume": 503691.0}, {"date": "2020-12-01", "close": 57.96, "volume": 630848.0}, {"date": "2020-12-02", "close": 57.06, "volume": 334799.0}, {"date": "2020-12-03", "close": 58.13, "volume": 351181.0}, {"date": "2020-12-04", "close": 58.27, "volume": 259288.0}, {"date": "2020-12-07", "close": 57.54, "volume": 276274.0}, {"date": "2020-12-08", "close": 57.28, "volume": 303057.0}, {"date": "2020-12-09", "close": 59.01, "volume": 421476.0}, {"date": "2020-12-10", "close": 58.82, "volume": 408842.0}, {"date": "2020-12-11", "close": 58.42, "volume": 268525.0}, {"date": "2020-12-14", "close": 59.32, "volume": 342382.0}, {"date": "2020-12-15", "close": 60.74, "volume": 385892.0}, {"date": "2020-12-16", "close": 60.47, "volume": 465887.0}, {"date": "2020-12-17", "close": 60.63, "volume": 325979.0}, {"date": "2020-12-18", "close": 60.89, "volume": 1263229.0}, {"date": "2020-12-21", "close": 60.06, "volume": 249471.0}, {"date": "2020-12-22", "close": 61.97, "volume": 481122.0}, {"date": "2020-12-23", "close": 58.52, "volume": 651834.0}, {"date": "2020-12-24", "close": 59.56, "volume": 359147.0}, {"date": "2020-12-28", "close": 60.99, "volume": 302597.0}, {"date": "2020-12-29", "close": 59.71, "volume": 351284.0}, {"date": "2020-12-30", "close": 58.85, "volume": 266520.0}, {"date": "2020-12-31", "close": 59.87, "volume": 261031.0}, {"date": "2021-01-04", "close": 59.57, "volume": 565905.0}, {"date": "2021-01-05", "close": 57.27, "volume": 273070.0}, {"date": "2021-01-06", "close": 60.17, "volume": 479915.0}, {"date": "2021-01-07", "close": 59.96, "volume": 209015.0}, {"date": "2021-01-08", "close": 59.36, "volume": 274698.0}, {"date": "2021-01-11", "close": 58.73, "volume": 306246.0}, {"date": "2021-01-12", "close": 59.91, "volume": 425836.0}, {"date": "2021-01-13", "close": 59.48, "volume": 174718.0}, {"date": "2021-01-14", "close": 60.35, "volume": 220935.0}, {"date": "2021-01-15", "close": 59.54, "volume": 225920.0}, {"date": "2021-01-19", "close": 60.04, "volume": 309990.0}, {"date": "2021-01-20", "close": 60.89, "volume": 255409.0}, {"date": "2021-01-21", "close": 59.52, "volume": 272369.0}, {"date": "2021-01-22", "close": 61.07, "volume": 277608.0}, {"date": "2021-01-25", "close": 61.84, "volume": 221703.0}, {"date": "2021-01-26", "close": 61.82, "volume": 242247.0}, {"date": "2021-01-27", "close": 58.94, "volume": 378514.0}, {"date": "2021-01-28", "close": 58.02, "volume": 401916.0}, {"date": "2021-01-29", "close": 56.95, "volume": 311409.0}, {"date": "2021-02-01", "close": 58.02, "volume": 282387.0}, {"date": "2021-02-02", "close": 58.9, "volume": 319167.0}, {"date": "2021-02-03", "close": 59.51, "volume": 328161.0}, {"date": "2021-02-04", "close": 60.62, "volume": 256868.0}, {"date": "2021-02-05", "close": 61.05, "volume": 149592.0}, {"date": "2021-02-08", "close": 61.54, "volume": 179115.0}, {"date": "2021-02-09", "close": 61.94, "volume": 179239.0}, {"date": "2021-02-10", "close": 62.23, "volume": 296451.0}, {"date": "2021-02-11", "close": 62.67, "volume": 258841.0}, {"date": "2021-02-12", "close": 62.47, "volume": 151987.0}, {"date": "2021-02-16", "close": 59.98, "volume": 286798.0}, {"date": "2021-02-17", "close": 60.77, "volume": 345521.0}, {"date": "2021-02-18", "close": 59.97, "volume": 294394.0}, {"date": "2021-02-19", "close": 59.51, "volume": 356067.0}, {"date": "2021-02-22", "close": 58.62, "volume": 284966.0}, {"date": "2021-02-23", "close": 58.75, "volume": 340638.0}, {"date": "2021-02-24", "close": 62.19, "volume": 615564.0}, {"date": "2021-02-25", "close": 59.47, "volume": 977568.0}, {"date": "2021-02-26", "close": 59.85, "volume": 614346.0}, {"date": "2021-03-01", "close": 60.32, "volume": 541947.0}, {"date": "2021-03-02", "close": 58.54, "volume": 336102.0}, {"date": "2021-03-03", "close": 57.61, "volume": 341870.0}, {"date": "2021-03-04", "close": 57.53, "volume": 410770.0}, {"date": "2021-03-05", "close": 58.37, "volume": 475397.0}, {"date": "2021-03-08", "close": 59.99, "volume": 373216.0}, {"date": "2021-03-09", "close": 60.64, "volume": 273544.0}, {"date": "2021-03-10", "close": 61.84, "volume": 257657.0}, {"date": "2021-03-11", "close": 61.98, "volume": 314351.0}, {"date": "2021-03-12", "close": 64.43, "volume": 339916.0}, {"date": "2021-03-15", "close": 63.65, "volume": 227955.0}, {"date": "2021-03-16", "close": 62.2, "volume": 237728.0}, {"date": "2021-03-17", "close": 63.49, "volume": 276786.0}, {"date": "2021-03-18", "close": 63.53, "volume": 199271.0}, {"date": "2021-03-19", "close": 64.4, "volume": 733536.0}, {"date": "2021-03-22", "close": 65.12, "volume": 254505.0}, {"date": "2021-03-23", "close": 65.12, "volume": 243227.0}, {"date": "2021-03-24", "close": 63.72, "volume": 300391.0}, {"date": "2021-03-25", "close": 64.48, "volume": 383150.0}, {"date": "2021-03-26", "close": 68.09, "volume": 644454.0}, {"date": "2021-03-29", "close": 68.06, "volume": 685976.0}, {"date": "2021-03-30", "close": 67.38, "volume": 349186.0}, {"date": "2021-03-31", "close": 68.76, "volume": 374802.0}, {"date": "2021-04-01", "close": 68.41, "volume": 321737.0}, {"date": "2021-04-05", "close": 69.89, "volume": 285284.0}, {"date": "2021-04-06", "close": 70.43, "volume": 211861.0}, {"date": "2021-04-07", "close": 69.55, "volume": 214519.0}, {"date": "2021-04-08", "close": 69.53, "volume": 226302.0}, {"date": "2021-04-09", "close": 70.48, "volume": 209413.0}, {"date": "2021-04-12", "close": 69.78, "volume": 172955.0}, {"date": "2021-04-13", "close": 69.44, "volume": 217369.0}, {"date": "2021-04-14", "close": 68.69, "volume": 168268.0}, {"date": "2021-04-15", "close": 68.98, "volume": 280523.0}, {"date": "2021-04-16", "close": 69.07, "volume": 298545.0}, {"date": "2021-04-19", "close": 68.96, "volume": 279624.0}, {"date": "2021-04-20", "close": 68.33, "volume": 224085.0}, {"date": "2021-04-21", "close": 68.96, "volume": 308946.0}, {"date": "2021-04-22", "close": 67.48, "volume": 271619.0}, {"date": "2021-04-23", "close": 68.41, "volume": 189880.0}, {"date": "2021-04-26", "close": 68.73, "volume": 150521.0}, {"date": "2021-04-27", "close": 69.05, "volume": 193246.0}, {"date": "2021-04-28", "close": 68.56, "volume": 256152.0}, {"date": "2021-04-29", "close": 72.74, "volume": 511339.0}, {"date": "2021-04-30", "close": 75.51, "volume": 529051.0}, {"date": "2021-05-03", "close": 76.09, "volume": 483772.0}, {"date": "2021-05-04", "close": 78.21, "volume": 520255.0}, {"date": "2021-05-05", "close": 77.63, "volume": 335932.0}, {"date": "2021-05-06", "close": 78.76, "volume": 259218.0}, {"date": "2021-05-07", "close": 78.0, "volume": 188263.0}, {"date": "2021-05-10", "close": 79.18, "volume": 281543.0}, {"date": "2021-05-11", "close": 76.87, "volume": 402867.0}, {"date": "2021-05-12", "close": 75.86, "volume": 310865.0}, {"date": "2021-05-13", "close": 76.83, "volume": 268919.0}, {"date": "2021-05-14", "close": 77.14, "volume": 147053.0}, {"date": "2021-05-17", "close": 75.41, "volume": 261965.0}, {"date": "2021-05-18", "close": 74.79, "volume": 294750.0}, {"date": "2021-05-19", "close": 74.18, "volume": 385020.0}, {"date": "2021-05-20", "close": 74.56, "volume": 409717.0}, {"date": "2021-05-21", "close": 73.94, "volume": 342208.0}, {"date": "2021-05-24", "close": 74.85, "volume": 477004.0}, {"date": "2021-05-25", "close": 74.72, "volume": 376767.0}, {"date": "2021-05-26", "close": 74.21, "volume": 266372.0}, {"date": "2021-05-27", "close": 74.63, "volume": 363616.0}, {"date": "2021-05-28", "close": 75.6, "volume": 207164.0}, {"date": "2021-06-01", "close": 74.81, "volume": 216566.0}, {"date": "2021-06-02", "close": 75.75, "volume": 191372.0}, {"date": "2021-06-03", "close": 75.45, "volume": 218271.0}, {"date": "2021-06-04", "close": 75.48, "volume": 152666.0}, {"date": "2021-06-07", "close": 76.61, "volume": 261297.0}, {"date": "2021-06-08", "close": 75.61, "volume": 207579.0}, {"date": "2021-06-09", "close": 75.96, "volume": 134810.0}, {"date": "2021-06-10", "close": 76.78, "volume": 139545.0}, {"date": "2021-06-11", "close": 76.72, "volume": 129099.0}, {"date": "2021-06-14", "close": 78.37, "volume": 186431.0}, {"date": "2021-06-15", "close": 78.0, "volume": 142014.0}, {"date": "2021-06-16", "close": 77.73, "volume": 150267.0}, {"date": "2021-06-17", "close": 77.61, "volume": 178867.0}, {"date": "2021-06-18", "close": 77.45, "volume": 511804.0}, {"date": "2021-06-21", "close": 78.76, "volume": 240438.0}, {"date": "2021-06-22", "close": 79.21, "volume": 211521.0}, {"date": "2021-06-23", "close": 78.33, "volume": 272400.0}, {"date": "2021-06-24", "close": 77.24, "volume": 142427.0}, {"date": "2021-06-25", "close": 77.98, "volume": 471954.0}, {"date": "2021-06-28", "close": 77.29, "volume": 167702.0}, {"date": "2021-06-29", "close": 76.97, "volume": 149367.0}, {"date": "2021-06-30", "close": 76.89, "volume": 187604.0}, {"date": "2021-07-01", "close": 76.81, "volume": 131570.0}, {"date": "2021-07-02", "close": 75.85, "volume": 184966.0}, {"date": "2021-07-06", "close": 75.91, "volume": 158850.0}, {"date": "2021-07-07", "close": 75.55, "volume": 173235.0}, {"date": "2021-07-08", "close": 75.52, "volume": 157671.0}, {"date": "2021-07-09", "close": 75.98, "volume": 88764.0}, {"date": "2021-07-12", "close": 77.63, "volume": 181318.0}, {"date": "2021-07-13", "close": 77.35, "volume": 198296.0}, {"date": "2021-07-14", "close": 77.64, "volume": 132104.0}, {"date": "2021-07-15", "close": 77.37, "volume": 149279.0}, {"date": "2021-07-16", "close": 77.01, "volume": 157374.0}, {"date": "2021-07-19", "close": 76.81, "volume": 166064.0}, {"date": "2021-07-20", "close": 77.16, "volume": 230448.0}, {"date": "2021-07-21", "close": 76.12, "volume": 162442.0}, {"date": "2021-07-22", "close": 75.26, "volume": 149313.0}, {"date": "2021-07-23", "close": 77.06, "volume": 157431.0}, {"date": "2021-07-26", "close": 76.39, "volume": 95596.0}, {"date": "2021-07-27", "close": 76.3, "volume": 138509.0}, {"date": "2021-07-28", "close": 77.59, "volume": 123526.0}, {"date": "2021-07-29", "close": 76.31, "volume": 164553.0}, {"date": "2021-07-30", "close": 77.61, "volume": 148423.0}, {"date": "2021-08-02", "close": 77.28, "volume": 132556.0}, {"date": "2021-08-03", "close": 77.82, "volume": 248787.0}, {"date": "2021-08-04", "close": 74.56, "volume": 201743.0}, {"date": "2021-08-05", "close": 75.49, "volume": 524272.0}, {"date": "2021-08-06", "close": 77.96, "volume": 350608.0}, {"date": "2021-08-09", "close": 77.29, "volume": 357816.0}, {"date": "2021-08-10", "close": 76.6, "volume": 233567.0}, {"date": "2021-08-11", "close": 73.86, "volume": 242506.0}, {"date": "2021-08-12", "close": 72.6, "volume": 318407.0}, {"date": "2021-08-13", "close": 72.67, "volume": 210679.0}, {"date": "2021-08-16", "close": 72.97, "volume": 121241.0}, {"date": "2021-08-17", "close": 72.57, "volume": 196239.0}, {"date": "2021-08-18", "close": 71.98, "volume": 217680.0}, {"date": "2021-08-19", "close": 70.69, "volume": 180823.0}, {"date": "2021-08-20", "close": 71.58, "volume": 130557.0}, {"date": "2021-08-23", "close": 71.64, "volume": 138107.0}, {"date": "2021-08-24", "close": 71.44, "volume": 276651.0}, {"date": "2021-08-25", "close": 71.88, "volume": 171820.0}, {"date": "2021-08-26", "close": 71.88, "volume": 167074.0}, {"date": "2021-08-27", "close": 71.93, "volume": 231649.0}, {"date": "2021-08-30", "close": 73.15, "volume": 276845.0}, {"date": "2021-08-31", "close": 72.58, "volume": 283457.0}, {"date": "2021-09-01", "close": 74.8, "volume": 166347.0}, {"date": "2021-09-02", "close": 75.41, "volume": 153178.0}, {"date": "2021-09-03", "close": 74.81, "volume": 172250.0}, {"date": "2021-09-07", "close": 74.95, "volume": 159165.0}, {"date": "2021-09-08", "close": 74.61, "volume": 147158.0}, {"date": "2021-09-09", "close": 73.13, "volume": 137508.0}, {"date": "2021-09-10", "close": 71.95, "volume": 145419.0}, {"date": "2021-09-13", "close": 72.63, "volume": 113884.0}, {"date": "2021-09-14", "close": 72.68, "volume": 138347.0}, {"date": "2021-09-15", "close": 73.12, "volume": 154708.0}, {"date": "2021-09-16", "close": 71.51, "volume": 173036.0}, {"date": "2021-09-17", "close": 73.17, "volume": 1033488.0}, {"date": "2021-09-20", "close": 71.98, "volume": 165930.0}, {"date": "2021-09-21", "close": 71.02, "volume": 181425.0}, {"date": "2021-09-22", "close": 71.7, "volume": 117077.0}, {"date": "2021-09-23", "close": 72.73, "volume": 166325.0}, {"date": "2021-09-24", "close": 72.46, "volume": 93298.0}, {"date": "2021-09-27", "close": 72.49, "volume": 158639.0}, {"date": "2021-09-28", "close": 70.38, "volume": 183577.0}, {"date": "2021-09-29", "close": 71.44, "volume": 125309.0}, {"date": "2021-09-30", "close": 70.84, "volume": 173244.0}, {"date": "2021-10-01", "close": 72.16, "volume": 235514.0}, {"date": "2021-10-04", "close": 72.91, "volume": 290764.0}, {"date": "2021-10-05", "close": 72.48, "volume": 218815.0}, {"date": "2021-10-06", "close": 72.65, "volume": 266502.0}, {"date": "2021-10-07", "close": 73.39, "volume": 210579.0}, {"date": "2021-10-08", "close": 72.24, "volume": 90364.0}, {"date": "2021-10-11", "close": 72.11, "volume": 100931.0}, {"date": "2021-10-12", "close": 73.47, "volume": 122280.0}, {"date": "2021-10-13", "close": 72.93, "volume": 128574.0}, {"date": "2021-10-14", "close": 73.94, "volume": 107511.0}, {"date": "2021-10-15", "close": 73.19, "volume": 204574.0}, {"date": "2021-10-18", "close": 73.55, "volume": 110907.0}, {"date": "2021-10-19", "close": 72.99, "volume": 100718.0}, {"date": "2021-10-20", "close": 72.79, "volume": 122432.0}, {"date": "2021-10-21", "close": 73.52, "volume": 132295.0}, {"date": "2021-10-22", "close": 74.25, "volume": 107841.0}, {"date": "2021-10-25", "close": 74.07, "volume": 108706.0}, {"date": "2021-10-26", "close": 75.23, "volume": 129380.0}, {"date": "2021-10-27", "close": 74.54, "volume": 132923.0}, {"date": "2021-10-28", "close": 75.95, "volume": 128571.0}, {"date": "2021-10-29", "close": 76.59, "volume": 213924.0}, {"date": "2021-11-01", "close": 77.27, "volume": 153115.0}, {"date": "2021-11-02", "close": 76.65, "volume": 123785.0}, {"date": "2021-11-03", "close": 76.91, "volume": 185376.0}, {"date": "2021-11-04", "close": 77.33, "volume": 270568.0}, {"date": "2021-11-05", "close": 75.41, "volume": 200703.0}, {"date": "2021-11-08", "close": 75.18, "volume": 208950.0}, {"date": "2021-11-09", "close": 76.3, "volume": 221745.0}, {"date": "2021-11-10", "close": 76.22, "volume": 105579.0}, {"date": "2021-11-11", "close": 77.33, "volume": 103645.0}, {"date": "2021-11-12", "close": 77.73, "volume": 114955.0}, {"date": "2021-11-15", "close": 78.59, "volume": 186311.0}, {"date": "2021-11-16", "close": 80.27, "volume": 222574.0}, {"date": "2021-11-17", "close": 78.98, "volume": 275300.0}, {"date": "2021-11-18", "close": 79.4, "volume": 260972.0}, {"date": "2021-11-19", "close": 77.77, "volume": 167702.0}, {"date": "2021-11-22", "close": 77.86, "volume": 179056.0}, {"date": "2021-11-23", "close": 77.56, "volume": 200307.0}, {"date": "2021-11-24", "close": 78.49, "volume": 151069.0}, {"date": "2021-11-26", "close": 76.25, "volume": 213830.0}, {"date": "2021-11-29", "close": 76.47, "volume": 433693.0}, {"date": "2021-11-30", "close": 74.93, "volume": 367236.0}, {"date": "2021-12-01", "close": 72.87, "volume": 428763.0}, {"date": "2021-12-02", "close": 75.34, "volume": 553546.0}, {"date": "2021-12-03", "close": 74.22, "volume": 191511.0}, {"date": "2021-12-06", "close": 77.08, "volume": 657372.0}, {"date": "2021-12-07", "close": 77.86, "volume": 459720.0}, {"date": "2021-12-08", "close": 76.59, "volume": 358411.0}, {"date": "2021-12-09", "close": 75.23, "volume": 181651.0}, {"date": "2021-12-10", "close": 75.92, "volume": 326702.0}, {"date": "2021-12-13", "close": 78.21, "volume": 314735.0}, {"date": "2021-12-14", "close": 77.05, "volume": 646302.0}, {"date": "2021-12-15", "close": 75.97, "volume": 855776.0}, {"date": "2021-12-16", "close": 72.11, "volume": 933285.0}, {"date": "2021-12-17", "close": 71.72, "volume": 1221244.0}, {"date": "2021-12-20", "close": 71.76, "volume": 399419.0}, {"date": "2021-12-21", "close": 74.92, "volume": 348855.0}, {"date": "2021-12-22", "close": 73.52, "volume": 279255.0}, {"date": "2021-12-23", "close": 73.56, "volume": 179811.0}, {"date": "2021-12-27", "close": 73.29, "volume": 348765.0}, {"date": "2021-12-28", "close": 73.12, "volume": 136103.0}, {"date": "2021-12-29", "close": 73.57, "volume": 120123.0}, {"date": "2021-12-30", "close": 73.6, "volume": 101805.0}, {"date": "2021-12-31", "close": 73.18, "volume": 148396.0}, {"date": "2022-01-03", "close": 72.67, "volume": 171843.0}, {"date": "2022-01-04", "close": 72.0, "volume": 377178.0}, {"date": "2022-01-05", "close": 68.97, "volume": 204533.0}, {"date": "2022-01-06", "close": 69.11, "volume": 209919.0}, {"date": "2022-01-07", "close": 69.13, "volume": 200500.0}, {"date": "2022-01-10", "close": 68.48, "volume": 150036.0}, {"date": "2022-01-11", "close": 66.35, "volume": 365296.0}, {"date": "2022-01-12", "close": 64.89, "volume": 372575.0}, {"date": "2022-01-13", "close": 64.93, "volume": 324883.0}, {"date": "2022-01-14", "close": 63.99, "volume": 205642.0}, {"date": "2022-01-18", "close": 62.57, "volume": 245824.0}, {"date": "2022-01-19", "close": 62.01, "volume": 161397.0}, {"date": "2022-01-20", "close": 61.44, "volume": 246869.0}, {"date": "2022-01-21", "close": 60.99, "volume": 258155.0}, {"date": "2022-01-24", "close": 63.95, "volume": 468226.0}, {"date": "2022-01-25", "close": 63.64, "volume": 269537.0}, {"date": "2022-01-26", "close": 62.66, "volume": 308625.0}, {"date": "2022-01-27", "close": 61.31, "volume": 160159.0}, {"date": "2022-01-28", "close": 63.51, "volume": 208421.0}, {"date": "2022-01-31", "close": 63.61, "volume": 289247.0}, {"date": "2022-02-01", "close": 64.99, "volume": 321201.0}, {"date": "2022-02-02", "close": 63.94, "volume": 256179.0}, {"date": "2022-02-03", "close": 62.52, "volume": 191968.0}, {"date": "2022-02-04", "close": 62.58, "volume": 149713.0}, {"date": "2022-02-07", "close": 63.43, "volume": 191523.0}, {"date": "2022-02-08", "close": 63.57, "volume": 121052.0}, {"date": "2022-02-09", "close": 65.65, "volume": 340510.0}, {"date": "2022-02-10", "close": 66.31, "volume": 435700.0}, {"date": "2022-02-11", "close": 64.99, "volume": 291532.0}, {"date": "2022-02-14", "close": 65.03, "volume": 396848.0}, {"date": "2022-02-15", "close": 65.71, "volume": 154838.0}, {"date": "2022-02-16", "close": 65.57, "volume": 180498.0}, {"date": "2022-02-17", "close": 64.36, "volume": 222099.0}, {"date": "2022-02-18", "close": 63.41, "volume": 289070.0}, {"date": "2022-02-22", "close": 62.42, "volume": 318288.0}, {"date": "2022-02-23", "close": 60.61, "volume": 359843.0}, {"date": "2022-02-24", "close": 60.49, "volume": 637086.0}, {"date": "2022-02-25", "close": 64.0, "volume": 592469.0}, {"date": "2022-02-28", "close": 63.4, "volume": 501447.0}, {"date": "2022-03-01", "close": 62.67, "volume": 322262.0}, {"date": "2022-03-02", "close": 63.31, "volume": 276880.0}, {"date": "2022-03-03", "close": 63.28, "volume": 193125.0}, {"date": "2022-03-04", "close": 63.66, "volume": 240924.0}, {"date": "2022-03-07", "close": 63.42, "volume": 309962.0}, {"date": "2022-03-08", "close": 61.78, "volume": 413006.0}, {"date": "2022-03-09", "close": 63.87, "volume": 304279.0}, {"date": "2022-03-10", "close": 64.44, "volume": 260407.0}, {"date": "2022-03-11", "close": 62.99, "volume": 239697.0}, {"date": "2022-03-14", "close": 62.96, "volume": 323144.0}, {"date": "2022-03-15", "close": 63.19, "volume": 230740.0}, {"date": "2022-03-16", "close": 63.19, "volume": 271709.0}, {"date": "2022-03-17", "close": 63.9, "volume": 177676.0}, {"date": "2022-03-18", "close": 64.9, "volume": 557203.0}, {"date": "2022-03-21", "close": 62.33, "volume": 249020.0}, {"date": "2022-03-22", "close": 62.7, "volume": 287658.0}, {"date": "2022-03-23", "close": 61.52, "volume": 200447.0}, {"date": "2022-03-24", "close": 61.97, "volume": 203416.0}, {"date": "2022-03-25", "close": 61.76, "volume": 282919.0}, {"date": "2022-03-28", "close": 63.28, "volume": 242844.0}, {"date": "2022-03-29", "close": 65.58, "volume": 347417.0}, {"date": "2022-03-30", "close": 64.67, "volume": 148260.0}, {"date": "2022-03-31", "close": 66.35, "volume": 425089.0}, {"date": "2022-04-01", "close": 68.81, "volume": 437570.0}, {"date": "2022-04-04", "close": 68.94, "volume": 276651.0}, {"date": "2022-04-05", "close": 70.32, "volume": 371721.0}, {"date": "2022-04-06", "close": 71.94, "volume": 390988.0}, {"date": "2022-04-07", "close": 70.61, "volume": 244694.0}, {"date": "2022-04-08", "close": 68.56, "volume": 286248.0}, {"date": "2022-04-11", "close": 67.91, "volume": 264292.0}, {"date": "2022-04-12", "close": 67.59, "volume": 234498.0}, {"date": "2022-04-13", "close": 67.34, "volume": 243943.0}, {"date": "2022-04-14", "close": 66.37, "volume": 183469.0}, {"date": "2022-04-18", "close": 64.72, "volume": 169790.0}, {"date": "2022-04-19", "close": 65.94, "volume": 218010.0}, {"date": "2022-04-20", "close": 65.66, "volume": 162753.0}, {"date": "2022-04-21", "close": 65.47, "volume": 193683.0}, {"date": "2022-04-22", "close": 64.34, "volume": 216150.0}, {"date": "2022-04-25", "close": 63.72, "volume": 376789.0}, {"date": "2022-04-26", "close": 60.95, "volume": 187584.0}, {"date": "2022-04-27", "close": 61.68, "volume": 267765.0}, {"date": "2022-04-28", "close": 61.55, "volume": 158229.0}, {"date": "2022-04-29", "close": 58.5, "volume": 1041862.0}, {"date": "2022-05-02", "close": 60.08, "volume": 653484.0}, {"date": "2022-05-03", "close": 60.81, "volume": 334835.0}, {"date": "2022-05-04", "close": 63.69, "volume": 296108.0}, {"date": "2022-05-05", "close": 61.58, "volume": 363844.0}, {"date": "2022-05-06", "close": 60.07, "volume": 381668.0}, {"date": "2022-05-09", "close": 58.56, "volume": 276038.0}, {"date": "2022-05-10", "close": 57.43, "volume": 349241.0}, {"date": "2022-05-11", "close": 57.62, "volume": 367695.0}, {"date": "2022-05-12", "close": 58.47, "volume": 347610.0}, {"date": "2022-05-13", "close": 59.17, "volume": 254261.0}, {"date": "2022-05-16", "close": 58.34, "volume": 419337.0}, {"date": "2022-05-17", "close": 57.83, "volume": 423713.0}, {"date": "2022-05-18", "close": 55.82, "volume": 371684.0}, {"date": "2022-05-19", "close": 55.66, "volume": 376150.0}, {"date": "2022-05-20", "close": 57.59, "volume": 375359.0}, {"date": "2022-05-23", "close": 57.25, "volume": 196402.0}, {"date": "2022-05-24", "close": 58.95, "volume": 189924.0}, {"date": "2022-05-25", "close": 59.26, "volume": 145348.0}, {"date": "2022-05-26", "close": 59.6, "volume": 196740.0}, {"date": "2022-05-27", "close": 61.38, "volume": 211528.0}, {"date": "2022-05-31", "close": 60.39, "volume": 317898.0}, {"date": "2022-06-01", "close": 60.15, "volume": 167115.0}, {"date": "2022-06-02", "close": 61.23, "volume": 132642.0}, {"date": "2022-06-03", "close": 60.03, "volume": 143976.0}, {"date": "2022-06-06", "close": 59.99, "volume": 151150.0}, {"date": "2022-06-07", "close": 60.57, "volume": 162508.0}, {"date": "2022-06-08", "close": 60.41, "volume": 157217.0}, {"date": "2022-06-09", "close": 60.09, "volume": 172037.0}, {"date": "2022-06-10", "close": 59.89, "volume": 174649.0}, {"date": "2022-06-13", "close": 58.04, "volume": 267333.0}, {"date": "2022-06-14", "close": 57.99, "volume": 238281.0}, {"date": "2022-06-15", "close": 57.66, "volume": 426145.0}, {"date": "2022-06-16", "close": 56.0, "volume": 321458.0}, {"date": "2022-06-17", "close": 56.95, "volume": 535976.0}, {"date": "2022-06-21", "close": 58.92, "volume": 315243.0}, {"date": "2022-06-22", "close": 58.95, "volume": 256076.0}, {"date": "2022-06-23", "close": 61.12, "volume": 221427.0}, {"date": "2022-06-24", "close": 62.0, "volume": 950460.0}, {"date": "2022-06-27", "close": 61.73, "volume": 150479.0}, {"date": "2022-06-28", "close": 60.74, "volume": 181547.0}, {"date": "2022-06-29", "close": 61.47, "volume": 134583.0}, {"date": "2022-06-30", "close": 60.76, "volume": 243426.0}, {"date": "2022-07-01", "close": 61.7, "volume": 338341.0}, {"date": "2022-07-05", "close": 62.05, "volume": 254021.0}, {"date": "2022-07-06", "close": 61.31, "volume": 205934.0}, {"date": "2022-07-07", "close": 61.16, "volume": 251536.0}, {"date": "2022-07-08", "close": 60.6, "volume": 168912.0}, {"date": "2022-07-11", "close": 60.32, "volume": 198432.0}, {"date": "2022-07-12", "close": 60.15, "volume": 307672.0}, {"date": "2022-07-13", "close": 59.98, "volume": 189039.0}, {"date": "2022-07-14", "close": 60.29, "volume": 233079.0}, {"date": "2022-07-15", "close": 60.6, "volume": 262202.0}, {"date": "2022-07-18", "close": 60.54, "volume": 178739.0}, {"date": "2022-07-19", "close": 61.45, "volume": 214177.0}, {"date": "2022-07-20", "close": 61.95, "volume": 187862.0}, {"date": "2022-07-21", "close": 62.45, "volume": 181911.0}, {"date": "2022-07-22", "close": 61.95, "volume": 167870.0}, {"date": "2022-07-25", "close": 62.61, "volume": 203629.0}, {"date": "2022-07-26", "close": 62.0, "volume": 136598.0}, {"date": "2022-07-27", "close": 62.99, "volume": 205058.0}, {"date": "2022-07-28", "close": 63.62, "volume": 122403.0}, {"date": "2022-07-29", "close": 63.81, "volume": 146010.0}, {"date": "2022-08-01", "close": 64.15, "volume": 218978.0}, {"date": "2022-08-02", "close": 63.87, "volume": 176915.0}, {"date": "2022-08-03", "close": 64.18, "volume": 175855.0}, {"date": "2022-08-04", "close": 62.12, "volume": 383038.0}, {"date": "2022-08-05", "close": 58.97, "volume": 340119.0}, {"date": "2022-08-08", "close": 59.16, "volume": 495011.0}, {"date": "2022-08-09", "close": 58.61, "volume": 432684.0}, {"date": "2022-08-10", "close": 58.86, "volume": 206418.0}, {"date": "2022-08-11", "close": 59.32, "volume": 223531.0}, {"date": "2022-08-12", "close": 60.27, "volume": 171095.0}, {"date": "2022-08-15", "close": 60.78, "volume": 174057.0}, {"date": "2022-08-16", "close": 61.42, "volume": 139145.0}, {"date": "2022-08-17", "close": 58.28, "volume": 250851.0}, {"date": "2022-08-18", "close": 57.78, "volume": 235458.0}, {"date": "2022-08-19", "close": 57.55, "volume": 263376.0}, {"date": "2022-08-22", "close": 56.86, "volume": 167362.0}, {"date": "2022-08-23", "close": 55.8, "volume": 266572.0}, {"date": "2022-08-24", "close": 55.56, "volume": 104101.0}, {"date": "2022-08-25", "close": 56.05, "volume": 145887.0}, {"date": "2022-08-26", "close": 55.01, "volume": 135642.0}, {"date": "2022-08-29", "close": 53.67, "volume": 165347.0}, {"date": "2022-08-30", "close": 52.98, "volume": 235917.0}, {"date": "2022-08-31", "close": 53.25, "volume": 250442.0}, {"date": "2022-09-01", "close": 54.19, "volume": 281121.0}, {"date": "2022-09-02", "close": 53.47, "volume": 265528.0}, {"date": "2022-09-06", "close": 54.11, "volume": 286269.0}, {"date": "2022-09-07", "close": 49.63, "volume": 770474.0}, {"date": "2022-09-08", "close": 52.06, "volume": 733255.0}, {"date": "2022-09-09", "close": 53.57, "volume": 857196.0}, {"date": "2022-09-12", "close": 54.79, "volume": 341983.0}, {"date": "2022-09-13", "close": 53.15, "volume": 299379.0}, {"date": "2022-09-14", "close": 53.07, "volume": 312547.0}, {"date": "2022-09-15", "close": 53.66, "volume": 309288.0}, {"date": "2022-09-16", "close": 53.82, "volume": 745015.0}, {"date": "2022-09-19", "close": 53.63, "volume": 348182.0}, {"date": "2022-09-20", "close": 53.26, "volume": 417769.0}, {"date": "2022-09-21", "close": 53.15, "volume": 301888.0}, {"date": "2022-09-22", "close": 52.73, "volume": 302899.0}, {"date": "2022-09-23", "close": 52.15, "volume": 310887.0}, {"date": "2022-09-26", "close": 51.09, "volume": 341543.0}, {"date": "2022-09-27", "close": 53.5, "volume": 686808.0}, {"date": "2022-09-28", "close": 53.91, "volume": 419811.0}, {"date": "2022-09-29", "close": 52.26, "volume": 271543.0}, {"date": "2022-09-30", "close": 52.16, "volume": 530868.0}, {"date": "2022-10-03", "close": 54.01, "volume": 468099.0}, {"date": "2022-10-04", "close": 54.43, "volume": 266262.0}, {"date": "2022-10-05", "close": 53.35, "volume": 239829.0}, {"date": "2022-10-06", "close": 52.77, "volume": 215849.0}, {"date": "2022-10-07", "close": 51.7, "volume": 218071.0}, {"date": "2022-10-10", "close": 51.53, "volume": 162810.0}, {"date": "2022-10-11", "close": 49.48, "volume": 609886.0}, {"date": "2022-10-12", "close": 49.18, "volume": 311177.0}, {"date": "2022-10-13", "close": 51.39, "volume": 313798.0}, {"date": "2022-10-14", "close": 50.35, "volume": 353712.0}, {"date": "2022-10-17", "close": 51.9, "volume": 272264.0}, {"date": "2022-10-18", "close": 52.29, "volume": 311725.0}, {"date": "2022-10-19", "close": 51.19, "volume": 221150.0}, {"date": "2022-10-20", "close": 50.93, "volume": 207691.0}, {"date": "2022-10-21", "close": 50.78, "volume": 192042.0}, {"date": "2022-10-24", "close": 51.21, "volume": 251057.0}, {"date": "2022-10-25", "close": 50.82, "volume": 263027.0}, {"date": "2022-10-26", "close": 51.33, "volume": 353962.0}, {"date": "2022-10-27", "close": 52.11, "volume": 306822.0}, {"date": "2022-10-28", "close": 53.45, "volume": 411217.0}, {"date": "2022-10-31", "close": 52.51, "volume": 637441.0}, {"date": "2022-11-01", "close": 53.56, "volume": 275938.0}, {"date": "2022-11-02", "close": 52.73, "volume": 337468.0}, {"date": "2022-11-03", "close": 53.87, "volume": 439220.0}, {"date": "2022-11-04", "close": 53.88, "volume": 465636.0}, {"date": "2022-11-07", "close": 53.52, "volume": 345428.0}, {"date": "2022-11-08", "close": 54.29, "volume": 344081.0}, {"date": "2022-11-09", "close": 54.88, "volume": 204414.0}, {"date": "2022-11-10", "close": 57.42, "volume": 337732.0}, {"date": "2022-11-11", "close": 56.82, "volume": 214315.0}, {"date": "2022-11-14", "close": 56.84, "volume": 230106.0}, {"date": "2022-11-15", "close": 57.23, "volume": 371939.0}, {"date": "2022-11-16", "close": 57.91, "volume": 253026.0}, {"date": "2022-11-17", "close": 57.17, "volume": 268406.0}, {"date": "2022-11-18", "close": 58.25, "volume": 479513.0}, {"date": "2022-11-21", "close": 57.87, "volume": 215505.0}, {"date": "2022-11-22", "close": 58.35, "volume": 267632.0}, {"date": "2022-11-23", "close": 57.77, "volume": 123940.0}, {"date": "2022-11-25", "close": 58.66, "volume": 94109.0}, {"date": "2022-11-28", "close": 57.84, "volume": 186649.0}, {"date": "2022-11-29", "close": 56.57, "volume": 196095.0}, {"date": "2022-11-30", "close": 58.05, "volume": 402157.0}, {"date": "2022-12-01", "close": 57.64, "volume": 230858.0}, {"date": "2022-12-02", "close": 57.51, "volume": 289067.0}, {"date": "2022-12-05", "close": 57.87, "volume": 372435.0}, {"date": "2022-12-06", "close": 57.57, "volume": 305761.0}, {"date": "2022-12-07", "close": 56.4, "volume": 251992.0}, {"date": "2022-12-08", "close": 56.58, "volume": 231997.0}, {"date": "2022-12-09", "close": 56.84, "volume": 305771.0}, {"date": "2022-12-12", "close": 55.65, "volume": 521907.0}, {"date": "2022-12-13", "close": 56.28, "volume": 428171.0}, {"date": "2022-12-14", "close": 56.14, "volume": 315997.0}, {"date": "2022-12-15", "close": 55.58, "volume": 267082.0}, {"date": "2022-12-16", "close": 55.04, "volume": 689802.0}, {"date": "2022-12-19", "close": 55.14, "volume": 319299.0}, {"date": "2022-12-20", "close": 55.21, "volume": 160146.0}, {"date": "2022-12-21", "close": 56.26, "volume": 217181.0}, {"date": "2022-12-22", "close": 56.68, "volume": 267757.0}, {"date": "2022-12-23", "close": 57.23, "volume": 205245.0}, {"date": "2022-12-27", "close": 56.83, "volume": 224695.0}, {"date": "2022-12-28", "close": 55.94, "volume": 144833.0}, {"date": "2022-12-29", "close": 56.79, "volume": 165659.0}, {"date": "2022-12-30", "close": 57.08, "volume": 190780.0}, {"date": "2023-01-03", "close": 57.74, "volume": 287819.0}, {"date": "2023-01-04", "close": 58.32, "volume": 265322.0}, {"date": "2023-01-05", "close": 58.52, "volume": 179253.0}, {"date": "2023-01-06", "close": 60.87, "volume": 284312.0}, {"date": "2023-01-09", "close": 60.85, "volume": 303098.0}, {"date": "2023-01-10", "close": 61.49, "volume": 241851.0}, {"date": "2023-01-11", "close": 63.45, "volume": 292893.0}, {"date": "2023-01-12", "close": 64.36, "volume": 363785.0}, {"date": "2023-01-13", "close": 65.19, "volume": 392360.0}, {"date": "2023-01-17", "close": 66.11, "volume": 326843.0}, {"date": "2023-01-18", "close": 66.44, "volume": 405757.0}, {"date": "2023-01-19", "close": 66.15, "volume": 360197.0}, {"date": "2023-01-20", "close": 67.66, "volume": 239053.0}, {"date": "2023-01-23", "close": 66.64, "volume": 206209.0}, {"date": "2023-01-24", "close": 66.64, "volume": 170195.0}, {"date": "2023-01-25", "close": 67.09, "volume": 175470.0}, {"date": "2023-01-26", "close": 68.05, "volume": 209811.0}, {"date": "2023-01-27", "close": 68.03, "volume": 156915.0}, {"date": "2023-01-30", "close": 68.08, "volume": 162104.0}, {"date": "2023-01-31", "close": 68.57, "volume": 224253.0}, {"date": "2023-02-01", "close": 70.4, "volume": 261035.0}, {"date": "2023-02-02", "close": 69.96, "volume": 299805.0}, {"date": "2023-02-03", "close": 69.15, "volume": 313028.0}, {"date": "2023-02-06", "close": 68.62, "volume": 209445.0}, {"date": "2023-02-07", "close": 68.6, "volume": 265098.0}, {"date": "2023-02-08", "close": 67.46, "volume": 168515.0}, {"date": "2023-02-09", "close": 66.25, "volume": 227338.0}, {"date": "2023-02-10", "close": 66.19, "volume": 279763.0}, {"date": "2023-02-13", "close": 67.02, "volume": 182443.0}, {"date": "2023-02-14", "close": 66.5, "volume": 176839.0}, {"date": "2023-02-15", "close": 66.65, "volume": 181759.0}, {"date": "2023-02-16", "close": 67.17, "volume": 236369.0}, {"date": "2023-02-17", "close": 68.03, "volume": 454959.0}, {"date": "2023-02-21", "close": 65.61, "volume": 293991.0}, {"date": "2023-02-22", "close": 65.69, "volume": 334119.0}, {"date": "2023-02-23", "close": 61.99, "volume": 485765.0}, {"date": "2023-02-24", "close": 62.8, "volume": 391425.0}, {"date": "2023-02-27", "close": 64.88, "volume": 625149.0}, {"date": "2023-02-28", "close": 64.74, "volume": 440072.0}, {"date": "2023-03-01", "close": 64.84, "volume": 235920.0}, {"date": "2023-03-02", "close": 64.09, "volume": 362157.0}, {"date": "2023-03-03", "close": 64.08, "volume": 193793.0}, {"date": "2023-03-06", "close": 63.96, "volume": 308248.0}, {"date": "2023-03-07", "close": 62.72, "volume": 183558.0}, {"date": "2023-03-08", "close": 62.4, "volume": 181560.0}, {"date": "2023-03-09", "close": 60.93, "volume": 268043.0}, {"date": "2023-03-10", "close": 60.96, "volume": 374518.0}, {"date": "2023-03-13", "close": 61.05, "volume": 469919.0}, {"date": "2023-03-14", "close": 61.81, "volume": 415129.0}, {"date": "2023-03-15", "close": 61.41, "volume": 513049.0}, {"date": "2023-03-16", "close": 62.35, "volume": 332911.0}, {"date": "2023-03-17", "close": 61.95, "volume": 1312610.0}, {"date": "2023-03-20", "close": 63.3, "volume": 272529.0}, {"date": "2023-03-21", "close": 62.75, "volume": 309980.0}, {"date": "2023-03-22", "close": 61.17, "volume": 262723.0}, {"date": "2023-03-23", "close": 60.6, "volume": 324635.0}, {"date": "2023-03-24", "close": 59.68, "volume": 382526.0}, {"date": "2023-03-27", "close": 60.8, "volume": 278111.0}, {"date": "2023-03-28", "close": 60.88, "volume": 196255.0}, {"date": "2023-03-29", "close": 61.77, "volume": 275565.0}, {"date": "2023-03-30", "close": 62.42, "volume": 264195.0}, {"date": "2023-03-31", "close": 63.72, "volume": 276645.0}, {"date": "2023-04-03", "close": 63.17, "volume": 218718.0}, {"date": "2023-04-04", "close": 63.36, "volume": 167783.0}, {"date": "2023-04-05", "close": 64.06, "volume": 199699.0}, {"date": "2023-04-06", "close": 64.66, "volume": 226967.0}, {"date": "2023-04-10", "close": 65.22, "volume": 226204.0}, {"date": "2023-04-11", "close": 66.28, "volume": 442146.0}, {"date": "2023-04-12", "close": 68.62, "volume": 313720.0}, {"date": "2023-04-13", "close": 69.32, "volume": 256167.0}, {"date": "2023-04-14", "close": 69.02, "volume": 222075.0}, {"date": "2023-04-17", "close": 70.04, "volume": 226204.0}, {"date": "2023-04-18", "close": 69.68, "volume": 187863.0}, {"date": "2023-04-19", "close": 68.15, "volume": 237947.0}, {"date": "2023-04-20", "close": 67.4, "volume": 279398.0}, {"date": "2023-04-21", "close": 67.33, "volume": 214694.0}, {"date": "2023-04-24", "close": 68.16, "volume": 242322.0}, {"date": "2023-04-25", "close": 68.51, "volume": 243001.0}, {"date": "2023-04-26", "close": 66.47, "volume": 263068.0}, {"date": "2023-04-27", "close": 68.59, "volume": 217378.0}, {"date": "2023-04-28", "close": 69.04, "volume": 185551.0}, {"date": "2023-05-01", "close": 69.17, "volume": 197000.0}, {"date": "2023-05-02", "close": 68.13, "volume": 275079.0}, {"date": "2023-05-03", "close": 73.58, "volume": 531302.0}, {"date": "2023-05-04", "close": 69.83, "volume": 542394.0}, {"date": "2023-05-05", "close": 66.91, "volume": 418488.0}, {"date": "2023-05-08", "close": 65.29, "volume": 305078.0}, {"date": "2023-05-09", "close": 64.72, "volume": 322397.0}, {"date": "2023-05-10", "close": 65.5, "volume": 375955.0}, {"date": "2023-05-11", "close": 64.0, "volume": 260627.0}, {"date": "2023-05-12", "close": 64.07, "volume": 170503.0}, {"date": "2023-05-15", "close": 63.06, "volume": 258564.0}, {"date": "2023-05-16", "close": 63.1, "volume": 241479.0}, {"date": "2023-05-17", "close": 62.44, "volume": 374016.0}, {"date": "2023-05-18", "close": 62.52, "volume": 281381.0}, {"date": "2023-05-19", "close": 62.37, "volume": 242227.0}, {"date": "2023-05-22", "close": 61.94, "volume": 234375.0}, {"date": "2023-05-23", "close": 61.8, "volume": 238933.0}, {"date": "2023-05-24", "close": 61.36, "volume": 275151.0}, {"date": "2023-05-25", "close": 61.15, "volume": 236326.0}, {"date": "2023-05-26", "close": 63.37, "volume": 269676.0}, {"date": "2023-05-30", "close": 62.76, "volume": 220005.0}, {"date": "2023-05-31", "close": 61.52, "volume": 252866.0}, {"date": "2023-06-01", "close": 61.32, "volume": 210387.0}, {"date": "2023-06-02", "close": 63.09, "volume": 399442.0}, {"date": "2023-06-05", "close": 61.68, "volume": 242312.0}, {"date": "2023-06-06", "close": 61.8, "volume": 275610.0}, {"date": "2023-06-07", "close": 62.25, "volume": 357222.0}, {"date": "2023-06-08", "close": 62.8, "volume": 290769.0}, {"date": "2023-06-09", "close": 62.78, "volume": 274209.0}, {"date": "2023-06-12", "close": 63.47, "volume": 278380.0}, {"date": "2023-06-13", "close": 64.25, "volume": 297166.0}, {"date": "2023-06-14", "close": 65.0, "volume": 229780.0}, {"date": "2023-06-15", "close": 65.46, "volume": 213374.0}, {"date": "2023-06-16", "close": 65.47, "volume": 641452.0}, {"date": "2023-06-20", "close": 65.69, "volume": 302270.0}, {"date": "2023-06-21", "close": 65.23, "volume": 202652.0}, {"date": "2023-06-22", "close": 64.65, "volume": 205284.0}, {"date": "2023-06-23", "close": 64.47, "volume": 487346.0}, {"date": "2023-06-26", "close": 65.43, "volume": 179815.0}, {"date": "2023-06-27", "close": 66.82, "volume": 208774.0}, {"date": "2023-06-28", "close": 67.02, "volume": 191561.0}, {"date": "2023-06-29", "close": 67.52, "volume": 133896.0}, {"date": "2023-06-30", "close": 67.29, "volume": 171253.0}, {"date": "2023-07-03", "close": 67.01, "volume": 84118.0}, {"date": "2023-07-05", "close": 66.4, "volume": 218073.0}, {"date": "2023-07-06", "close": 64.71, "volume": 189560.0}, {"date": "2023-07-07", "close": 64.89, "volume": 250071.0}, {"date": "2023-07-10", "close": 64.53, "volume": 240398.0}, {"date": "2023-07-11", "close": 65.83, "volume": 228202.0}, {"date": "2023-07-12", "close": 64.89, "volume": 479422.0}, {"date": "2023-07-13", "close": 65.31, "volume": 355151.0}, {"date": "2023-07-14", "close": 63.4, "volume": 355770.0}, {"date": "2023-07-17", "close": 63.4, "volume": 398741.0}, {"date": "2023-07-18", "close": 62.87, "volume": 639542.0}, {"date": "2023-07-19", "close": 63.8, "volume": 386962.0}, {"date": "2023-07-20", "close": 62.36, "volume": 297225.0}, {"date": "2023-07-21", "close": 62.27, "volume": 337329.0}, {"date": "2023-07-24", "close": 62.01, "volume": 309542.0}, {"date": "2023-07-25", "close": 60.95, "volume": 432045.0}, {"date": "2023-07-26", "close": 60.57, "volume": 266845.0}, {"date": "2023-07-27", "close": 61.22, "volume": 426237.0}, {"date": "2023-07-28", "close": 61.39, "volume": 507241.0}, {"date": "2023-07-31", "close": 61.24, "volume": 371171.0}, {"date": "2023-08-01", "close": 60.44, "volume": 366729.0}, {"date": "2023-08-02", "close": 59.89, "volume": 325688.0}, {"date": "2023-08-03", "close": 58.24, "volume": 433166.0}, {"date": "2023-08-04", "close": 58.95, "volume": 522236.0}, {"date": "2023-08-07", "close": 58.77, "volume": 418263.0}, {"date": "2023-08-08", "close": 58.16, "volume": 436502.0}, {"date": "2023-08-09", "close": 58.36, "volume": 541723.0}, {"date": "2023-08-10", "close": 65.97, "volume": 910444.0}, {"date": "2023-08-11", "close": 69.64, "volume": 869777.0}, {"date": "2023-08-14", "close": 70.71, "volume": 725000.0}, {"date": "2023-08-15", "close": 71.37, "volume": 493950.0}, {"date": "2023-08-16", "close": 70.31, "volume": 621140.0}, {"date": "2023-08-17", "close": 71.21, "volume": 476384.0}, {"date": "2023-08-18", "close": 69.33, "volume": 437029.0}, {"date": "2023-08-21", "close": 69.65, "volume": 523682.0}, {"date": "2023-08-22", "close": 68.81, "volume": 358866.0}, {"date": "2023-08-23", "close": 68.17, "volume": 352327.0}, {"date": "2023-08-24", "close": 68.87, "volume": 296842.0}, {"date": "2023-08-25", "close": 69.3, "volume": 318594.0}, {"date": "2023-08-28", "close": 68.7, "volume": 259892.0}, {"date": "2023-08-29", "close": 69.84, "volume": 222534.0}, {"date": "2023-08-30", "close": 70.46, "volume": 253131.0}, {"date": "2023-08-31", "close": 70.58, "volume": 215893.0}, {"date": "2023-09-01", "close": 71.31, "volume": 304332.0}, {"date": "2023-09-05", "close": 69.89, "volume": 365898.0}, {"date": "2023-09-06", "close": 68.4, "volume": 256560.0}, {"date": "2023-09-07", "close": 68.17, "volume": 295538.0}, {"date": "2023-09-08", "close": 67.47, "volume": 317548.0}, {"date": "2023-09-11", "close": 66.39, "volume": 384397.0}, {"date": "2023-09-12", "close": 66.63, "volume": 327461.0}, {"date": "2023-09-13", "close": 66.61, "volume": 458780.0}, {"date": "2023-09-14", "close": 67.1, "volume": 449767.0}, {"date": "2023-09-15", "close": 65.53, "volume": 1290293.0}, {"date": "2023-09-18", "close": 66.8, "volume": 797969.0}, {"date": "2023-09-19", "close": 65.94, "volume": 320571.0}, {"date": "2023-09-20", "close": 65.99, "volume": 197236.0}, {"date": "2023-09-21", "close": 65.5, "volume": 308222.0}, {"date": "2023-09-22", "close": 65.46, "volume": 238374.0}, {"date": "2023-09-25", "close": 64.86, "volume": 395977.0}, {"date": "2023-09-26", "close": 63.85, "volume": 375596.0}, {"date": "2023-09-27", "close": 64.34, "volume": 277367.0}, {"date": "2023-09-28", "close": 63.67, "volume": 544266.0}, {"date": "2023-09-29", "close": 61.9, "volume": 461693.0}, {"date": "2023-10-02", "close": 59.37, "volume": 610601.0}, {"date": "2023-10-03", "close": 61.33, "volume": 1046442.0}, {"date": "2023-10-04", "close": 61.75, "volume": 446975.0}, {"date": "2023-10-05", "close": 61.43, "volume": 242034.0}, {"date": "2023-10-06", "close": 61.52, "volume": 260189.0}, {"date": "2023-10-09", "close": 64.09, "volume": 315861.0}, {"date": "2023-10-10", "close": 65.9, "volume": 399761.0}, {"date": "2023-10-11", "close": 65.16, "volume": 271800.0}, {"date": "2023-10-12", "close": 63.1, "volume": 254837.0}, {"date": "2023-10-13", "close": 62.66, "volume": 163957.0}, {"date": "2023-10-16", "close": 64.3, "volume": 237789.0}, {"date": "2023-10-17", "close": 65.66, "volume": 263667.0}, {"date": "2023-10-18", "close": 64.01, "volume": 212663.0}, {"date": "2023-10-19", "close": 64.66, "volume": 361832.0}, {"date": "2023-10-20", "close": 62.82, "volume": 320541.0}, {"date": "2023-10-23", "close": 63.47, "volume": 268919.0}, {"date": "2023-10-24", "close": 64.63, "volume": 239826.0}, {"date": "2023-10-25", "close": 64.21, "volume": 219411.0}, {"date": "2023-10-26", "close": 64.36, "volume": 195126.0}, {"date": "2023-10-27", "close": 63.49, "volume": 275825.0}, {"date": "2023-10-30", "close": 65.01, "volume": 230016.0}, {"date": "2023-10-31", "close": 64.98, "volume": 294589.0}, {"date": "2023-11-01", "close": 64.96, "volume": 351547.0}, {"date": "2023-11-02", "close": 65.48, "volume": 275566.0}, {"date": "2023-11-03", "close": 66.79, "volume": 322565.0}, {"date": "2023-11-06", "close": 66.55, "volume": 334137.0}, {"date": "2023-11-07", "close": 66.34, "volume": 339154.0}, {"date": "2023-11-08", "close": 65.71, "volume": 310822.0}, {"date": "2023-11-09", "close": 68.24, "volume": 572740.0}, {"date": "2023-11-10", "close": 65.18, "volume": 398356.0}, {"date": "2023-11-13", "close": 63.79, "volume": 375865.0}, {"date": "2023-11-14", "close": 67.15, "volume": 369204.0}, {"date": "2023-11-15", "close": 66.5, "volume": 313458.0}, {"date": "2023-11-16", "close": 66.56, "volume": 306215.0}, {"date": "2023-11-17", "close": 65.6, "volume": 435472.0}, {"date": "2023-11-20", "close": 67.07, "volume": 359098.0}, {"date": "2023-11-21", "close": 66.48, "volume": 438959.0}, {"date": "2023-11-22", "close": 65.94, "volume": 247855.0}, {"date": "2023-11-24", "close": 66.3, "volume": 130610.0}, {"date": "2023-11-27", "close": 66.09, "volume": 261658.0}, {"date": "2023-11-28", "close": 64.18, "volume": 366694.0}, {"date": "2023-11-29", "close": 63.93, "volume": 426248.0}, {"date": "2023-11-30", "close": 63.86, "volume": 232973.0}, {"date": "2023-12-01", "close": 65.45, "volume": 364312.0}, {"date": "2023-12-04", "close": 66.54, "volume": 354910.0}, {"date": "2023-12-05", "close": 66.1, "volume": 260296.0}, {"date": "2023-12-06", "close": 67.06, "volume": 445402.0}, {"date": "2023-12-07", "close": 68.0, "volume": 254852.0}, {"date": "2023-12-08", "close": 69.25, "volume": 349209.0}, {"date": "2023-12-11", "close": 69.99, "volume": 349584.0}, {"date": "2023-12-12", "close": 69.97, "volume": 270346.0}, {"date": "2023-12-13", "close": 70.59, "volume": 443426.0}, {"date": "2023-12-14", "close": 72.73, "volume": 341991.0}, {"date": "2023-12-15", "close": 71.74, "volume": 1025126.0}, {"date": "2023-12-18", "close": 72.64, "volume": 334307.0}, {"date": "2023-12-19", "close": 72.95, "volume": 317378.0}, {"date": "2023-12-20", "close": 72.01, "volume": 245527.0}, {"date": "2023-12-21", "close": 74.13, "volume": 282874.0}, {"date": "2023-12-22", "close": 74.91, "volume": 185568.0}, {"date": "2023-12-26", "close": 76.18, "volume": 133635.0}, {"date": "2023-12-27", "close": 75.96, "volume": 169282.0}, {"date": "2023-12-28", "close": 75.87, "volume": 165320.0}, {"date": "2023-12-29", "close": 76.06, "volume": 222924.0}, {"date": "2024-01-02", "close": 76.49, "volume": 201461.0}, {"date": "2024-01-03", "close": 75.45, "volume": 346438.0}, {"date": "2024-01-04", "close": 74.26, "volume": 255206.0}, {"date": "2024-01-05", "close": 74.49, "volume": 240305.0}, {"date": "2024-01-08", "close": 74.41, "volume": 243064.0}, {"date": "2024-01-09", "close": 72.58, "volume": 209235.0}, {"date": "2024-01-10", "close": 74.53, "volume": 248591.0}, {"date": "2024-01-11", "close": 72.73, "volume": 216177.0}, {"date": "2024-01-12", "close": 73.55, "volume": 160946.0}, {"date": "2024-01-16", "close": 74.54, "volume": 319707.0}, {"date": "2024-01-17", "close": 73.57, "volume": 172958.0}, {"date": "2024-01-18", "close": 73.99, "volume": 264050.0}, {"date": "2024-01-19", "close": 75.37, "volume": 221639.0}, {"date": "2024-01-22", "close": 76.47, "volume": 308878.0}, {"date": "2024-01-23", "close": 78.5, "volume": 289412.0}, {"date": "2024-01-24", "close": 76.23, "volume": 220021.0}, {"date": "2024-01-25", "close": 74.98, "volume": 264919.0}, {"date": "2024-01-26", "close": 76.39, "volume": 274752.0}, {"date": "2024-01-29", "close": 77.08, "volume": 178162.0}, {"date": "2024-01-30", "close": 77.62, "volume": 374176.0}, {"date": "2024-01-31", "close": 77.2, "volume": 379284.0}, {"date": "2024-02-01", "close": 75.73, "volume": 367548.0}, {"date": "2024-02-02", "close": 74.53, "volume": 257894.0}, {"date": "2024-02-05", "close": 74.0, "volume": 193201.0}, {"date": "2024-02-06", "close": 74.36, "volume": 151412.0}, {"date": "2024-02-07", "close": 75.45, "volume": 265964.0}, {"date": "2024-02-08", "close": 74.76, "volume": 193984.0}, {"date": "2024-02-09", "close": 77.38, "volume": 286377.0}, {"date": "2024-02-12", "close": 77.42, "volume": 217759.0}, {"date": "2024-02-13", "close": 74.75, "volume": 410349.0}, {"date": "2024-02-14", "close": 74.87, "volume": 319419.0}, {"date": "2024-02-15", "close": 77.07, "volume": 232076.0}, {"date": "2024-02-16", "close": 76.57, "volume": 293395.0}, {"date": "2024-02-20", "close": 76.91, "volume": 255183.0}, {"date": "2024-02-21", "close": 77.1, "volume": 260236.0}, {"date": "2024-02-22", "close": 77.5, "volume": 334022.0}, {"date": "2024-02-23", "close": 78.79, "volume": 264486.0}, {"date": "2024-02-26", "close": 80.0, "volume": 321963.0}, {"date": "2024-02-27", "close": 79.95, "volume": 517640.0}, {"date": "2024-02-28", "close": 80.72, "volume": 459560.0}, {"date": "2024-02-29", "close": 80.91, "volume": 696095.0}, {"date": "2024-03-01", "close": 78.55, "volume": 992627.0}, {"date": "2024-03-04", "close": 71.21, "volume": 1044856.0}, {"date": "2024-03-05", "close": 73.0, "volume": 667887.0}, {"date": "2024-03-06", "close": 71.69, "volume": 486081.0}, {"date": "2024-03-07", "close": 67.98, "volume": 887901.0}, {"date": "2024-03-08", "close": 67.83, "volume": 746429.0}, {"date": "2024-03-11", "close": 68.31, "volume": 787101.0}, {"date": "2024-03-12", "close": 68.53, "volume": 733874.0}, {"date": "2024-03-13", "close": 67.29, "volume": 580522.0}, {"date": "2024-03-14", "close": 64.2, "volume": 654042.0}, {"date": "2024-03-15", "close": 64.93, "volume": 1375887.0}, {"date": "2024-03-18", "close": 63.6, "volume": 573368.0}, {"date": "2024-03-19", "close": 61.94, "volume": 606494.0}, {"date": "2024-03-20", "close": 62.84, "volume": 541271.0}, {"date": "2024-03-21", "close": 62.7, "volume": 522851.0}, {"date": "2024-03-22", "close": 62.68, "volume": 414319.0}, {"date": "2024-03-25", "close": 62.92, "volume": 242661.0}, {"date": "2024-03-26", "close": 62.89, "volume": 277580.0}, {"date": "2024-03-27", "close": 64.81, "volume": 353608.0}, {"date": "2024-03-28", "close": 65.33, "volume": 463555.0}, {"date": "2024-04-01", "close": 64.17, "volume": 478141.0}, {"date": "2024-04-02", "close": 62.94, "volume": 613122.0}, {"date": "2024-04-03", "close": 63.7, "volume": 399154.0}, {"date": "2024-04-04", "close": 63.7, "volume": 487010.0}, {"date": "2024-04-05", "close": 63.33, "volume": 531308.0}, {"date": "2024-04-08", "close": 64.34, "volume": 414421.0}, {"date": "2024-04-09", "close": 64.86, "volume": 316515.0}, {"date": "2024-04-10", "close": 64.57, "volume": 538916.0}, {"date": "2024-04-11", "close": 65.29, "volume": 448717.0}, {"date": "2024-04-12", "close": 63.0, "volume": 607401.0}, {"date": "2024-04-15", "close": 63.03, "volume": 355250.0}, {"date": "2024-04-16", "close": 62.95, "volume": 402428.0}, {"date": "2024-04-17", "close": 61.95, "volume": 416090.0}, {"date": "2024-04-18", "close": 63.13, "volume": 411917.0}, {"date": "2024-04-19", "close": 63.29, "volume": 320994.0}, {"date": "2024-04-22", "close": 64.51, "volume": 353522.0}, {"date": "2024-04-23", "close": 64.32, "volume": 337425.0}, {"date": "2024-04-24", "close": 64.96, "volume": 294615.0}, {"date": "2024-04-25", "close": 64.93, "volume": 386717.0}, {"date": "2024-04-26", "close": 65.79, "volume": 283862.0}, {"date": "2024-04-29", "close": 65.99, "volume": 354118.0}, {"date": "2024-04-30", "close": 64.18, "volume": 323812.0}, {"date": "2024-05-01", "close": 64.9, "volume": 336107.0}, {"date": "2024-05-02", "close": 63.51, "volume": 491802.0}, {"date": "2024-05-03", "close": 63.07, "volume": 407753.0}, {"date": "2024-05-06", "close": 63.65, "volume": 330581.0}, {"date": "2024-05-07", "close": 63.07, "volume": 341895.0}, {"date": "2024-05-08", "close": 63.4, "volume": 451673.0}, {"date": "2024-05-09", "close": 61.7, "volume": 884108.0}, {"date": "2024-05-10", "close": 59.59, "volume": 935300.0}, {"date": "2024-05-13", "close": 59.11, "volume": 623232.0}, {"date": "2024-05-14", "close": 58.51, "volume": 810916.0}, {"date": "2024-05-15", "close": 58.69, "volume": 595002.0}, {"date": "2024-05-16", "close": 57.88, "volume": 439772.0}, {"date": "2024-05-17", "close": 59.15, "volume": 508305.0}, {"date": "2024-05-20", "close": 59.44, "volume": 405954.0}, {"date": "2024-05-21", "close": 59.81, "volume": 399779.0}, {"date": "2024-05-22", "close": 58.85, "volume": 316329.0}, {"date": "2024-05-23", "close": 58.49, "volume": 409272.0}, {"date": "2024-05-24", "close": 59.14, "volume": 284559.0}, {"date": "2024-05-28", "close": 59.36, "volume": 345301.0}, {"date": "2024-05-29", "close": 59.28, "volume": 361315.0}, {"date": "2024-05-30", "close": 59.77, "volume": 397061.0}, {"date": "2024-05-31", "close": 59.22, "volume": 396909.0}, {"date": "2024-06-03", "close": 57.17, "volume": 602500.0}, {"date": "2024-06-04", "close": 56.79, "volume": 570797.0}, {"date": "2024-06-05", "close": 55.98, "volume": 688897.0}, {"date": "2024-06-06", "close": 56.71, "volume": 588089.0}, {"date": "2024-06-07", "close": 55.11, "volume": 509968.0}, {"date": "2024-06-10", "close": 51.79, "volume": 795046.0}, {"date": "2024-06-11", "close": 52.15, "volume": 811166.0}, {"date": "2024-06-12", "close": 54.44, "volume": 740365.0}, {"date": "2024-06-13", "close": 51.78, "volume": 509448.0}, {"date": "2024-06-14", "close": 52.18, "volume": 558390.0}, {"date": "2024-06-17", "close": 52.46, "volume": 723234.0}, {"date": "2024-06-18", "close": 53.45, "volume": 562526.0}, {"date": "2024-06-20", "close": 52.36, "volume": 509694.0}, {"date": "2024-06-21", "close": 51.71, "volume": 1139881.0}, {"date": "2024-06-24", "close": 52.41, "volume": 335104.0}, {"date": "2024-06-25", "close": 52.3, "volume": 483361.0}, {"date": "2024-06-26", "close": 52.48, "volume": 550370.0}, {"date": "2024-06-27", "close": 54.12, "volume": 463107.0}, {"date": "2024-06-28", "close": 56.44, "volume": 1768636.0}, {"date": "2024-07-01", "close": 55.24, "volume": 581096.0}, {"date": "2024-07-02", "close": 54.78, "volume": 420330.0}, {"date": "2024-07-03", "close": 55.39, "volume": 325616.0}, {"date": "2024-07-05", "close": 56.07, "volume": 385449.0}, {"date": "2024-07-08", "close": 57.14, "volume": 453927.0}, {"date": "2024-07-09", "close": 58.4, "volume": 447500.0}, {"date": "2024-07-10", "close": 58.83, "volume": 575899.0}, {"date": "2024-07-11", "close": 64.18, "volume": 1050550.0}, {"date": "2024-07-12", "close": 64.98, "volume": 856573.0}, {"date": "2024-07-15", "close": 65.8, "volume": 469285.0}, {"date": "2024-07-16", "close": 69.28, "volume": 654516.0}, {"date": "2024-07-17", "close": 66.11, "volume": 722837.0}, {"date": "2024-07-18", "close": 65.24, "volume": 452588.0}, {"date": "2024-07-19", "close": 66.31, "volume": 394424.0}, {"date": "2024-07-22", "close": 65.76, "volume": 264043.0}, {"date": "2024-07-23", "close": 65.6, "volume": 294383.0}, {"date": "2024-07-24", "close": 64.68, "volume": 522187.0}, {"date": "2024-07-25", "close": 66.56, "volume": 452611.0}, {"date": "2024-07-26", "close": 68.56, "volume": 341838.0}, {"date": "2024-07-29", "close": 67.0, "volume": 279648.0}, {"date": "2024-07-30", "close": 69.04, "volume": 344236.0}, {"date": "2024-07-31", "close": 70.59, "volume": 474147.0}, {"date": "2024-08-01", "close": 69.23, "volume": 332160.0}, {"date": "2024-08-02", "close": 66.85, "volume": 396985.0}, {"date": "2024-08-05", "close": 64.28, "volume": 553526.0}, {"date": "2024-08-06", "close": 67.35, "volume": 367719.0}, {"date": "2024-08-07", "close": 67.48, "volume": 746780.0}, {"date": "2024-08-08", "close": 68.79, "volume": 687179.0}, {"date": "2024-08-09", "close": 71.49, "volume": 528327.0}, {"date": "2024-08-12", "close": 71.81, "volume": 598997.0}, {"date": "2024-08-13", "close": 71.98, "volume": 481513.0}, {"date": "2024-08-14", "close": 72.27, "volume": 348984.0}, {"date": "2024-08-15", "close": 73.5, "volume": 368687.0}, {"date": "2024-08-16", "close": 73.46, "volume": 312910.0}, {"date": "2024-08-19", "close": 75.77, "volume": 370068.0}, {"date": "2024-08-20", "close": 74.73, "volume": 278816.0}, {"date": "2024-08-21", "close": 73.74, "volume": 571741.0}, {"date": "2024-08-22", "close": 72.37, "volume": 226386.0}, {"date": "2024-08-23", "close": 72.93, "volume": 357599.0}, {"date": "2024-08-26", "close": 72.81, "volume": 252970.0}, {"date": "2024-08-27", "close": 72.88, "volume": 462356.0}, {"date": "2024-08-28", "close": 71.28, "volume": 327699.0}, {"date": "2024-08-29", "close": 70.17, "volume": 306687.0}, {"date": "2024-08-30", "close": 69.98, "volume": 464538.0}, {"date": "2024-09-03", "close": 69.07, "volume": 427324.0}, {"date": "2024-09-04", "close": 69.73, "volume": 285056.0}, {"date": "2024-09-05", "close": 72.28, "volume": 317322.0}, {"date": "2024-09-06", "close": 73.18, "volume": 423297.0}, {"date": "2024-09-09", "close": 71.29, "volume": 350097.0}, {"date": "2024-09-10", "close": 71.84, "volume": 396444.0}, {"date": "2024-09-11", "close": 70.09, "volume": 249446.0}, {"date": "2024-09-12", "close": 71.96, "volume": 338379.0}, {"date": "2024-09-13", "close": 72.9, "volume": 240855.0}, {"date": "2024-09-16", "close": 70.73, "volume": 512770.0}, {"date": "2024-09-17", "close": 70.32, "volume": 300222.0}, {"date": "2024-09-18", "close": 70.66, "volume": 402145.0}, {"date": "2024-09-19", "close": 72.41, "volume": 320596.0}, {"date": "2024-09-20", "close": 72.29, "volume": 1276013.0}, {"date": "2024-09-23", "close": 72.9, "volume": 379194.0}, {"date": "2024-09-24", "close": 74.43, "volume": 435454.0}, {"date": "2024-09-25", "close": 72.99, "volume": 517027.0}, {"date": "2024-09-26", "close": 74.52, "volume": 341369.0}, {"date": "2024-09-27", "close": 76.51, "volume": 396046.0}, {"date": "2024-09-30", "close": 75.92, "volume": 384570.0}, {"date": "2024-10-01", "close": 74.97, "volume": 416707.0}, {"date": "2024-10-02", "close": 75.47, "volume": 414882.0}, {"date": "2024-10-03", "close": 75.55, "volume": 291134.0}, {"date": "2024-10-04", "close": 76.09, "volume": 403813.0}, {"date": "2024-10-07", "close": 76.9, "volume": 355041.0}, {"date": "2024-10-08", "close": 79.42, "volume": 352472.0}, {"date": "2024-10-09", "close": 81.14, "volume": 607155.0}, {"date": "2024-10-10", "close": 79.88, "volume": 273327.0}, {"date": "2024-10-11", "close": 80.45, "volume": 276966.0}, {"date": "2024-10-14", "close": 80.83, "volume": 270039.0}, {"date": "2024-10-15", "close": 82.01, "volume": 387738.0}, {"date": "2024-10-16", "close": 83.66, "volume": 310007.0}, {"date": "2024-10-17", "close": 84.95, "volume": 315949.0}, {"date": "2024-10-18", "close": 84.94, "volume": 257827.0}, {"date": "2024-10-21", "close": 84.5, "volume": 221585.0}, {"date": "2024-10-22", "close": 82.23, "volume": 304449.0}, {"date": "2024-10-23", "close": 82.29, "volume": 236515.0}, {"date": "2024-10-24", "close": 82.26, "volume": 268175.0}, {"date": "2024-10-25", "close": 81.88, "volume": 462851.0}, {"date": "2024-10-28", "close": 81.6, "volume": 350120.0}, {"date": "2024-10-29", "close": 81.72, "volume": 236316.0}, {"date": "2024-10-30", "close": 81.59, "volume": 216652.0}, {"date": "2024-10-31", "close": 80.27, "volume": 272058.0}, {"date": "2024-11-01", "close": 81.615, "volume": 339805.0}, {"date": "2024-11-04", "close": 81.43, "volume": 291452.0}, {"date": "2024-11-05", "close": 81.58, "volume": 298230.0}, {"date": "2024-11-06", "close": 84.7, "volume": 656197.0}, {"date": "2024-11-07", "close": 85.35, "volume": 662242.0}, {"date": "2024-11-08", "close": 83.75, "volume": 473268.0}, {"date": "2024-11-11", "close": 80.45, "volume": 549470.0}, {"date": "2024-11-12", "close": 79.04, "volume": 369042.0}, {"date": "2024-11-13", "close": 78.64, "volume": 314450.0}, {"date": "2024-11-14", "close": 77.81, "volume": 295166.0}, {"date": "2024-11-15", "close": 79.4, "volume": 437649.0}, {"date": "2024-11-18", "close": 80.08, "volume": 393162.0}, {"date": "2024-11-19", "close": 79.96, "volume": 260777.0}, {"date": "2024-11-20", "close": 81.4, "volume": 415418.0}, {"date": "2024-11-21", "close": 83.79, "volume": 525263.0}, {"date": "2024-11-22", "close": 83.155, "volume": 475734.0}, {"date": "2024-11-25", "close": 83.02, "volume": 823035.0}, {"date": "2024-11-26", "close": 82.5, "volume": 390098.0}, {"date": "2024-11-27", "close": 82.57, "volume": 293436.0}, {"date": "2024-11-29", "close": 82.19, "volume": 163688.0}, {"date": "2024-12-02", "close": 83.29, "volume": 357646.0}, {"date": "2024-12-03", "close": 80.61, "volume": 829919.0}, {"date": "2024-12-04", "close": 79.9, "volume": 479546.0}, {"date": "2024-12-05", "close": 78.72, "volume": 304559.0}, {"date": "2024-12-06", "close": 78.15, "volume": 378659.0}, {"date": "2024-12-09", "close": 76.57, "volume": 396425.0}, {"date": "2024-12-10", "close": 76.71, "volume": 381040.0}, {"date": "2024-12-11", "close": 76.34, "volume": 399657.0}, {"date": "2024-12-12", "close": 75.43, "volume": 261308.0}, {"date": "2024-12-13", "close": 77.29, "volume": 241823.0}, {"date": "2024-12-16", "close": 76.17, "volume": 538338.0}, {"date": "2024-12-17", "close": 74.18, "volume": 453454.0}, {"date": "2024-12-18", "close": 74.36, "volume": 446777.0}, {"date": "2024-12-19", "close": 74.92, "volume": 393907.0}, {"date": "2024-12-20", "close": 77.34, "volume": 1402172.0}, {"date": "2024-12-23", "close": 74.99, "volume": 474851.0}, {"date": "2024-12-24", "close": 76.09, "volume": 181611.0}, {"date": "2024-12-26", "close": 76.13, "volume": 249256.0}, {"date": "2024-12-27", "close": 75.77, "volume": 312612.0}, {"date": "2024-12-30", "close": 75.92, "volume": 370422.0}, {"date": "2024-12-31", "close": 77.07, "volume": 554167.0}, {"date": "2025-01-02", "close": 77.09, "volume": 525428.0}, {"date": "2025-01-03", "close": 75.64, "volume": 402817.0}, {"date": "2025-01-06", "close": 75.78, "volume": 527421.0}, {"date": "2025-01-07", "close": 72.49, "volume": 482891.0}, {"date": "2025-01-08", "close": 73.13, "volume": 434220.0}, {"date": "2025-01-10", "close": 71.73, "volume": 478791.0}, {"date": "2025-01-13", "close": 71.54, "volume": 288929.0}, {"date": "2025-01-14", "close": 71.96, "volume": 324631.0}, {"date": "2025-01-15", "close": 73.02, "volume": 367791.0}, {"date": "2025-01-16", "close": 72.2, "volume": 359188.0}, {"date": "2025-01-17", "close": 72.6, "volume": 217042.0}, {"date": "2025-01-21", "close": 73.57, "volume": 350182.0}, {"date": "2025-01-22", "close": 74.54, "volume": 340476.0}, {"date": "2025-01-23", "close": 75.02, "volume": 301226.0}, {"date": "2025-01-24", "close": 75.7, "volume": 306349.0}, {"date": "2025-01-27", "close": 74.23, "volume": 385248.0}, {"date": "2025-01-28", "close": 74.68, "volume": 246186.0}, {"date": "2025-01-29", "close": 74.49, "volume": 239504.0}, {"date": "2025-01-30", "close": 74.85, "volume": 210342.0}, {"date": "2025-01-31", "close": 75.34, "volume": 309509.0}, {"date": "2025-02-03", "close": 77.06, "volume": 369277.0}, {"date": "2025-02-04", "close": 76.18, "volume": 327549.0}, {"date": "2025-02-05", "close": 79.18, "volume": 271373.0}, {"date": "2025-02-06", "close": 79.58, "volume": 226060.0}, {"date": "2025-02-07", "close": 80.39, "volume": 381712.0}, {"date": "2025-02-10", "close": 82.38, "volume": 334489.0}, {"date": "2025-02-11", "close": 81.89, "volume": 276413.0}, {"date": "2025-02-12", "close": 81.92, "volume": 278033.0}, {"date": "2025-02-13", "close": 82.66, "volume": 157220.0}, {"date": "2025-02-14", "close": 82.0, "volume": 161762.0}, {"date": "2025-02-18", "close": 83.4, "volume": 245062.0}, {"date": "2025-02-19", "close": 83.44, "volume": 249075.0}, {"date": "2025-02-20", "close": 81.45, "volume": 239870.0}, {"date": "2025-02-21", "close": 79.93, "volume": 300536.0}, {"date": "2025-02-24", "close": 79.1, "volume": 328307.0}, {"date": "2025-02-25", "close": 79.22, "volume": 319986.0}, {"date": "2025-02-26", "close": 80.11, "volume": 389653.0}, {"date": "2025-02-27", "close": 72.46, "volume": 973078.0}, {"date": "2025-02-28", "close": 73.07, "volume": 728154.0}, {"date": "2025-03-03", "close": 71.32, "volume": 710099.0}, {"date": "2025-03-04", "close": 71.26, "volume": 584243.0}, {"date": "2025-03-05", "close": 70.19, "volume": 511070.0}, {"date": "2025-03-06", "close": 70.9, "volume": 442070.0}, {"date": "2025-03-07", "close": 71.59, "volume": 395612.0}, {"date": "2025-03-10", "close": 69.63, "volume": 453115.0}, {"date": "2025-03-11", "close": 69.93, "volume": 328007.0}, {"date": "2025-03-12", "close": 69.94, "volume": 422228.0}, {"date": "2025-03-13", "close": 67.61, "volume": 281042.0}, {"date": "2025-03-14", "close": 68.52, "volume": 310283.0}, {"date": "2025-03-17", "close": 70.91, "volume": 413283.0}, {"date": "2025-03-18", "close": 70.35, "volume": 249020.0}, {"date": "2025-03-19", "close": 70.51, "volume": 278807.0}, {"date": "2025-03-20", "close": 68.97, "volume": 253941.0}, {"date": "2025-03-21", "close": 68.31, "volume": 835980.0}, {"date": "2025-03-24", "close": 68.15, "volume": 335751.0}, {"date": "2025-03-25", "close": 63.89, "volume": 720619.0}, {"date": "2025-03-26", "close": 63.07, "volume": 572540.0}, {"date": "2025-03-27", "close": 61.5, "volume": 769955.0}, {"date": "2025-03-28", "close": 61.57, "volume": 403279.0}, {"date": "2025-03-31", "close": 61.31, "volume": 622444.0}, {"date": "2025-04-01", "close": 61.66, "volume": 399836.0}, {"date": "2025-04-02", "close": 61.65, "volume": 404332.0}, {"date": "2025-04-03", "close": 60.08, "volume": 528634.0}, {"date": "2025-04-04", "close": 56.92, "volume": 818965.0}, {"date": "2025-04-07", "close": 53.3, "volume": 1455406.0}, {"date": "2025-04-08", "close": 50.66, "volume": 1111621.0}, {"date": "2025-04-09", "close": 53.83, "volume": 2196873.0}, {"date": "2025-04-10", "close": 50.64, "volume": 1011264.0}, {"date": "2025-04-11", "close": 51.73, "volume": 744183.0}, {"date": "2025-04-14", "close": 53.08, "volume": 869001.0}, {"date": "2025-04-15", "close": 53.44, "volume": 423340.0}, {"date": "2025-04-16", "close": 52.23, "volume": 391531.0}, {"date": "2025-04-17", "close": 53.1, "volume": 440284.0}, {"date": "2025-04-21", "close": 51.5, "volume": 455682.0}, {"date": "2025-04-22", "close": 51.15, "volume": 507837.0}, {"date": "2025-04-23", "close": 52.06, "volume": 513456.0}, {"date": "2025-04-24", "close": 53.5, "volume": 312919.0}, {"date": "2025-04-25", "close": 53.53, "volume": 411448.0}, {"date": "2025-04-28", "close": 53.62, "volume": 294928.0}, {"date": "2025-04-29", "close": 54.68, "volume": 382940.0}, {"date": "2025-04-30", "close": 54.35, "volume": 603600.0}, {"date": "2025-05-01", "close": 54.71, "volume": 528870.0}, {"date": "2025-05-02", "close": 56.46, "volume": 582863.0}, {"date": "2025-05-05", "close": 56.05, "volume": 580763.0}, {"date": "2025-05-06", "close": 55.02, "volume": 459749.0}, {"date": "2025-05-07", "close": 53.21, "volume": 766804.0}, {"date": "2025-05-08", "close": 49.3, "volume": 2108810.0}, {"date": "2025-05-09", "close": 48.93, "volume": 1248464.0}, {"date": "2025-05-12", "close": 50.54, "volume": 709005.0}, {"date": "2025-05-13", "close": 51.27, "volume": 833046.0}, {"date": "2025-05-14", "close": 50.87, "volume": 838558.0}, {"date": "2025-05-15", "close": 50.41, "volume": 533396.0}, {"date": "2025-05-16", "close": 50.59, "volume": 810140.0}, {"date": "2025-05-19", "close": 49.89, "volume": 557305.0}, {"date": "2025-05-20", "close": 49.845, "volume": 627298.0}, {"date": "2025-05-21", "close": 46.05, "volume": 1303523.0}, {"date": "2025-05-22", "close": 45.9, "volume": 1899021.0}, {"date": "2025-05-23", "close": 46.89, "volume": 887574.0}, {"date": "2025-05-27", "close": 49.19, "volume": 1325729.0}, {"date": "2025-05-28", "close": 46.76, "volume": 842461.0}, {"date": "2025-05-29", "close": 47.5, "volume": 859369.0}, {"date": "2025-05-30", "close": 45.71, "volume": 907615.0}, {"date": "2025-06-02", "close": 46.12, "volume": 898922.0}, {"date": "2025-06-03", "close": 47.48, "volume": 820413.0}, {"date": "2025-06-04", "close": 47.59, "volume": 953366.0}, {"date": "2025-06-05", "close": 47.41, "volume": 671535.0}, {"date": "2025-06-06", "close": 47.84, "volume": 642970.0}, {"date": "2025-06-09", "close": 48.96, "volume": 773226.0}, {"date": "2025-06-10", "close": 48.63, "volume": 703321.0}, {"date": "2025-06-11", "close": 48.19, "volume": 695151.0}, {"date": "2025-06-12", "close": 48.0, "volume": 721572.0}, {"date": "2025-06-13", "close": 46.98, "volume": 889620.0}, {"date": "2025-06-16", "close": 46.91, "volume": 820312.0}, {"date": "2025-06-17", "close": 47.15, "volume": 702689.0}, {"date": "2025-06-18", "close": 46.73, "volume": 1035724.0}, {"date": "2025-06-20", "close": 47.45, "volume": 2071182.0}, {"date": "2025-06-23", "close": 49.275, "volume": 674375.0}, {"date": "2025-06-24", "close": 49.08, "volume": 688502.0}, {"date": "2025-06-25", "close": 48.15, "volume": 422295.0}, {"date": "2025-06-26", "close": 48.16, "volume": 597422.0}, {"date": "2025-06-27", "close": 48.2, "volume": 849801.0}, {"date": "2025-06-30", "close": 48.21, "volume": 488492.0}, {"date": "2025-07-01", "close": 50.23, "volume": 703523.0}, {"date": "2025-07-02", "close": 50.59, "volume": 371371.0}, {"date": "2025-07-03", "close": 50.33, "volume": 220758.0}, {"date": "2025-07-07", "close": 49.23, "volume": 390767.0}, {"date": "2025-07-08", "close": 49.92, "volume": 328266.0}, {"date": "2025-07-09", "close": 49.28, "volume": 417489.0}, {"date": "2025-07-10", "close": 50.52, "volume": 390035.0}, {"date": "2025-07-11", "close": 49.4, "volume": 445612.0}, {"date": "2025-07-14", "close": 50.45, "volume": 425945.0}, {"date": "2025-07-15", "close": 50.25, "volume": 418944.0}, {"date": "2025-07-16", "close": 52.29, "volume": 677343.0}, {"date": "2025-07-17", "close": 52.91, "volume": 616513.0}, {"date": "2025-07-18", "close": 50.0, "volume": 1253061.0}, {"date": "2025-07-21", "close": 47.92, "volume": 1158767.0}, {"date": "2025-07-22", "close": 49.39, "volume": 589888.0}, {"date": "2025-07-23", "close": 50.285, "volume": 366343.0}, {"date": "2025-07-24", "close": 48.87, "volume": 376857.0}, {"date": "2025-07-25", "close": 48.83, "volume": 483365.0}, {"date": "2025-07-28", "close": 47.49, "volume": 560056.0}, {"date": "2025-07-29", "close": 46.85, "volume": 521884.0}, {"date": "2025-07-30", "close": 46.97, "volume": 722172.0}, {"date": "2025-07-31", "close": 45.59, "volume": 900490.0}, {"date": "2025-08-01", "close": 45.14, "volume": 740265.0}, {"date": "2025-08-04", "close": 45.28, "volume": 521740.0}, {"date": "2025-08-05", "close": 45.7, "volume": 583830.0}, {"date": "2025-08-06", "close": 43.88, "volume": 1234388.0}, {"date": "2025-08-07", "close": 35.34, "volume": 4730389.0}, {"date": "2025-08-08", "close": 30.62, "volume": 5257347.0}, {"date": "2025-08-11", "close": 32.36, "volume": 4896358.0}, {"date": "2025-08-12", "close": 34.06, "volume": 3149836.0}, {"date": "2025-08-13", "close": 34.83, "volume": 1970089.0}, {"date": "2025-08-14", "close": 34.14, "volume": 1692645.0}, {"date": "2025-08-15", "close": 34.25, "volume": 1246292.0}, {"date": "2025-08-18", "close": 36.9, "volume": 2936944.0}, {"date": "2025-08-19", "close": 37.75, "volume": 2288633.0}, {"date": "2025-08-20", "close": 37.5, "volume": 1477506.0}, {"date": "2025-08-21", "close": 37.52, "volume": 2213435.0}, {"date": "2025-08-22", "close": 38.38, "volume": 1358864.0}, {"date": "2025-08-25", "close": 38.3, "volume": 1091224.0}, {"date": "2025-08-26", "close": 37.41, "volume": 1249595.0}, {"date": "2025-08-27", "close": 37.79, "volume": 1194689.0}, {"date": "2025-08-28", "close": 37.51, "volume": 1210908.0}, {"date": "2025-08-29", "close": 38.23, "volume": 927842.0}, {"date": "2025-09-02", "close": 36.92, "volume": 930516.0}, {"date": "2025-09-03", "close": 36.13, "volume": 1090388.0}, {"date": "2025-09-04", "close": 36.66, "volume": 1372384.0}, {"date": "2025-09-05", "close": 36.88, "volume": 2154267.0}, {"date": "2025-09-08", "close": 36.88, "volume": 2070129.0}, {"date": "2025-09-09", "close": 36.3, "volume": 1826479.0}, {"date": "2025-09-10", "close": 35.3, "volume": 1834388.0}, {"date": "2025-09-11", "close": 35.96, "volume": 1701006.0}, {"date": "2025-09-12", "close": 36.01, "volume": 2055210.0}, {"date": "2025-09-15", "close": 37.34, "volume": 1625066.0}, {"date": "2025-09-16", "close": 37.7, "volume": 1875270.0}, {"date": "2025-09-17", "close": 37.65, "volume": 1231561.0}, {"date": "2025-09-18", "close": 37.92, "volume": 1697885.0}, {"date": "2025-09-19", "close": 36.62, "volume": 3175099.0}, {"date": "2025-09-22", "close": 40.14, "volume": 2175078.0}, {"date": "2025-09-23", "close": 40.44, "volume": 1860636.0}, {"date": "2025-09-24", "close": 40.67, "volume": 924399.0}, {"date": "2025-09-25", "close": 39.86, "volume": 1015550.0}, {"date": "2025-09-26", "close": 39.52, "volume": 906542.0}, {"date": "2025-09-29", "close": 38.2, "volume": 1146271.0}, {"date": "2025-09-30", "close": 38.35, "volume": 892468.0}, {"date": "2025-10-01", "close": 39.1, "volume": 1275715.0}, {"date": "2025-10-02", "close": 40.39, "volume": 1378548.0}, {"date": "2025-10-03", "close": 41.67, "volume": 1251052.0}, {"date": "2025-10-06", "close": 42.8, "volume": 1375304.0}, {"date": "2025-10-07", "close": 42.51, "volume": 1146182.0}, {"date": "2025-10-08", "close": 42.58, "volume": 1136867.0}, {"date": "2025-10-09", "close": 43.66, "volume": 852501.0}, {"date": "2025-10-10", "close": 42.05, "volume": 782126.0}, {"date": "2025-10-13", "close": 43.6, "volume": 731391.0}, {"date": "2025-10-14", "close": 44.01, "volume": 885905.0}, {"date": "2025-10-15", "close": 45.1, "volume": 706176.0}, {"date": "2025-10-16", "close": 44.85, "volume": 1111016.0}, {"date": "2025-10-17", "close": 43.45, "volume": 1541058.0}, {"date": "2025-10-20", "close": 44.35, "volume": 1025268.0}, {"date": "2025-10-21", "close": 44.15, "volume": 1408640.0}, {"date": "2025-10-22", "close": 43.11, "volume": 881785.0}, {"date": "2025-10-23", "close": 42.72, "volume": 1155986.0}, {"date": "2025-10-24", "close": 42.96, "volume": 745254.0}, {"date": "2025-10-27", "close": 44.14, "volume": 827525.0}, {"date": "2025-10-28", "close": 43.47, "volume": 634126.0}, {"date": "2025-10-29", "close": 42.99, "volume": 709528.0}, {"date": "2025-10-30", "close": 40.21, "volume": 1120425.0}, {"date": "2025-10-31", "close": 41.25, "volume": 831770.0}, {"date": "2025-11-03", "close": 40.77, "volume": 825027.0}, {"date": "2025-11-04", "close": 39.96, "volume": 702485.0}, {"date": "2025-11-05", "close": 38.3, "volume": 1728889.0}, {"date": "2025-11-06", "close": 24.95, "volume": 5599494.0}, {"date": "2025-11-07", "close": 23.49, "volume": 4109324.0}, {"date": "2025-11-10", "close": 22.12, "volume": 2784253.0}, {"date": "2025-11-11", "close": 20.62, "volume": 2464591.0}, {"date": "2025-11-12", "close": 18.49, "volume": 3686516.0}, {"date": "2025-11-13", "close": 16.68, "volume": 3203218.0}, {"date": "2025-11-14", "close": 17.55, "volume": 2807665.0}, {"date": "2025-11-17", "close": 18.5, "volume": 2382274.0}, {"date": "2025-11-18", "close": 19.81, "volume": 2524112.0}, {"date": "2025-11-19", "close": 16.98, "volume": 1719618.0}, {"date": "2025-11-20", "close": 16.68, "volume": 2537062.0}, {"date": "2025-11-21", "close": 17.05, "volume": 2745675.0}, {"date": "2025-11-24", "close": 17.16, "volume": 1626349.0}, {"date": "2025-11-25", "close": 17.89, "volume": 1617530.0}, {"date": "2025-11-26", "close": 19.0, "volume": 1970584.0}, {"date": "2025-11-28", "close": 19.08, "volume": 900649.0}, {"date": "2025-12-01", "close": 19.47, "volume": 1345652.0}, {"date": "2025-12-02", "close": 19.99, "volume": 1224283.0}, {"date": "2025-12-03", "close": 19.59, "volume": 841094.0}, {"date": "2025-12-04", "close": 18.75, "volume": 1035572.0}, {"date": "2025-12-05", "close": 19.62, "volume": 1725690.0}, {"date": "2025-12-08", "close": 21.19, "volume": 1652616.0}, {"date": "2025-12-09", "close": 21.44, "volume": 978759.0}, {"date": "2025-12-10", "close": 23.82, "volume": 1988588.0}, {"date": "2025-12-11", "close": 24.33, "volume": 1843169.0}, {"date": "2025-12-12", "close": 23.27, "volume": 931731.0}, {"date": "2025-12-15", "close": 22.84, "volume": 1445598.0}, {"date": "2025-12-16", "close": 23.05, "volume": 1380396.0}, {"date": "2025-12-17", "close": 22.68, "volume": 2118396.0}, {"date": "2025-12-18", "close": 22.51, "volume": 1405247.0}, {"date": "2025-12-19", "close": 21.78, "volume": 3379496.0}, {"date": "2025-12-22", "close": 22.57, "volume": 1241317.0}, {"date": "2025-12-23", "close": 21.895, "volume": 1425436.0}, {"date": "2025-12-24", "close": 22.25, "volume": 472583.0}, {"date": "2025-12-26", "close": 22.56, "volume": 642942.0}, {"date": "2025-12-29", "close": 21.95, "volume": 895860.0}, {"date": "2025-12-30", "close": 21.86, "volume": 1684572.0}, {"date": "2025-12-31", "close": 21.56, "volume": 1526351.0}, {"date": "2026-01-02", "close": 20.62, "volume": 1021183.0}, {"date": "2026-01-05", "close": 19.51, "volume": 1308628.0}, {"date": "2026-01-06", "close": 20.72, "volume": 892433.0}, {"date": "2026-01-07", "close": 22.12, "volume": 961755.0}, {"date": "2026-01-08", "close": 22.32, "volume": 1083551.0}, {"date": "2026-01-09", "close": 22.94, "volume": 725827.0}, {"date": "2026-01-12", "close": 23.28, "volume": 698826.0}, {"date": "2026-01-13", "close": 22.76, "volume": 800356.0}, {"date": "2026-01-14", "close": 23.44, "volume": 985316.0}, {"date": "2026-01-15", "close": 23.21, "volume": 679544.0}, {"date": "2026-01-16", "close": 23.85, "volume": 956067.0}, {"date": "2026-01-20", "close": 23.12, "volume": 929536.0}, {"date": "2026-01-21", "close": 23.72, "volume": 715829.0}, {"date": "2026-01-22", "close": 24.71, "volume": 646744.0}, {"date": "2026-01-23", "close": 24.29, "volume": 451457.0}, {"date": "2026-01-26", "close": 24.015, "volume": 450423.0}, {"date": "2026-01-27", "close": 23.87, "volume": 438546.0}, {"date": "2026-01-28", "close": 23.39, "volume": 513840.0}, {"date": "2026-01-29", "close": 24.04, "volume": 791203.0}, {"date": "2026-01-30", "close": 24.3, "volume": 838686.0}, {"date": "2026-02-02", "close": 24.71, "volume": 1085378.0}, {"date": "2026-02-03", "close": 24.25, "volume": 1102972.0}, {"date": "2026-02-04", "close": 24.11, "volume": 910144.0}, {"date": "2026-02-05", "close": 22.55, "volume": 1248761.0}, {"date": "2026-02-06", "close": 24.29, "volume": 1088624.0}, {"date": "2026-02-09", "close": 25.07, "volume": 882067.0}, {"date": "2026-02-10", "close": 26.36, "volume": 1240227.0}, {"date": "2026-02-11", "close": 26.51, "volume": 798542.0}, {"date": "2026-02-12", "close": 26.3, "volume": 906579.0}, {"date": "2026-02-13", "close": 26.46, "volume": 568075.0}, {"date": "2026-02-17", "close": 26.79, "volume": 1268726.0}, {"date": "2026-02-18", "close": 27.66, "volume": 1570787.0}, {"date": "2026-02-19", "close": 26.31, "volume": 2298091.0}, {"date": "2026-02-20", "close": 18.585, "volume": 7029855.0}, {"date": "2026-02-23", "close": 17.87, "volume": 3466372.0}, {"date": "2026-02-24", "close": 18.94, "volume": 1605656.0}, {"date": "2026-02-25", "close": 18.49, "volume": 994844.0}, {"date": "2026-02-26", "close": 18.55, "volume": 958175.0}, {"date": "2026-02-27", "close": 18.76, "volume": 904006.0}, {"date": "2026-03-02", "close": 22.19, "volume": 2104036.0}, {"date": "2026-03-03", "close": 21.63, "volume": 1189960.0}, {"date": "2026-03-04", "close": 23.09, "volume": 1286485.0}, {"date": "2026-03-05", "close": 22.77, "volume": 1424640.0}, {"date": "2026-03-06", "close": 23.07, "volume": 932408.0}, {"date": "2026-03-09", "close": 22.5, "volume": 1002229.0}, {"date": "2026-03-10", "close": 22.01, "volume": 1106266.0}, {"date": "2026-03-11", "close": 21.34, "volume": 735991.0}, {"date": "2026-03-12", "close": 19.63, "volume": 1010521.0}, {"date": "2026-03-13", "close": 18.8, "volume": 1046831.0}, {"date": "2026-03-16", "close": 19.33, "volume": 872061.0}, {"date": "2026-03-17", "close": 20.33, "volume": 949210.0}, {"date": "2026-03-18", "close": 19.33, "volume": 807923.0}, {"date": "2026-03-19", "close": 20.02, "volume": 851053.0}, {"date": "2026-03-20", "close": 18.05, "volume": 4006717.0}, {"date": "2026-03-23", "close": 18.85, "volume": 1489962.0}, {"date": "2026-03-24", "close": 18.27, "volume": 735501.0}, {"date": "2026-03-25", "close": 18.34, "volume": 764292.0}, {"date": "2026-03-26", "close": 17.92, "volume": 922519.0}, {"date": "2026-03-27", "close": 17.62, "volume": 905134.0}, {"date": "2026-03-30", "close": 17.46, "volume": 804097.0}, {"date": "2026-03-31", "close": 18.84, "volume": 1656159.0}, {"date": "2026-04-01", "close": 18.31, "volume": 781498.0}, {"date": "2026-04-02", "close": 19.0, "volume": 775106.0}, {"date": "2026-04-06", "close": 19.22, "volume": 716007.0}, {"date": "2026-04-07", "close": 20.16, "volume": 956189.0}, {"date": "2026-04-08", "close": 19.72, "volume": 937683.0}, {"date": "2026-04-09", "close": 20.44, "volume": 851630.0}, {"date": "2026-04-10", "close": 20.31, "volume": 632811.0}, {"date": "2026-04-13", "close": 21.38, "volume": 1038594.0}, {"date": "2026-04-14", "close": 22.54, "volume": 1085583.0}, {"date": "2026-04-15", "close": 23.53, "volume": 922144.0}, {"date": "2026-04-16", "close": 23.25, "volume": 910155.0}, {"date": "2026-04-17", "close": 23.63, "volume": 805799.0}, {"date": "2026-04-20", "close": 24.39, "volume": 1183147.0}, {"date": "2026-04-21", "close": 23.5, "volume": 841030.0}, {"date": "2026-04-22", "close": 23.34, "volume": 757028.0}, {"date": "2026-04-23", "close": 23.97, "volume": 799552.0}, {"date": "2026-04-24", "close": 24.47, "volume": 537447.0}, {"date": "2026-04-27", "close": 24.68, "volume": 634058.0}, {"date": "2026-04-28", "close": 24.21, "volume": 477691.0}, {"date": "2026-04-29", "close": 23.46, "volume": 608269.0}, {"date": "2026-04-30", "close": 22.65, "volume": 1739301.0}, {"date": "2026-05-01", "close": 23.16, "volume": 1461514.0}, {"date": "2026-05-04", "close": 16.37, "volume": 7556381.0}, {"date": "2026-05-05", "close": 18.06, "volume": 4009363.0}, {"date": "2026-05-06", "close": 16.595, "volume": 1941221.0}, {"date": "2026-05-07", "close": 16.32, "volume": 1370618.0}, {"date": "2026-05-08", "close": 16.65, "volume": 1184473.0}, {"date": "2026-05-11", "close": 16.4, "volume": 1072657.0}, {"date": "2026-05-12", "close": 16.11, "volume": 894406.0}, {"date": "2026-05-13", "close": 15.77, "volume": 916363.0}, {"date": "2026-05-14", "close": 16.11, "volume": 812712.0}, {"date": "2026-05-15", "close": 16.48, "volume": 1006517.0}, {"date": "2026-05-18", "close": 17.22, "volume": 1221645.0}, {"date": "2026-05-19", "close": 17.68, "volume": 1033637.0}, {"date": "2026-05-20", "close": 17.77, "volume": 972803.0}, {"date": "2026-05-21", "close": 18.37, "volume": 909465.0}, {"date": "2026-05-22", "close": 18.16, "volume": 595389.0}, {"date": "2026-05-26", "close": 19.96, "volume": 2447928.0}, {"date": "2026-05-27", "close": 21.62, "volume": 1135400.0}, {"date": "2026-05-28", "close": 19.82, "volume": 1419220.0}, {"date": "2026-05-29", "close": 17.76, "volume": 2002207.0}, {"date": "2026-06-01", "close": 17.69, "volume": 1100455.0}, {"date": "2026-06-02", "close": 17.4, "volume": 768509.0}, {"date": "2026-06-03", "close": 16.39, "volume": 1090210.0}, {"date": "2026-06-04", "close": 17.29, "volume": 581729.0}, {"date": "2026-06-05", "close": 16.83, "volume": 763597.0}, {"date": "2026-06-08", "close": 16.78, "volume": 994599.0}, {"date": "2026-06-09", "close": 15.81, "volume": 624960.0}, {"date": "2026-06-10", "close": 14.46, "volume": 1076323.0}, {"date": "2026-06-11", "close": 14.94, "volume": 966838.0}, {"date": "2026-06-12", "close": 15.86, "volume": 1119343.0}, {"date": "2026-06-15", "close": 16.45, "volume": 1238758.0}, {"date": "2026-06-16", "close": 16.05, "volume": 927924.0}, {"date": "2026-06-17", "close": 14.61, "volume": 1120739.0}, {"date": "2026-06-18", "close": 14.19, "volume": 1918020.0}, {"date": "2026-06-22", "close": 14.66, "volume": 1911315.0}, {"date": "2026-06-23", "close": 14.16, "volume": 1126121.0}, {"date": "2026-06-24", "close": 13.52, "volume": 1455545.0}, {"date": "2026-06-25", "close": 13.16, "volume": 1906366.0}, {"date": "2026-06-26", "close": 13.41, "volume": 2535758.0}, {"date": "2026-06-29", "close": 13.14, "volume": 1978875.0}, {"date": "2026-06-30", "close": 13.88, "volume": 2193683.0}, {"date": "2026-07-01", "close": 14.28, "volume": 1446003.0}, {"date": "2026-07-02", "close": 12.99, "volume": 2189001.0}, {"date": "2026-07-06", "close": 12.185, "volume": 1424850.0}, {"date": "2026-07-07", "close": 11.655, "volume": 1342981.0}, {"date": "2026-07-08", "close": 12.36, "volume": 1275991.0}, {"date": "2026-07-09", "close": 12.64, "volume": 931344.0}, {"date": "2026-07-10", "close": 12.61, "volume": 795177.0}, {"date": "2026-07-13", "close": 12.93, "volume": 1173167.0}, {"date": "2026-07-14", "close": 12.25, "volume": 1133196.0}, {"date": "2026-07-15", "close": 12.52, "volume": 796567.0}, {"date": "2026-07-16", "close": 11.71, "volume": 926949.0}, {"date": "2026-07-17", "close": 10.97, "volume": 1549146.0}, {"date": "2026-07-20", "close": 12.4, "volume": 1525925.0}, {"date": "2026-07-21", "close": 12.7, "volume": 1099694.0}, {"date": "2026-07-22", "close": 12.93, "volume": 835545.0}, {"date": "2026-07-23", "close": 12.9, "volume": 981525.0}, {"date": "2026-07-24", "close": 11.87, "volume": 951028.0}, {"date": "2026-07-27", "close": 12.22, "volume": 999740.0}, {"date": "2026-07-28", "close": 12.95, "volume": 998452.0}, {"date": "2026-07-29", "close": 12.69, "volume": 1407674.0}, {"date": "2026-07-30", "close": 13.24, "volume": 1014028.0}, {"date": "2026-07-31", "close": 13.5, "volume": 962601.0}, {"date": "2026-08-03", "close": 13.23, "volume": 1415457.0}, {"date": "2026-08-04", "close": 13.3, "volume": 1083970.0}, {"date": "2026-08-05", "close": 12.87, "volume": 1462492.0}, {"date": "2026-08-06", "close": 10.91, "volume": 3293712.0}, {"date": "2026-08-07", "close": 9.92, "volume": 4212948.0}], "refreshing": true}