{"ticker": "CMPR", "overview": {"cik": "1262976", "ticker": "CMPR", "name": "CIMPRESS plc", "industry": "Commercial Printing", "country": "Ireland", "sic": "2750", "announcements": [{"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001337084-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000588", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-20", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-039497", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001337084-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001621706-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001766117-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001964743-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001337084-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000502", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001964743-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001766117-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001621706-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001337084-26-000006", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-07", "title": "Annual report", "accession": "0001262976-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001262976-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001964743-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001262976-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001262976-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001621706-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005243", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004017", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001964743-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001621706-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001766117-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0002069613-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 207500.0, "sell_n": 1, "sell_sum": 624610.94, "net": -417110.93999999994, "insiders": 2, "first_date": "2025-03-14", "last_date": "2026-08-11"}, "metrics": {"ticker": "CMPR", "has_prices": true, "as_of": "2026-08-07", "last": 95.35, "prev_close": 96.51, "change": -1.1600000000000108, "change_pct": -0.012019479846648126, "session_volume": 220636.0, "vwap_5": 98.5320867494513, "vwap_20": 98.8340259499792, "vwap_60": 95.28908886131191, "vwap_250": 77.61216865131824, "high_52w": 105.31, "low_52w": 61.21, "avg_volume_20": 174173.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001964743-26-000017", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Florian Baumgartner", "who_key": "Baumgartner Florian", "role": "EVP and CEO, Vista", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35765.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CEO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1964743/000196474326000017/0001964743-26-000017-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "13DG-0001493152-26-039497", "src": "13DG", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Cimpress plc", "who_key": "CIMPRESS plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CIMPRESS plc moves to a 4.2% activist stake in CMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/0001493152-26-039497-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001964743-26-000015", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Florian Baumgartner", "who_key": "Baumgartner Florian", "role": "EVP and CEO, Vista", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 823313.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CEO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1964743/000196474326000015/0001964743-26-000015-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "0001766117-26-000010", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Maarten Wensveen", "who_key": "Wensveen Maarten", "role": "EVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 847117.2799999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "C-suite exec files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766117/000176611726000010/0001766117-26-000010-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "0001621706-26-000010", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Sean Edward Quinn", "who_key": "Quinn Sean Edward", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1065225.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CFO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621706/000162170626000010/0001621706-26-000010-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "0001337084-26-000010", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Robert S. Keane", "who_key": "Keane Robert S", "role": "CEO, Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1664763.0399999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CEO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337084/000133708426000010/0001337084-26-000010-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "0001337084-26-000008", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Robert S. Keane", "who_key": "Keane Robert S", "role": "CEO, Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 624610.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CEO sells $625K of CMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1337084/000133708426000008/0001337084-26-000008-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001621706-26-000008", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Sean Edward Quinn", "who_key": "Quinn Sean Edward", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CFO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621706/000162170626000008/0001621706-26-000008-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "0001766117-26-000008", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Maarten Wensveen", "who_key": "Wensveen Maarten", "role": "EVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "C-suite exec files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766117/000176611726000008/0001766117-26-000008-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "0001964743-26-000013", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Florian Baumgartner", "who_key": "Baumgartner Florian", "role": "EVP and CEO, Vista", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CEO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1964743/000196474326000013/0001964743-26-000013-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "0001337084-26-000006", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Robert S. Keane", "who_key": "Keane Robert S", "role": "CEO, Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CEO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337084/000133708426000006/0001337084-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "13DG-0001493152-26-021324", "src": "13DG", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Cimpress plc", "who_key": "CIMPRESS plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CIMPRESS plc moves to a 5.05% activist stake in CMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/0001493152-26-021324-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}, {"id": "0001262976-25-000097", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Sean Edward Quinn", "who_key": "Quinn Sean Edward", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 473579.51999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CFO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000097/0001262976-25-000097-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640243}, {"id": "0001262976-25-000098", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Maarten Wensveen", "who_key": "Wensveen Maarten", "role": "EVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 342611.19999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "C-suite exec files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000098/0001262976-25-000098-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640243}, {"id": "0001262976-25-000089", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Sean Edward Quinn", "who_key": "Quinn Sean Edward", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CFO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000089/0001262976-25-000089-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651763}, {"id": "0001262976-25-000090", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Maarten Wensveen", "who_key": "Wensveen Maarten", "role": "EVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "C-suite exec files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000090/0001262976-25-000090-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651763}, {"id": "0001262976-25-000091", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Florian Baumgartner", "who_key": "Baumgartner Florian", "role": "EVP and CEO, Vista", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CEO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000091/0001262976-25-000091-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651763}, {"id": "0001262976-25-000092", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Robert S. Keane", "who_key": "Keane Robert S", "role": "CEO, Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CEO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000092/0001262976-25-000092-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651763}, {"id": "0001262976-25-000081", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Florian Baumgartner", "who_key": "Baumgartner Florian", "role": "EVP and CEO, Vista", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22667.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CEO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000081/0001262976-25-000081-index.htm", "trade_date": "2025-07-15", "timestamp": "2025-07-15", "mins": 684883}, {"id": "0001262976-25-000078", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Wayne Hsing-Yuan Ting", "who_key": "Ting Wayne Hsing-Yuan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "Director files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000078/0001262976-25-000078-index.htm", "trade_date": "2025-06-15", "timestamp": "2025-06-15", "mins": 728083}, {"id": "0001262976-25-000059", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Florian Baumgartner", "who_key": "Baumgartner Florian", "role": "EVP and CEO, Vista", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 112154.34000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CEO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000059/0001262976-25-000059-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772723}, {"id": "0001262976-25-000060", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Maarten Wensveen", "who_key": "Wensveen Maarten", "role": "EVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 73537.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "C-suite exec files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000060/0001262976-25-000060-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772723}, {"id": "0001262976-25-000061", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Sean Edward Quinn", "who_key": "Quinn Sean Edward", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 135855.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CFO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000061/0001262976-25-000061-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772723}, {"id": "0001262976-25-000062", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Robert S. Keane", "who_key": "Keane Robert S", "role": "CEO, Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 132881.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CEO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000062/0001262976-25-000062-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772723}, {"id": "0001262976-25-000033", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Florian Baumgartner", "who_key": "Baumgartner Florian", "role": "EVP and CEO, Vista", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 191879.09999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CEO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000033/0001262976-25-000033-index.htm", "trade_date": "2025-04-15", "timestamp": "2025-04-15", "mins": 815923}, {"id": "0001262976-25-000031", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Sean Edward Quinn", "who_key": "Quinn Sean Edward", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 207500.0, "score": 55.3, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CFO buys $208K of CMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000031/0001262976-25-000031-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862003}, {"id": "0001262976-25-000016", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Sean Edward Quinn", "who_key": "Quinn Sean Edward", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 278458.35000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CFO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000016/0001262976-25-000016-index.htm", "trade_date": "2025-02-15", "timestamp": "2025-02-15", "mins": 900883}, {"id": "0001262976-25-000017", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Robert S. Keane", "who_key": "Keane Robert S", "role": "CEO, Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 169250.55000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CEO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000017/0001262976-25-000017-index.htm", "trade_date": "2025-02-15", "timestamp": "2025-02-15", "mins": 900883}, {"id": "0001262976-25-000018", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Florian Baumgartner", "who_key": "Baumgartner Florian", "role": "EVP and CEO, Vista", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 289012.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CEO files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000018/0001262976-25-000018-index.htm", "trade_date": "2025-02-15", "timestamp": "2025-02-15", "mins": 900883}, {"id": "0001262976-25-000019", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Maarten Wensveen", "who_key": "Wensveen Maarten", "role": "EVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 147441.30000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "C-suite exec files routine paperwork on CMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000019/0001262976-25-000019-index.htm", "trade_date": "2025-02-15", "timestamp": "2025-02-15", "mins": 900883}], "recent_buys": [{"id": "0001262976-25-000031", "src": "INSIDERS", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Sean Edward Quinn", "who_key": "Quinn Sean Edward", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 207500.0, "score": 55.3, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CFO buys $208K of CMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000031/0001262976-25-000031-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862003}], "institutional": [{"id": "13DG-0001493152-26-039497", "src": "13DG", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Cimpress plc", "who_key": "CIMPRESS plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CIMPRESS plc moves to a 4.2% activist stake in CMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/0001493152-26-039497-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "13DG-0001493152-26-021324", "src": "13DG", "ticker": "CMPR", "cik": "1262976", "company": "CIMPRESS plc", "company_raw": "CIMPRESS plc", "who": "Cimpress plc", "who_key": "CIMPRESS plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Printing", "country": "Ireland", "headline": "CIMPRESS plc moves to a 5.05% activist stake in CMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/0001493152-26-021324-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}], "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": "Cimpress plc - Ordinary Shares", "new_value": "CIMPRESS plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001262976", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001262976", "applied": 1, "detected_at": "2026-09-11T07:45:01.419445"}]}, "key_people": [{"who": "Robert S. Keane", "who_key": "Keane Robert S", "role": "CEO, Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 624610.94, "net": -624610.94, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 624610.94, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337084/000133708426000008/0001337084-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 624610.94, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337084/000133708426000008/0001337084-26-000008-index.htm"}}, {"who": "Sean Edward Quinn", "who_key": "Quinn Sean Edward", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 207500.0, "sold": 0, "net": 207500.0, "trades": 1, "top_score": 55.3, "lean": "buying", "history": [{"action": "BUY", "amount": 207500.0, "date": "2025-03-14", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000031/0001262976-25-000031-index.htm"}], "latest": {"action": "BUY", "amount": 207500.0, "date": "2025-03-14", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1262976/000126297625000031/0001262976-25-000031-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -624610.94}], "announcements": [{"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001337084-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000588", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-20", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-039497", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001337084-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001621706-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001766117-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001964743-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001337084-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000502", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001964743-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001766117-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001621706-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001337084-26-000006", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-07", "title": "Annual report", "accession": "0001262976-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001262976-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001964743-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001262976-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001262976-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001621706-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005243", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004017", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001964743-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001621706-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001766117-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0002069613-26-000002", "price_sensitive": false}], "performance": {"ticker": "CMPR", "has_prices": true, "summary": {"n": 1, "avg": 1.2767430754536768, "win_rate": 1.0, "best": 1.2767430754536768, "worst": 1.2767430754536768, "as_of": "2026-08-07"}, "buys": [{"who": "Quinn Sean Edward", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 207500.0, "date": "2025-03-14", "score": 55.3, "ref_price": 41.88, "return": 1.2767430754536768}]}, "price_series": [{"date": "2016-07-28", "close": 93.07, "volume": 852076.0}, {"date": "2016-07-29", "close": 94.8, "volume": 497459.0}, {"date": "2016-08-01", "close": 95.25, "volume": 317410.0}, {"date": "2016-08-02", "close": 93.13, "volume": 231875.0}, {"date": "2016-08-03", "close": 93.11, "volume": 169121.0}, {"date": "2016-08-04", "close": 95.0, "volume": 445546.0}, {"date": "2016-08-05", "close": 94.67, "volume": 425364.0}, {"date": "2016-08-08", "close": 95.69, "volume": 172984.0}, {"date": "2016-08-09", "close": 96.53, "volume": 370784.0}, {"date": "2016-08-10", "close": 96.56, "volume": 99911.0}, {"date": "2016-08-11", "close": 96.14, "volume": 259813.0}, {"date": "2016-08-12", "close": 96.35, "volume": 130258.0}, {"date": "2016-08-15", "close": 97.73, "volume": 187173.0}, {"date": "2016-08-16", "close": 96.63, "volume": 146379.0}, {"date": "2016-08-17", "close": 96.24, "volume": 117080.0}, {"date": "2016-08-18", "close": 96.33, "volume": 149366.0}, {"date": "2016-08-19", "close": 97.04, "volume": 168191.0}, {"date": "2016-08-22", "close": 97.84, "volume": 136755.0}, {"date": "2016-08-23", "close": 98.61, "volume": 145107.0}, {"date": "2016-08-24", "close": 98.21, "volume": 104006.0}, {"date": "2016-08-25", "close": 98.5, "volume": 88565.0}, {"date": "2016-08-26", "close": 97.99, "volume": 143233.0}, {"date": "2016-08-29", "close": 98.27, "volume": 62580.0}, {"date": "2016-08-30", "close": 98.89, "volume": 73653.0}, {"date": "2016-08-31", "close": 99.27, "volume": 121130.0}, {"date": "2016-09-01", "close": 99.77, "volume": 166451.0}, {"date": "2016-09-02", "close": 100.0, "volume": 143534.0}, {"date": "2016-09-06", "close": 100.16, "volume": 205226.0}, {"date": "2016-09-07", "close": 100.0, "volume": 95442.0}, {"date": "2016-09-08", "close": 99.51, "volume": 102598.0}, {"date": "2016-09-09", "close": 96.68, "volume": 198726.0}, {"date": "2016-09-12", "close": 98.78, "volume": 111271.0}, {"date": "2016-09-13", "close": 98.56, "volume": 135287.0}, {"date": "2016-09-14", "close": 98.56, "volume": 136064.0}, {"date": "2016-09-15", "close": 99.0, "volume": 121362.0}, {"date": "2016-09-16", "close": 99.17, "volume": 159374.0}, {"date": "2016-09-19", "close": 99.98, "volume": 113889.0}, {"date": "2016-09-20", "close": 99.82, "volume": 109970.0}, {"date": "2016-09-21", "close": 99.98, "volume": 135563.0}, {"date": "2016-09-22", "close": 100.76, "volume": 144876.0}, {"date": "2016-09-23", "close": 100.3, "volume": 96892.0}, {"date": "2016-09-26", "close": 102.07, "volume": 143613.0}, {"date": "2016-09-27", "close": 103.17, "volume": 94021.0}, {"date": "2016-09-28", "close": 102.85, "volume": 62963.0}, {"date": "2016-09-29", "close": 100.22, "volume": 118782.0}, {"date": "2016-09-30", "close": 101.18, "volume": 105279.0}, {"date": "2016-10-03", "close": 101.75, "volume": 234964.0}, {"date": "2016-10-04", "close": 100.08, "volume": 104388.0}, {"date": "2016-10-05", "close": 99.46, "volume": 88899.0}, {"date": "2016-10-06", "close": 99.34, "volume": 168306.0}, {"date": "2016-10-07", "close": 98.41, "volume": 129197.0}, {"date": "2016-10-10", "close": 100.1, "volume": 139323.0}, {"date": "2016-10-11", "close": 100.47, "volume": 176334.0}, {"date": "2016-10-12", "close": 99.35, "volume": 164160.0}, {"date": "2016-10-13", "close": 97.0, "volume": 250694.0}, {"date": "2016-10-14", "close": 95.28, "volume": 193601.0}, {"date": "2016-10-17", "close": 94.88, "volume": 222750.0}, {"date": "2016-10-18", "close": 94.8, "volume": 160470.0}, {"date": "2016-10-19", "close": 94.92, "volume": 145510.0}, {"date": "2016-10-20", "close": 94.47, "volume": 119356.0}, {"date": "2016-10-21", "close": 95.83, "volume": 103736.0}, {"date": "2016-10-24", "close": 97.03, "volume": 191081.0}, {"date": "2016-10-25", "close": 95.64, "volume": 79782.0}, {"date": "2016-10-26", "close": 97.21, "volume": 309297.0}, {"date": "2016-10-27", "close": 83.22, "volume": 2388569.0}, {"date": "2016-10-28", "close": 82.54, "volume": 846061.0}, {"date": "2016-10-31", "close": 83.25, "volume": 563130.0}, {"date": "2016-11-01", "close": 81.22, "volume": 591179.0}, {"date": "2016-11-02", "close": 83.19, "volume": 317960.0}, {"date": "2016-11-03", "close": 84.0, "volume": 221445.0}, {"date": "2016-11-04", "close": 84.55, "volume": 234122.0}, {"date": "2016-11-07", "close": 84.74, "volume": 344623.0}, {"date": "2016-11-08", "close": 84.34, "volume": 394157.0}, {"date": "2016-11-09", "close": 87.14, "volume": 556263.0}, {"date": "2016-11-10", "close": 87.99, "volume": 364684.0}, {"date": "2016-11-11", "close": 87.88, "volume": 298118.0}, {"date": "2016-11-14", "close": 85.97, "volume": 418917.0}, {"date": "2016-11-15", "close": 83.29, "volume": 424121.0}, {"date": "2016-11-16", "close": 85.61, "volume": 433480.0}, {"date": "2016-11-17", "close": 85.86, "volume": 239708.0}, {"date": "2016-11-18", "close": 85.17, "volume": 178692.0}, {"date": "2016-11-21", "close": 85.78, "volume": 172543.0}, {"date": "2016-11-22", "close": 86.32, "volume": 253791.0}, {"date": "2016-11-23", "close": 87.01, "volume": 267370.0}, {"date": "2016-11-25", "close": 86.55, "volume": 99537.0}, {"date": "2016-11-28", "close": 87.15, "volume": 240738.0}, {"date": "2016-11-29", "close": 87.98, "volume": 247780.0}, {"date": "2016-11-30", "close": 86.95, "volume": 266849.0}, {"date": "2016-12-01", "close": 83.18, "volume": 187038.0}, {"date": "2016-12-02", "close": 84.46, "volume": 282875.0}, {"date": "2016-12-05", "close": 85.65, "volume": 124396.0}, {"date": "2016-12-06", "close": 87.39, "volume": 135449.0}, {"date": "2016-12-07", "close": 89.9, "volume": 224117.0}, {"date": "2016-12-08", "close": 91.03, "volume": 233526.0}, {"date": "2016-12-09", "close": 91.58, "volume": 188071.0}, {"date": "2016-12-12", "close": 91.8, "volume": 171491.0}, {"date": "2016-12-13", "close": 94.31, "volume": 190366.0}, {"date": "2016-12-14", "close": 92.47, "volume": 173073.0}, {"date": "2016-12-15", "close": 92.82, "volume": 152708.0}, {"date": "2016-12-16", "close": 93.5, "volume": 226886.0}, {"date": "2016-12-19", "close": 93.32, "volume": 308056.0}, {"date": "2016-12-20", "close": 93.08, "volume": 127620.0}, {"date": "2016-12-21", "close": 92.33, "volume": 245916.0}, {"date": "2016-12-22", "close": 90.12, "volume": 134786.0}, {"date": "2016-12-23", "close": 91.21, "volume": 83181.0}, {"date": "2016-12-27", "close": 92.31, "volume": 83283.0}, {"date": "2016-12-28", "close": 92.92, "volume": 167224.0}, {"date": "2016-12-29", "close": 92.93, "volume": 92283.0}, {"date": "2016-12-30", "close": 91.61, "volume": 144193.0}, {"date": "2017-01-03", "close": 93.31, "volume": 230639.0}, {"date": "2017-01-04", "close": 93.98, "volume": 213148.0}, {"date": "2017-01-05", "close": 96.37, "volume": 343760.0}, {"date": "2017-01-06", "close": 96.3, "volume": 248148.0}, {"date": "2017-01-09", "close": 95.23, "volume": 176425.0}, {"date": "2017-01-10", "close": 95.63, "volume": 116194.0}, {"date": "2017-01-11", "close": 95.6, "volume": 109002.0}, {"date": "2017-01-12", "close": 94.96, "volume": 229873.0}, {"date": "2017-01-13", "close": 96.66, "volume": 239132.0}, {"date": "2017-01-17", "close": 95.02, "volume": 155763.0}, {"date": "2017-01-18", "close": 95.19, "volume": 211123.0}, {"date": "2017-01-19", "close": 94.48, "volume": 216505.0}, {"date": "2017-01-20", "close": 95.19, "volume": 147708.0}, {"date": "2017-01-23", "close": 95.03, "volume": 193865.0}, {"date": "2017-01-24", "close": 97.82, "volume": 285533.0}, {"date": "2017-01-25", "close": 98.17, "volume": 478191.0}, {"date": "2017-01-26", "close": 86.57, "volume": 2149131.0}, {"date": "2017-01-27", "close": 86.1, "volume": 826028.0}, {"date": "2017-01-30", "close": 85.57, "volume": 348612.0}, {"date": "2017-01-31", "close": 84.39, "volume": 391895.0}, {"date": "2017-02-01", "close": 83.62, "volume": 396679.0}, {"date": "2017-02-02", "close": 83.57, "volume": 338621.0}, {"date": "2017-02-03", "close": 84.43, "volume": 249492.0}, {"date": "2017-02-06", "close": 84.35, "volume": 222463.0}, {"date": "2017-02-07", "close": 84.95, "volume": 210895.0}, {"date": "2017-02-08", "close": 83.96, "volume": 148043.0}, {"date": "2017-02-09", "close": 83.73, "volume": 188655.0}, {"date": "2017-02-10", "close": 84.69, "volume": 206579.0}, {"date": "2017-02-13", "close": 83.94, "volume": 72254.0}, {"date": "2017-02-14", "close": 83.92, "volume": 162304.0}, {"date": "2017-02-15", "close": 83.76, "volume": 252457.0}, {"date": "2017-02-16", "close": 83.18, "volume": 268858.0}, {"date": "2017-02-17", "close": 83.78, "volume": 281168.0}, {"date": "2017-02-21", "close": 83.7, "volume": 152148.0}, {"date": "2017-02-22", "close": 83.39, "volume": 146947.0}, {"date": "2017-02-23", "close": 83.44, "volume": 213636.0}, {"date": "2017-02-24", "close": 83.22, "volume": 194560.0}, {"date": "2017-02-27", "close": 81.43, "volume": 376002.0}, {"date": "2017-02-28", "close": 80.21, "volume": 495089.0}, {"date": "2017-03-01", "close": 81.81, "volume": 302505.0}, {"date": "2017-03-02", "close": 80.62, "volume": 171299.0}, {"date": "2017-03-03", "close": 80.39, "volume": 101896.0}, {"date": "2017-03-06", "close": 79.7, "volume": 232167.0}, {"date": "2017-03-07", "close": 79.8, "volume": 177573.0}, {"date": "2017-03-08", "close": 80.76, "volume": 181378.0}, {"date": "2017-03-09", "close": 81.38, "volume": 183984.0}, {"date": "2017-03-10", "close": 82.28, "volume": 167708.0}, {"date": "2017-03-13", "close": 83.03, "volume": 130415.0}, {"date": "2017-03-14", "close": 82.76, "volume": 134826.0}, {"date": "2017-03-15", "close": 83.52, "volume": 89411.0}, {"date": "2017-03-16", "close": 83.99, "volume": 80794.0}, {"date": "2017-03-17", "close": 84.88, "volume": 233511.0}, {"date": "2017-03-20", "close": 84.94, "volume": 104804.0}, {"date": "2017-03-21", "close": 83.63, "volume": 193917.0}, {"date": "2017-03-22", "close": 82.02, "volume": 160928.0}, {"date": "2017-03-23", "close": 82.18, "volume": 96300.0}, {"date": "2017-03-24", "close": 82.85, "volume": 89262.0}, {"date": "2017-03-27", "close": 83.6, "volume": 107817.0}, {"date": "2017-03-28", "close": 83.57, "volume": 106413.0}, {"date": "2017-03-29", "close": 84.47, "volume": 119385.0}, {"date": "2017-03-30", "close": 85.18, "volume": 92521.0}, {"date": "2017-03-31", "close": 86.19, "volume": 193886.0}, {"date": "2017-04-03", "close": 86.5, "volume": 260577.0}, {"date": "2017-04-04", "close": 86.96, "volume": 217033.0}, {"date": "2017-04-05", "close": 86.99, "volume": 269689.0}, {"date": "2017-04-06", "close": 87.58, "volume": 233683.0}, {"date": "2017-04-07", "close": 88.23, "volume": 115317.0}, {"date": "2017-04-10", "close": 88.29, "volume": 89422.0}, {"date": "2017-04-11", "close": 88.39, "volume": 198111.0}, {"date": "2017-04-12", "close": 86.44, "volume": 246167.0}, {"date": "2017-04-13", "close": 85.9, "volume": 133673.0}, {"date": "2017-04-17", "close": 86.51, "volume": 108771.0}, {"date": "2017-04-18", "close": 86.23, "volume": 219761.0}, {"date": "2017-04-19", "close": 86.06, "volume": 225778.0}, {"date": "2017-04-20", "close": 87.15, "volume": 166770.0}, {"date": "2017-04-21", "close": 87.24, "volume": 284769.0}, {"date": "2017-04-24", "close": 86.88, "volume": 89597.0}, {"date": "2017-04-25", "close": 86.32, "volume": 261313.0}, {"date": "2017-04-26", "close": 86.25, "volume": 480332.0}, {"date": "2017-04-27", "close": 85.16, "volume": 1075147.0}, {"date": "2017-04-28", "close": 82.08, "volume": 639805.0}, {"date": "2017-05-01", "close": 83.01, "volume": 193541.0}, {"date": "2017-05-02", "close": 84.14, "volume": 186167.0}, {"date": "2017-05-03", "close": 84.28, "volume": 231809.0}, {"date": "2017-05-04", "close": 84.74, "volume": 111733.0}, {"date": "2017-05-05", "close": 85.27, "volume": 117119.0}, {"date": "2017-05-08", "close": 85.04, "volume": 116210.0}, {"date": "2017-05-09", "close": 85.21, "volume": 135637.0}, {"date": "2017-05-10", "close": 85.76, "volume": 147530.0}, {"date": "2017-05-11", "close": 85.26, "volume": 125339.0}, {"date": "2017-05-12", "close": 85.5, "volume": 127583.0}, {"date": "2017-05-15", "close": 86.54, "volume": 96761.0}, {"date": "2017-05-16", "close": 86.88, "volume": 156729.0}, {"date": "2017-05-17", "close": 86.22, "volume": 273606.0}, {"date": "2017-05-18", "close": 86.59, "volume": 116865.0}, {"date": "2017-05-19", "close": 86.81, "volume": 196235.0}, {"date": "2017-05-22", "close": 87.6, "volume": 107807.0}, {"date": "2017-05-23", "close": 89.78, "volume": 160465.0}, {"date": "2017-05-24", "close": 90.45, "volume": 154451.0}, {"date": "2017-05-25", "close": 90.22, "volume": 160450.0}, {"date": "2017-05-26", "close": 90.21, "volume": 115523.0}, {"date": "2017-05-30", "close": 89.3, "volume": 134973.0}, {"date": "2017-05-31", "close": 88.34, "volume": 160135.0}, {"date": "2017-06-01", "close": 90.97, "volume": 220242.0}, {"date": "2017-06-02", "close": 91.43, "volume": 249979.0}, {"date": "2017-06-05", "close": 91.02, "volume": 120976.0}, {"date": "2017-06-06", "close": 90.27, "volume": 100891.0}, {"date": "2017-06-07", "close": 89.56, "volume": 85921.0}, {"date": "2017-06-08", "close": 89.86, "volume": 110221.0}, {"date": "2017-06-09", "close": 90.21, "volume": 154666.0}, {"date": "2017-06-12", "close": 91.63, "volume": 167646.0}, {"date": "2017-06-13", "close": 92.39, "volume": 185098.0}, {"date": "2017-06-14", "close": 92.41, "volume": 253719.0}, {"date": "2017-06-15", "close": 93.05, "volume": 334502.0}, {"date": "2017-06-16", "close": 91.49, "volume": 219965.0}, {"date": "2017-06-19", "close": 92.0, "volume": 90453.0}, {"date": "2017-06-20", "close": 91.38, "volume": 87451.0}, {"date": "2017-06-21", "close": 91.02, "volume": 117552.0}, {"date": "2017-06-22", "close": 90.97, "volume": 90112.0}, {"date": "2017-06-23", "close": 91.69, "volume": 225526.0}, {"date": "2017-06-26", "close": 91.15, "volume": 203322.0}, {"date": "2017-06-27", "close": 91.37, "volume": 161370.0}, {"date": "2017-06-28", "close": 92.15, "volume": 168717.0}, {"date": "2017-06-29", "close": 92.09, "volume": 163726.0}, {"date": "2017-06-30", "close": 94.53, "volume": 276401.0}, {"date": "2017-07-03", "close": 94.01, "volume": 128437.0}, {"date": "2017-07-05", "close": 94.06, "volume": 104760.0}, {"date": "2017-07-06", "close": 93.69, "volume": 142465.0}, {"date": "2017-07-07", "close": 95.32, "volume": 188382.0}, {"date": "2017-07-10", "close": 95.28, "volume": 162164.0}, {"date": "2017-07-11", "close": 97.19, "volume": 273261.0}, {"date": "2017-07-12", "close": 95.28, "volume": 200792.0}, {"date": "2017-07-13", "close": 94.84, "volume": 112653.0}, {"date": "2017-07-14", "close": 95.28, "volume": 153236.0}, {"date": "2017-07-17", "close": 93.7, "volume": 232986.0}, {"date": "2017-07-18", "close": 95.05, "volume": 143887.0}, {"date": "2017-07-19", "close": 94.07, "volume": 167277.0}, {"date": "2017-07-20", "close": 94.27, "volume": 136224.0}, {"date": "2017-07-21", "close": 93.06, "volume": 233658.0}, {"date": "2017-07-24", "close": 92.14, "volume": 293573.0}, {"date": "2017-07-25", "close": 91.84, "volume": 359185.0}, {"date": "2017-07-26", "close": 93.39, "volume": 422318.0}, {"date": "2017-07-27", "close": 87.15, "volume": 1378468.0}, {"date": "2017-07-28", "close": 87.09, "volume": 584394.0}, {"date": "2017-07-31", "close": 88.24, "volume": 368150.0}, {"date": "2017-08-01", "close": 90.05, "volume": 309285.0}, {"date": "2017-08-02", "close": 90.34, "volume": 210086.0}, {"date": "2017-08-03", "close": 91.48, "volume": 203024.0}, {"date": "2017-08-04", "close": 90.46, "volume": 173348.0}, {"date": "2017-08-07", "close": 89.48, "volume": 132117.0}, {"date": "2017-08-08", "close": 88.48, "volume": 170251.0}, {"date": "2017-08-09", "close": 87.87, "volume": 250585.0}, {"date": "2017-08-10", "close": 86.88, "volume": 250912.0}, {"date": "2017-08-11", "close": 88.13, "volume": 140556.0}, {"date": "2017-08-14", "close": 90.31, "volume": 143924.0}, {"date": "2017-08-15", "close": 90.17, "volume": 121589.0}, {"date": "2017-08-16", "close": 89.95, "volume": 128232.0}, {"date": "2017-08-17", "close": 87.75, "volume": 219711.0}, {"date": "2017-08-18", "close": 88.57, "volume": 170776.0}, {"date": "2017-08-21", "close": 88.92, "volume": 183804.0}, {"date": "2017-08-22", "close": 90.74, "volume": 104002.0}, {"date": "2017-08-23", "close": 89.74, "volume": 121602.0}, {"date": "2017-08-24", "close": 89.74, "volume": 82276.0}, {"date": "2017-08-25", "close": 90.0, "volume": 92301.0}, {"date": "2017-08-28", "close": 90.71, "volume": 135760.0}, {"date": "2017-08-29", "close": 91.27, "volume": 90146.0}, {"date": "2017-08-30", "close": 91.86, "volume": 88033.0}, {"date": "2017-08-31", "close": 92.44, "volume": 199633.0}, {"date": "2017-09-01", "close": 93.7, "volume": 172797.0}, {"date": "2017-09-05", "close": 92.57, "volume": 120140.0}, {"date": "2017-09-06", "close": 93.76, "volume": 91708.0}, {"date": "2017-09-07", "close": 93.88, "volume": 115847.0}, {"date": "2017-09-08", "close": 94.78, "volume": 140345.0}, {"date": "2017-09-11", "close": 94.46, "volume": 136544.0}, {"date": "2017-09-12", "close": 95.93, "volume": 201585.0}, {"date": "2017-09-13", "close": 94.01, "volume": 163711.0}, {"date": "2017-09-14", "close": 94.1, "volume": 119722.0}, {"date": "2017-09-15", "close": 93.65, "volume": 251489.0}, {"date": "2017-09-18", "close": 97.0, "volume": 380382.0}, {"date": "2017-09-19", "close": 99.46, "volume": 201627.0}, {"date": "2017-09-20", "close": 98.44, "volume": 222823.0}, {"date": "2017-09-21", "close": 98.18, "volume": 94578.0}, {"date": "2017-09-22", "close": 98.25, "volume": 111505.0}, {"date": "2017-09-25", "close": 95.98, "volume": 197865.0}, {"date": "2017-09-26", "close": 96.29, "volume": 148359.0}, {"date": "2017-09-27", "close": 97.9, "volume": 131625.0}, {"date": "2017-09-28", "close": 98.26, "volume": 116427.0}, {"date": "2017-09-29", "close": 97.66, "volume": 160801.0}, {"date": "2017-10-02", "close": 100.5, "volume": 463547.0}, {"date": "2017-10-03", "close": 100.99, "volume": 195200.0}, {"date": "2017-10-04", "close": 101.28, "volume": 144346.0}, {"date": "2017-10-05", "close": 101.88, "volume": 203983.0}, {"date": "2017-10-06", "close": 103.23, "volume": 231275.0}, {"date": "2017-10-09", "close": 104.32, "volume": 367562.0}, {"date": "2017-10-10", "close": 100.78, "volume": 249828.0}, {"date": "2017-10-11", "close": 100.81, "volume": 102056.0}, {"date": "2017-10-12", "close": 102.6, "volume": 137838.0}, {"date": "2017-10-13", "close": 104.44, "volume": 132182.0}, {"date": "2017-10-16", "close": 105.19, "volume": 129517.0}, {"date": "2017-10-17", "close": 106.76, "volume": 324198.0}, {"date": "2017-10-18", "close": 107.89, "volume": 189396.0}, {"date": "2017-10-19", "close": 107.8, "volume": 197860.0}, {"date": "2017-10-20", "close": 107.98, "volume": 261115.0}, {"date": "2017-10-23", "close": 108.27, "volume": 198675.0}, {"date": "2017-10-24", "close": 107.75, "volume": 183649.0}, {"date": "2017-10-25", "close": 107.1, "volume": 180161.0}, {"date": "2017-10-26", "close": 108.0, "volume": 121106.0}, {"date": "2017-10-27", "close": 108.57, "volume": 175249.0}, {"date": "2017-10-30", "close": 109.0, "volume": 156879.0}, {"date": "2017-10-31", "close": 109.14, "volume": 296010.0}, {"date": "2017-11-01", "close": 109.37, "volume": 516137.0}, {"date": "2017-11-02", "close": 117.5, "volume": 812793.0}, {"date": "2017-11-03", "close": 119.12, "volume": 706598.0}, {"date": "2017-11-06", "close": 118.9, "volume": 473546.0}, {"date": "2017-11-07", "close": 119.0, "volume": 155039.0}, {"date": "2017-11-08", "close": 118.97, "volume": 183030.0}, {"date": "2017-11-09", "close": 118.64, "volume": 115412.0}, {"date": "2017-11-10", "close": 119.16, "volume": 185588.0}, {"date": "2017-11-13", "close": 119.42, "volume": 190975.0}, {"date": "2017-11-14", "close": 120.05, "volume": 165850.0}, {"date": "2017-11-15", "close": 118.69, "volume": 202373.0}, {"date": "2017-11-16", "close": 119.08, "volume": 196428.0}, {"date": "2017-11-17", "close": 122.17, "volume": 362382.0}, {"date": "2017-11-20", "close": 122.13, "volume": 173582.0}, {"date": "2017-11-21", "close": 122.02, "volume": 147919.0}, {"date": "2017-11-22", "close": 121.39, "volume": 92218.0}, {"date": "2017-11-24", "close": 122.93, "volume": 78008.0}, {"date": "2017-11-27", "close": 122.08, "volume": 139764.0}, {"date": "2017-11-28", "close": 122.44, "volume": 175943.0}, {"date": "2017-11-29", "close": 121.43, "volume": 166243.0}, {"date": "2017-11-30", "close": 121.8, "volume": 200682.0}, {"date": "2017-12-01", "close": 122.01, "volume": 141726.0}, {"date": "2017-12-04", "close": 121.87, "volume": 176285.0}, {"date": "2017-12-05", "close": 122.68, "volume": 244259.0}, {"date": "2017-12-06", "close": 122.67, "volume": 112396.0}, {"date": "2017-12-07", "close": 122.01, "volume": 136272.0}, {"date": "2017-12-08", "close": 119.82, "volume": 137237.0}, {"date": "2017-12-11", "close": 119.96, "volume": 235365.0}, {"date": "2017-12-12", "close": 116.69, "volume": 292242.0}, {"date": "2017-12-13", "close": 118.84, "volume": 212312.0}, {"date": "2017-12-14", "close": 118.09, "volume": 247327.0}, {"date": "2017-12-15", "close": 120.43, "volume": 281401.0}, {"date": "2017-12-18", "close": 121.04, "volume": 172697.0}, {"date": "2017-12-19", "close": 118.9, "volume": 139515.0}, {"date": "2017-12-20", "close": 118.59, "volume": 164184.0}, {"date": "2017-12-21", "close": 119.22, "volume": 87812.0}, {"date": "2017-12-22", "close": 117.53, "volume": 71737.0}, {"date": "2017-12-26", "close": 117.77, "volume": 76737.0}, {"date": "2017-12-27", "close": 117.37, "volume": 102915.0}, {"date": "2017-12-28", "close": 119.54, "volume": 109352.0}, {"date": "2017-12-29", "close": 119.88, "volume": 127594.0}, {"date": "2018-01-02", "close": 121.25, "volume": 171537.0}, {"date": "2018-01-03", "close": 123.47, "volume": 209771.0}, {"date": "2018-01-04", "close": 124.84, "volume": 231424.0}, {"date": "2018-01-05", "close": 123.62, "volume": 189825.0}, {"date": "2018-01-08", "close": 124.93, "volume": 269415.0}, {"date": "2018-01-09", "close": 124.99, "volume": 389582.0}, {"date": "2018-01-10", "close": 120.16, "volume": 481132.0}, {"date": "2018-01-11", "close": 120.0, "volume": 293694.0}, {"date": "2018-01-12", "close": 122.25, "volume": 317040.0}, {"date": "2018-01-16", "close": 124.5, "volume": 221687.0}, {"date": "2018-01-17", "close": 128.09, "volume": 186643.0}, {"date": "2018-01-18", "close": 127.49, "volume": 121731.0}, {"date": "2018-01-19", "close": 132.76, "volume": 236234.0}, {"date": "2018-01-22", "close": 137.0, "volume": 494826.0}, {"date": "2018-01-23", "close": 137.0, "volume": 473725.0}, {"date": "2018-01-24", "close": 131.89, "volume": 196577.0}, {"date": "2018-01-25", "close": 132.41, "volume": 250609.0}, {"date": "2018-01-26", "close": 132.2, "volume": 197041.0}, {"date": "2018-01-29", "close": 132.69, "volume": 199294.0}, {"date": "2018-01-30", "close": 131.35, "volume": 240709.0}, {"date": "2018-01-31", "close": 127.41, "volume": 524998.0}, {"date": "2018-02-01", "close": 153.01, "volume": 1445196.0}, {"date": "2018-02-02", "close": 162.49, "volume": 1123137.0}, {"date": "2018-02-05", "close": 160.04, "volume": 590299.0}, {"date": "2018-02-06", "close": 158.73, "volume": 646351.0}, {"date": "2018-02-07", "close": 155.23, "volume": 530234.0}, {"date": "2018-02-08", "close": 150.01, "volume": 418801.0}, {"date": "2018-02-09", "close": 149.21, "volume": 476202.0}, {"date": "2018-02-12", "close": 148.45, "volume": 318757.0}, {"date": "2018-02-13", "close": 149.9, "volume": 281534.0}, {"date": "2018-02-14", "close": 157.61, "volume": 245103.0}, {"date": "2018-02-15", "close": 158.36, "volume": 221035.0}, {"date": "2018-02-16", "close": 157.94, "volume": 166190.0}, {"date": "2018-02-20", "close": 155.38, "volume": 188316.0}, {"date": "2018-02-21", "close": 162.5, "volume": 333970.0}, {"date": "2018-02-22", "close": 162.78, "volume": 337559.0}, {"date": "2018-02-23", "close": 167.83, "volume": 226773.0}, {"date": "2018-02-26", "close": 164.23, "volume": 384968.0}, {"date": "2018-02-27", "close": 162.28, "volume": 273924.0}, {"date": "2018-02-28", "close": 162.75, "volume": 303532.0}, {"date": "2018-03-01", "close": 161.78, "volume": 365433.0}, {"date": "2018-03-02", "close": 160.91, "volume": 492854.0}, {"date": "2018-03-05", "close": 158.38, "volume": 348117.0}, {"date": "2018-03-06", "close": 160.45, "volume": 207049.0}, {"date": "2018-03-07", "close": 168.81, "volume": 284606.0}, {"date": "2018-03-08", "close": 170.14, "volume": 306434.0}, {"date": "2018-03-09", "close": 171.24, "volume": 340522.0}, {"date": "2018-03-12", "close": 158.81, "volume": 436225.0}, {"date": "2018-03-13", "close": 161.61, "volume": 218811.0}, {"date": "2018-03-14", "close": 160.33, "volume": 241504.0}, {"date": "2018-03-15", "close": 160.83, "volume": 225260.0}, {"date": "2018-03-16", "close": 167.19, "volume": 441009.0}, {"date": "2018-03-19", "close": 163.19, "volume": 327354.0}, {"date": "2018-03-20", "close": 166.18, "volume": 275160.0}, {"date": "2018-03-21", "close": 166.52, "volume": 219439.0}, {"date": "2018-03-22", "close": 160.83, "volume": 172524.0}, {"date": "2018-03-23", "close": 158.88, "volume": 167300.0}, {"date": "2018-03-26", "close": 163.77, "volume": 152437.0}, {"date": "2018-03-27", "close": 158.15, "volume": 109060.0}, {"date": "2018-03-28", "close": 153.58, "volume": 206675.0}, {"date": "2018-03-29", "close": 154.7, "volume": 203588.0}, {"date": "2018-04-02", "close": 151.25, "volume": 173467.0}, {"date": "2018-04-03", "close": 152.9, "volume": 154740.0}, {"date": "2018-04-04", "close": 152.03, "volume": 159205.0}, {"date": "2018-04-05", "close": 153.63, "volume": 161837.0}, {"date": "2018-04-06", "close": 150.86, "volume": 163354.0}, {"date": "2018-04-09", "close": 151.16, "volume": 126887.0}, {"date": "2018-04-10", "close": 152.53, "volume": 103068.0}, {"date": "2018-04-11", "close": 152.06, "volume": 128600.0}, {"date": "2018-04-12", "close": 153.95, "volume": 116783.0}, {"date": "2018-04-13", "close": 150.98, "volume": 83506.0}, {"date": "2018-04-16", "close": 152.19, "volume": 148124.0}, {"date": "2018-04-17", "close": 155.98, "volume": 137949.0}, {"date": "2018-04-18", "close": 154.43, "volume": 94137.0}, {"date": "2018-04-19", "close": 151.56, "volume": 128836.0}, {"date": "2018-04-20", "close": 150.94, "volume": 173815.0}, {"date": "2018-04-23", "close": 149.13, "volume": 131369.0}, {"date": "2018-04-24", "close": 147.81, "volume": 138629.0}, {"date": "2018-04-25", "close": 147.6, "volume": 131580.0}, {"date": "2018-04-26", "close": 147.87, "volume": 136769.0}, {"date": "2018-04-27", "close": 142.86, "volume": 190952.0}, {"date": "2018-04-30", "close": 143.81, "volume": 177395.0}, {"date": "2018-05-01", "close": 142.47, "volume": 271602.0}, {"date": "2018-05-02", "close": 141.75, "volume": 236527.0}, {"date": "2018-05-03", "close": 140.68, "volume": 213174.0}, {"date": "2018-05-04", "close": 141.27, "volume": 118699.0}, {"date": "2018-05-07", "close": 138.39, "volume": 140266.0}, {"date": "2018-05-08", "close": 136.81, "volume": 137925.0}, {"date": "2018-05-09", "close": 138.78, "volume": 147772.0}, {"date": "2018-05-10", "close": 140.25, "volume": 130782.0}, {"date": "2018-05-11", "close": 140.77, "volume": 135451.0}, {"date": "2018-05-14", "close": 138.16, "volume": 240244.0}, {"date": "2018-05-15", "close": 138.22, "volume": 129013.0}, {"date": "2018-05-16", "close": 139.07, "volume": 117971.0}, {"date": "2018-05-17", "close": 137.46, "volume": 113040.0}, {"date": "2018-05-18", "close": 136.65, "volume": 197538.0}, {"date": "2018-05-21", "close": 138.21, "volume": 91698.0}, {"date": "2018-05-22", "close": 134.74, "volume": 152242.0}, {"date": "2018-05-23", "close": 135.67, "volume": 127639.0}, {"date": "2018-05-24", "close": 135.52, "volume": 125659.0}, {"date": "2018-05-25", "close": 135.04, "volume": 79188.0}, {"date": "2018-05-29", "close": 136.68, "volume": 138760.0}, {"date": "2018-05-30", "close": 138.51, "volume": 229760.0}, {"date": "2018-05-31", "close": 139.23, "volume": 217774.0}, {"date": "2018-06-01", "close": 139.71, "volume": 194826.0}, {"date": "2018-06-04", "close": 140.3, "volume": 182220.0}, {"date": "2018-06-05", "close": 139.51, "volume": 181670.0}, {"date": "2018-06-06", "close": 143.39, "volume": 166301.0}, {"date": "2018-06-07", "close": 142.07, "volume": 137100.0}, {"date": "2018-06-08", "close": 144.12, "volume": 143503.0}, {"date": "2018-06-11", "close": 143.78, "volume": 141906.0}, {"date": "2018-06-12", "close": 145.29, "volume": 150779.0}, {"date": "2018-06-13", "close": 145.25, "volume": 102468.0}, {"date": "2018-06-14", "close": 147.16, "volume": 220219.0}, {"date": "2018-06-15", "close": 150.14, "volume": 277499.0}, {"date": "2018-06-18", "close": 152.73, "volume": 149339.0}, {"date": "2018-06-19", "close": 151.58, "volume": 116638.0}, {"date": "2018-06-20", "close": 150.14, "volume": 122579.0}, {"date": "2018-06-21", "close": 149.59, "volume": 144308.0}, {"date": "2018-06-22", "close": 145.51, "volume": 369821.0}, {"date": "2018-06-25", "close": 143.66, "volume": 152878.0}, {"date": "2018-06-26", "close": 145.35, "volume": 143993.0}, {"date": "2018-06-27", "close": 143.01, "volume": 132725.0}, {"date": "2018-06-28", "close": 144.78, "volume": 101519.0}, {"date": "2018-06-29", "close": 144.96, "volume": 122978.0}, {"date": "2018-07-02", "close": 146.8, "volume": 134120.0}, {"date": "2018-07-03", "close": 146.71, "volume": 50382.0}, {"date": "2018-07-05", "close": 147.24, "volume": 92377.0}, {"date": "2018-07-06", "close": 147.88, "volume": 102627.0}, {"date": "2018-07-09", "close": 148.24, "volume": 124861.0}, {"date": "2018-07-10", "close": 148.04, "volume": 110806.0}, {"date": "2018-07-11", "close": 151.01, "volume": 142056.0}, {"date": "2018-07-12", "close": 152.66, "volume": 105041.0}, {"date": "2018-07-13", "close": 150.95, "volume": 58339.0}, {"date": "2018-07-16", "close": 149.1, "volume": 57140.0}, {"date": "2018-07-17", "close": 149.26, "volume": 63325.0}, {"date": "2018-07-18", "close": 149.49, "volume": 81362.0}, {"date": "2018-07-19", "close": 151.31, "volume": 60126.0}, {"date": "2018-07-20", "close": 150.92, "volume": 96937.0}, {"date": "2018-07-23", "close": 151.81, "volume": 69347.0}, {"date": "2018-07-24", "close": 150.43, "volume": 92160.0}, {"date": "2018-07-25", "close": 154.68, "volume": 143465.0}, {"date": "2018-07-26", "close": 152.81, "volume": 59788.0}, {"date": "2018-07-27", "close": 145.86, "volume": 106848.0}, {"date": "2018-07-30", "close": 143.9, "volume": 125306.0}, {"date": "2018-07-31", "close": 146.07, "volume": 131322.0}, {"date": "2018-08-01", "close": 146.86, "volume": 246493.0}, {"date": "2018-08-02", "close": 142.88, "volume": 273776.0}, {"date": "2018-08-03", "close": 146.58, "volume": 137985.0}, {"date": "2018-08-06", "close": 146.78, "volume": 121044.0}, {"date": "2018-08-07", "close": 143.89, "volume": 92099.0}, {"date": "2018-08-08", "close": 144.33, "volume": 85319.0}, {"date": "2018-08-09", "close": 144.33, "volume": 97612.0}, {"date": "2018-08-10", "close": 144.14, "volume": 67608.0}, {"date": "2018-08-13", "close": 139.21, "volume": 195140.0}, {"date": "2018-08-14", "close": 140.88, "volume": 106364.0}, {"date": "2018-08-15", "close": 141.4, "volume": 208360.0}, {"date": "2018-08-16", "close": 138.05, "volume": 127978.0}, {"date": "2018-08-17", "close": 138.15, "volume": 92480.0}, {"date": "2018-08-20", "close": 139.87, "volume": 63353.0}, {"date": "2018-08-21", "close": 140.37, "volume": 142369.0}, {"date": "2018-08-22", "close": 141.96, "volume": 63807.0}, {"date": "2018-08-23", "close": 140.81, "volume": 63881.0}, {"date": "2018-08-24", "close": 141.0, "volume": 86950.0}, {"date": "2018-08-27", "close": 139.74, "volume": 72105.0}, {"date": "2018-08-28", "close": 141.5, "volume": 94069.0}, {"date": "2018-08-29", "close": 139.55, "volume": 83165.0}, {"date": "2018-08-30", "close": 139.68, "volume": 78487.0}, {"date": "2018-08-31", "close": 140.0, "volume": 116371.0}, {"date": "2018-09-04", "close": 143.45, "volume": 151920.0}, {"date": "2018-09-05", "close": 141.41, "volume": 182336.0}, {"date": "2018-09-06", "close": 140.4, "volume": 219257.0}, {"date": "2018-09-07", "close": 142.63, "volume": 101207.0}, {"date": "2018-09-10", "close": 144.42, "volume": 152186.0}, {"date": "2018-09-11", "close": 140.2, "volume": 94636.0}, {"date": "2018-09-12", "close": 140.79, "volume": 147717.0}, {"date": "2018-09-13", "close": 143.52, "volume": 97989.0}, {"date": "2018-09-14", "close": 143.57, "volume": 95716.0}, {"date": "2018-09-17", "close": 142.35, "volume": 125442.0}, {"date": "2018-09-18", "close": 144.05, "volume": 96366.0}, {"date": "2018-09-19", "close": 142.54, "volume": 91358.0}, {"date": "2018-09-20", "close": 144.46, "volume": 90824.0}, {"date": "2018-09-21", "close": 145.14, "volume": 225492.0}, {"date": "2018-09-24", "close": 140.4, "volume": 136740.0}, {"date": "2018-09-25", "close": 141.48, "volume": 157088.0}, {"date": "2018-09-26", "close": 143.14, "volume": 92328.0}, {"date": "2018-09-27", "close": 138.83, "volume": 176945.0}, {"date": "2018-09-28", "close": 136.61, "volume": 192727.0}, {"date": "2018-10-01", "close": 134.64, "volume": 223253.0}, {"date": "2018-10-02", "close": 133.05, "volume": 171137.0}, {"date": "2018-10-03", "close": 132.71, "volume": 103224.0}, {"date": "2018-10-04", "close": 128.99, "volume": 299267.0}, {"date": "2018-10-05", "close": 125.75, "volume": 112289.0}, {"date": "2018-10-08", "close": 124.08, "volume": 158675.0}, {"date": "2018-10-09", "close": 121.29, "volume": 138670.0}, {"date": "2018-10-10", "close": 116.51, "volume": 154829.0}, {"date": "2018-10-11", "close": 115.31, "volume": 165131.0}, {"date": "2018-10-12", "close": 114.24, "volume": 226322.0}, {"date": "2018-10-15", "close": 115.67, "volume": 122971.0}, {"date": "2018-10-16", "close": 119.5, "volume": 122571.0}, {"date": "2018-10-17", "close": 119.05, "volume": 87661.0}, {"date": "2018-10-18", "close": 116.58, "volume": 76651.0}, {"date": "2018-10-19", "close": 115.79, "volume": 104947.0}, {"date": "2018-10-22", "close": 118.78, "volume": 151916.0}, {"date": "2018-10-23", "close": 119.54, "volume": 178277.0}, {"date": "2018-10-24", "close": 116.16, "volume": 174721.0}, {"date": "2018-10-25", "close": 119.58, "volume": 213118.0}, {"date": "2018-10-26", "close": 119.54, "volume": 133095.0}, {"date": "2018-10-29", "close": 121.25, "volume": 168161.0}, {"date": "2018-10-30", "close": 124.46, "volume": 209861.0}, {"date": "2018-10-31", "close": 124.99, "volume": 174703.0}, {"date": "2018-11-01", "close": 111.51, "volume": 451953.0}, {"date": "2018-11-02", "close": 112.86, "volume": 272290.0}, {"date": "2018-11-05", "close": 111.52, "volume": 185806.0}, {"date": "2018-11-06", "close": 115.33, "volume": 224264.0}, {"date": "2018-11-07", "close": 117.93, "volume": 115601.0}, {"date": "2018-11-08", "close": 117.24, "volume": 120759.0}, {"date": "2018-11-09", "close": 117.58, "volume": 189701.0}, {"date": "2018-11-12", "close": 116.26, "volume": 142549.0}, {"date": "2018-11-13", "close": 112.78, "volume": 216242.0}, {"date": "2018-11-14", "close": 117.51, "volume": 236876.0}, {"date": "2018-11-15", "close": 120.65, "volume": 180452.0}, {"date": "2018-11-16", "close": 123.32, "volume": 235510.0}, {"date": "2018-11-19", "close": 120.86, "volume": 503746.0}, {"date": "2018-11-20", "close": 111.61, "volume": 221304.0}, {"date": "2018-11-21", "close": 114.01, "volume": 123577.0}, {"date": "2018-11-23", "close": 114.16, "volume": 55802.0}, {"date": "2018-11-26", "close": 115.51, "volume": 139608.0}, {"date": "2018-11-27", "close": 114.93, "volume": 94176.0}, {"date": "2018-11-28", "close": 121.41, "volume": 164021.0}, {"date": "2018-11-29", "close": 118.59, "volume": 117470.0}, {"date": "2018-11-30", "close": 120.66, "volume": 94354.0}, {"date": "2018-12-03", "close": 122.53, "volume": 162511.0}, {"date": "2018-12-04", "close": 115.65, "volume": 148588.0}, {"date": "2018-12-06", "close": 112.38, "volume": 169599.0}, {"date": "2018-12-07", "close": 111.8, "volume": 248076.0}, {"date": "2018-12-10", "close": 113.11, "volume": 142124.0}, {"date": "2018-12-11", "close": 111.32, "volume": 136842.0}, {"date": "2018-12-12", "close": 112.35, "volume": 123749.0}, {"date": "2018-12-13", "close": 113.22, "volume": 143534.0}, {"date": "2018-12-14", "close": 110.05, "volume": 126312.0}, {"date": "2018-12-17", "close": 107.96, "volume": 163901.0}, {"date": "2018-12-18", "close": 107.51, "volume": 169392.0}, {"date": "2018-12-19", "close": 105.09, "volume": 200216.0}, {"date": "2018-12-20", "close": 104.37, "volume": 169286.0}, {"date": "2018-12-21", "close": 100.35, "volume": 358143.0}, {"date": "2018-12-24", "close": 100.27, "volume": 91426.0}, {"date": "2018-12-26", "close": 104.55, "volume": 181434.0}, {"date": "2018-12-27", "close": 106.92, "volume": 142609.0}, {"date": "2018-12-28", "close": 106.03, "volume": 147201.0}, {"date": "2018-12-31", "close": 103.42, "volume": 166524.0}, {"date": "2019-01-02", "close": 105.37, "volume": 183587.0}, {"date": "2019-01-03", "close": 101.52, "volume": 197102.0}, {"date": "2019-01-04", "close": 106.5, "volume": 99238.0}, {"date": "2019-01-07", "close": 109.33, "volume": 105619.0}, {"date": "2019-01-08", "close": 110.88, "volume": 118347.0}, {"date": "2019-01-09", "close": 113.98, "volume": 134227.0}, {"date": "2019-01-10", "close": 114.66, "volume": 163581.0}, {"date": "2019-01-11", "close": 115.06, "volume": 157528.0}, {"date": "2019-01-14", "close": 114.24, "volume": 106756.0}, {"date": "2019-01-15", "close": 117.86, "volume": 143587.0}, {"date": "2019-01-16", "close": 118.8, "volume": 117238.0}, {"date": "2019-01-17", "close": 119.85, "volume": 117538.0}, {"date": "2019-01-18", "close": 119.99, "volume": 106028.0}, {"date": "2019-01-22", "close": 119.03, "volume": 119855.0}, {"date": "2019-01-23", "close": 116.41, "volume": 111613.0}, {"date": "2019-01-24", "close": 117.15, "volume": 100439.0}, {"date": "2019-01-25", "close": 119.39, "volume": 125228.0}, {"date": "2019-01-28", "close": 119.39, "volume": 114739.0}, {"date": "2019-01-29", "close": 117.29, "volume": 120756.0}, {"date": "2019-01-30", "close": 115.95, "volume": 247779.0}, {"date": "2019-01-31", "close": 83.17, "volume": 2237892.0}, {"date": "2019-02-01", "close": 81.69, "volume": 727177.0}, {"date": "2019-02-04", "close": 82.28, "volume": 302847.0}, {"date": "2019-02-05", "close": 81.64, "volume": 462461.0}, {"date": "2019-02-06", "close": 79.59, "volume": 178999.0}, {"date": "2019-02-07", "close": 77.85, "volume": 238370.0}, {"date": "2019-02-08", "close": 78.21, "volume": 357931.0}, {"date": "2019-02-11", "close": 80.51, "volume": 340606.0}, {"date": "2019-02-12", "close": 81.3, "volume": 410884.0}, {"date": "2019-02-13", "close": 81.46, "volume": 167313.0}, {"date": "2019-02-14", "close": 82.01, "volume": 237577.0}, {"date": "2019-02-15", "close": 82.36, "volume": 258334.0}, {"date": "2019-02-19", "close": 83.71, "volume": 228691.0}, {"date": "2019-02-20", "close": 82.28, "volume": 206956.0}, {"date": "2019-02-21", "close": 82.15, "volume": 175434.0}, {"date": "2019-02-22", "close": 82.14, "volume": 146155.0}, {"date": "2019-02-25", "close": 82.16, "volume": 207550.0}, {"date": "2019-02-26", "close": 82.19, "volume": 206852.0}, {"date": "2019-02-27", "close": 82.21, "volume": 185443.0}, {"date": "2019-02-28", "close": 82.5, "volume": 136152.0}, {"date": "2019-03-01", "close": 82.51, "volume": 146156.0}, {"date": "2019-03-04", "close": 82.44, "volume": 200937.0}, {"date": "2019-03-05", "close": 82.27, "volume": 251242.0}, {"date": "2019-03-06", "close": 82.18, "volume": 315619.0}, {"date": "2019-03-07", "close": 77.15, "volume": 374567.0}, {"date": "2019-03-08", "close": 74.91, "volume": 254557.0}, {"date": "2019-03-11", "close": 75.98, "volume": 213981.0}, {"date": "2019-03-12", "close": 77.62, "volume": 369668.0}, {"date": "2019-03-13", "close": 79.43, "volume": 250233.0}, {"date": "2019-03-14", "close": 79.49, "volume": 193057.0}, {"date": "2019-03-15", "close": 78.99, "volume": 263480.0}, {"date": "2019-03-18", "close": 78.97, "volume": 209920.0}, {"date": "2019-03-19", "close": 79.32, "volume": 153097.0}, {"date": "2019-03-20", "close": 77.59, "volume": 109486.0}, {"date": "2019-03-21", "close": 78.28, "volume": 131993.0}, {"date": "2019-03-22", "close": 74.78, "volume": 293455.0}, {"date": "2019-03-25", "close": 74.97, "volume": 165903.0}, {"date": "2019-03-26", "close": 75.98, "volume": 149158.0}, {"date": "2019-03-27", "close": 77.24, "volume": 252157.0}, {"date": "2019-03-28", "close": 79.4, "volume": 194759.0}, {"date": "2019-03-29", "close": 80.13, "volume": 184674.0}, {"date": "2019-04-01", "close": 80.3, "volume": 135725.0}, {"date": "2019-04-02", "close": 80.02, "volume": 129678.0}, {"date": "2019-04-03", "close": 81.5, "volume": 145575.0}, {"date": "2019-04-04", "close": 82.94, "volume": 103439.0}, {"date": "2019-04-05", "close": 82.92, "volume": 157017.0}, {"date": "2019-04-08", "close": 83.65, "volume": 113100.0}, {"date": "2019-04-09", "close": 83.14, "volume": 170415.0}, {"date": "2019-04-10", "close": 84.93, "volume": 148667.0}, {"date": "2019-04-11", "close": 86.75, "volume": 149630.0}, {"date": "2019-04-12", "close": 87.39, "volume": 137702.0}, {"date": "2019-04-15", "close": 88.0, "volume": 148773.0}, {"date": "2019-04-16", "close": 89.26, "volume": 192083.0}, {"date": "2019-04-17", "close": 91.53, "volume": 164063.0}, {"date": "2019-04-18", "close": 90.98, "volume": 102722.0}, {"date": "2019-04-22", "close": 88.02, "volume": 136725.0}, {"date": "2019-04-23", "close": 89.72, "volume": 133054.0}, {"date": "2019-04-24", "close": 92.55, "volume": 140445.0}, {"date": "2019-04-25", "close": 91.36, "volume": 96874.0}, {"date": "2019-04-26", "close": 92.3, "volume": 93843.0}, {"date": "2019-04-29", "close": 91.43, "volume": 178456.0}, {"date": "2019-04-30", "close": 90.4, "volume": 177490.0}, {"date": "2019-05-01", "close": 90.2, "volume": 173722.0}, {"date": "2019-05-02", "close": 85.8, "volume": 308180.0}, {"date": "2019-05-03", "close": 89.07, "volume": 267852.0}, {"date": "2019-05-06", "close": 86.54, "volume": 248011.0}, {"date": "2019-05-07", "close": 84.45, "volume": 211772.0}, {"date": "2019-05-08", "close": 88.46, "volume": 274420.0}, {"date": "2019-05-09", "close": 90.0, "volume": 202621.0}, {"date": "2019-05-10", "close": 89.36, "volume": 110406.0}, {"date": "2019-05-13", "close": 85.05, "volume": 118540.0}, {"date": "2019-05-14", "close": 84.79, "volume": 107501.0}, {"date": "2019-05-15", "close": 85.64, "volume": 124895.0}, {"date": "2019-05-16", "close": 86.82, "volume": 98368.0}, {"date": "2019-05-17", "close": 88.16, "volume": 117165.0}, {"date": "2019-05-20", "close": 88.44, "volume": 180977.0}, {"date": "2019-05-21", "close": 91.12, "volume": 141698.0}, {"date": "2019-05-22", "close": 90.36, "volume": 110668.0}, {"date": "2019-05-23", "close": 89.5, "volume": 236378.0}, {"date": "2019-05-24", "close": 90.0, "volume": 165802.0}, {"date": "2019-05-28", "close": 86.95, "volume": 198571.0}, {"date": "2019-05-29", "close": 87.58, "volume": 152736.0}, {"date": "2019-05-30", "close": 87.71, "volume": 107687.0}, {"date": "2019-05-31", "close": 87.5, "volume": 117432.0}, {"date": "2019-06-03", "close": 86.76, "volume": 162247.0}, {"date": "2019-06-04", "close": 90.14, "volume": 119899.0}, {"date": "2019-06-05", "close": 91.52, "volume": 117991.0}, {"date": "2019-06-06", "close": 90.73, "volume": 66677.0}, {"date": "2019-06-07", "close": 94.19, "volume": 90272.0}, {"date": "2019-06-10", "close": 95.23, "volume": 100505.0}, {"date": "2019-06-11", "close": 96.89, "volume": 140072.0}, {"date": "2019-06-12", "close": 98.4, "volume": 171723.0}, {"date": "2019-06-13", "close": 100.26, "volume": 140306.0}, {"date": "2019-06-14", "close": 101.02, "volume": 162925.0}, {"date": "2019-06-17", "close": 100.74, "volume": 197615.0}, {"date": "2019-06-18", "close": 97.05, "volume": 197677.0}, {"date": "2019-06-19", "close": 98.1, "volume": 171357.0}, {"date": "2019-06-20", "close": 98.49, "volume": 98553.0}, {"date": "2019-06-21", "close": 99.5, "volume": 206632.0}, {"date": "2019-06-24", "close": 96.18, "volume": 197299.0}, {"date": "2019-06-25", "close": 93.03, "volume": 180586.0}, {"date": "2019-06-26", "close": 93.38, "volume": 79863.0}, {"date": "2019-06-27", "close": 89.95, "volume": 204768.0}, {"date": "2019-06-28", "close": 90.89, "volume": 287505.0}, {"date": "2019-07-01", "close": 90.37, "volume": 171343.0}, {"date": "2019-07-02", "close": 91.26, "volume": 138818.0}, {"date": "2019-07-03", "close": 91.99, "volume": 61992.0}, {"date": "2019-07-05", "close": 93.44, "volume": 97319.0}, {"date": "2019-07-08", "close": 91.78, "volume": 115622.0}, {"date": "2019-07-09", "close": 90.67, "volume": 155829.0}, {"date": "2019-07-10", "close": 91.92, "volume": 148216.0}, {"date": "2019-07-11", "close": 88.86, "volume": 122344.0}, {"date": "2019-07-12", "close": 88.99, "volume": 245265.0}, {"date": "2019-07-15", "close": 90.95, "volume": 168593.0}, {"date": "2019-07-16", "close": 90.77, "volume": 119746.0}, {"date": "2019-07-17", "close": 92.51, "volume": 172487.0}, {"date": "2019-07-18", "close": 89.54, "volume": 163963.0}, {"date": "2019-07-19", "close": 89.77, "volume": 133875.0}, {"date": "2019-07-22", "close": 90.37, "volume": 128418.0}, {"date": "2019-07-23", "close": 93.62, "volume": 125536.0}, {"date": "2019-07-24", "close": 95.39, "volume": 120698.0}, {"date": "2019-07-25", "close": 93.17, "volume": 97994.0}, {"date": "2019-07-26", "close": 94.68, "volume": 103933.0}, {"date": "2019-07-29", "close": 94.91, "volume": 105989.0}, {"date": "2019-07-30", "close": 95.0, "volume": 137805.0}, {"date": "2019-07-31", "close": 96.45, "volume": 313123.0}, {"date": "2019-08-01", "close": 103.39, "volume": 1111089.0}, {"date": "2019-08-02", "close": 105.16, "volume": 362115.0}, {"date": "2019-08-05", "close": 102.47, "volume": 392674.0}, {"date": "2019-08-06", "close": 105.84, "volume": 218083.0}, {"date": "2019-08-07", "close": 107.54, "volume": 234491.0}, {"date": "2019-08-08", "close": 113.51, "volume": 224830.0}, {"date": "2019-08-09", "close": 116.58, "volume": 200428.0}, {"date": "2019-08-12", "close": 118.47, "volume": 187484.0}, {"date": "2019-08-13", "close": 121.28, "volume": 193838.0}, {"date": "2019-08-14", "close": 114.98, "volume": 458291.0}, {"date": "2019-08-15", "close": 115.43, "volume": 339546.0}, {"date": "2019-08-16", "close": 117.04, "volume": 226308.0}, {"date": "2019-08-19", "close": 117.54, "volume": 284423.0}, {"date": "2019-08-20", "close": 116.67, "volume": 158854.0}, {"date": "2019-08-21", "close": 117.25, "volume": 199820.0}, {"date": "2019-08-22", "close": 118.61, "volume": 216886.0}, {"date": "2019-08-23", "close": 115.4, "volume": 324388.0}, {"date": "2019-08-26", "close": 121.85, "volume": 273707.0}, {"date": "2019-08-27", "close": 112.19, "volume": 559691.0}, {"date": "2019-08-28", "close": 112.76, "volume": 372089.0}, {"date": "2019-08-29", "close": 114.38, "volume": 201961.0}, {"date": "2019-08-30", "close": 114.69, "volume": 205058.0}, {"date": "2019-09-03", "close": 110.91, "volume": 297717.0}, {"date": "2019-09-04", "close": 114.94, "volume": 248142.0}, {"date": "2019-09-05", "close": 113.35, "volume": 212658.0}, {"date": "2019-09-06", "close": 117.45, "volume": 178007.0}, {"date": "2019-09-09", "close": 119.24, "volume": 235183.0}, {"date": "2019-09-10", "close": 120.64, "volume": 254133.0}, {"date": "2019-09-11", "close": 126.41, "volume": 246863.0}, {"date": "2019-09-12", "close": 126.61, "volume": 293132.0}, {"date": "2019-09-13", "close": 126.94, "volume": 489795.0}, {"date": "2019-09-16", "close": 130.13, "volume": 230133.0}, {"date": "2019-09-17", "close": 131.39, "volume": 139403.0}, {"date": "2019-09-18", "close": 132.0, "volume": 129619.0}, {"date": "2019-09-19", "close": 131.97, "volume": 143568.0}, {"date": "2019-09-20", "close": 129.79, "volume": 298487.0}, {"date": "2019-09-23", "close": 127.35, "volume": 237168.0}, {"date": "2019-09-24", "close": 127.67, "volume": 385714.0}, {"date": "2019-09-25", "close": 130.51, "volume": 145957.0}, {"date": "2019-09-26", "close": 130.08, "volume": 106831.0}, {"date": "2019-09-27", "close": 130.54, "volume": 132092.0}, {"date": "2019-09-30", "close": 131.84, "volume": 177845.0}, {"date": "2019-10-01", "close": 128.99, "volume": 246324.0}, {"date": "2019-10-02", "close": 129.74, "volume": 187749.0}, {"date": "2019-10-03", "close": 128.68, "volume": 257446.0}, {"date": "2019-10-04", "close": 124.78, "volume": 360114.0}, {"date": "2019-10-07", "close": 128.82, "volume": 345335.0}, {"date": "2019-10-08", "close": 128.04, "volume": 239635.0}, {"date": "2019-10-09", "close": 128.65, "volume": 196904.0}, {"date": "2019-10-10", "close": 130.21, "volume": 214728.0}, {"date": "2019-10-11", "close": 132.27, "volume": 139956.0}, {"date": "2019-10-14", "close": 132.31, "volume": 82436.0}, {"date": "2019-10-15", "close": 133.12, "volume": 142483.0}, {"date": "2019-10-16", "close": 132.54, "volume": 187905.0}, {"date": "2019-10-17", "close": 131.12, "volume": 151642.0}, {"date": "2019-10-18", "close": 130.26, "volume": 186131.0}, {"date": "2019-10-21", "close": 130.33, "volume": 121804.0}, {"date": "2019-10-22", "close": 130.95, "volume": 174331.0}, {"date": "2019-10-23", "close": 129.86, "volume": 97456.0}, {"date": "2019-10-24", "close": 131.4, "volume": 253071.0}, {"date": "2019-10-25", "close": 134.48, "volume": 180282.0}, {"date": "2019-10-28", "close": 133.11, "volume": 204779.0}, {"date": "2019-10-29", "close": 129.99, "volume": 160603.0}, {"date": "2019-10-30", "close": 130.05, "volume": 313174.0}, {"date": "2019-10-31", "close": 132.12, "volume": 386239.0}, {"date": "2019-11-01", "close": 135.83, "volume": 166020.0}, {"date": "2019-11-04", "close": 140.16, "volume": 272083.0}, {"date": "2019-11-05", "close": 136.05, "volume": 939890.0}, {"date": "2019-11-06", "close": 134.4, "volume": 302088.0}, {"date": "2019-11-07", "close": 136.73, "volume": 231622.0}, {"date": "2019-11-08", "close": 136.57, "volume": 201774.0}, {"date": "2019-11-11", "close": 138.44, "volume": 208012.0}, {"date": "2019-11-12", "close": 140.56, "volume": 205406.0}, {"date": "2019-11-13", "close": 141.21, "volume": 207132.0}, {"date": "2019-11-14", "close": 144.29, "volume": 173341.0}, {"date": "2019-11-15", "close": 140.29, "volume": 200969.0}, {"date": "2019-11-18", "close": 142.53, "volume": 196492.0}, {"date": "2019-11-19", "close": 137.65, "volume": 232226.0}, {"date": "2019-11-20", "close": 137.1, "volume": 226079.0}, {"date": "2019-11-21", "close": 129.06, "volume": 458911.0}, {"date": "2019-11-22", "close": 128.01, "volume": 403330.0}, {"date": "2019-11-25", "close": 129.98, "volume": 270947.0}, {"date": "2019-11-26", "close": 131.82, "volume": 306651.0}, {"date": "2019-11-27", "close": 133.33, "volume": 182939.0}, {"date": "2019-11-29", "close": 128.14, "volume": 72922.0}, {"date": "2019-12-02", "close": 122.72, "volume": 233868.0}, {"date": "2019-12-03", "close": 121.87, "volume": 194276.0}, {"date": "2019-12-04", "close": 122.38, "volume": 190157.0}, {"date": "2019-12-05", "close": 124.78, "volume": 180692.0}, {"date": "2019-12-06", "close": 124.69, "volume": 133540.0}, {"date": "2019-12-09", "close": 124.85, "volume": 216153.0}, {"date": "2019-12-10", "close": 123.0, "volume": 158386.0}, {"date": "2019-12-11", "close": 122.44, "volume": 297094.0}, {"date": "2019-12-12", "close": 118.89, "volume": 239445.0}, {"date": "2019-12-13", "close": 117.64, "volume": 270143.0}, {"date": "2019-12-16", "close": 125.17, "volume": 739645.0}, {"date": "2019-12-17", "close": 125.46, "volume": 409538.0}, {"date": "2019-12-18", "close": 121.77, "volume": 343413.0}, {"date": "2019-12-19", "close": 121.24, "volume": 429156.0}, {"date": "2019-12-20", "close": 124.96, "volume": 1628080.0}, {"date": "2019-12-23", "close": 124.42, "volume": 278115.0}, {"date": "2019-12-24", "close": 123.97, "volume": 53341.0}, {"date": "2019-12-26", "close": 125.71, "volume": 170991.0}, {"date": "2019-12-27", "close": 126.38, "volume": 326408.0}, {"date": "2019-12-30", "close": 125.46, "volume": 113299.0}, {"date": "2019-12-31", "close": 125.77, "volume": 144242.0}, {"date": "2020-01-02", "close": 125.71, "volume": 235177.0}, {"date": "2020-01-03", "close": 116.57, "volume": 247812.0}, {"date": "2020-01-06", "close": 117.34, "volume": 381385.0}, {"date": "2020-01-07", "close": 113.35, "volume": 548796.0}, {"date": "2020-01-08", "close": 108.99, "volume": 377253.0}, {"date": "2020-01-09", "close": 107.23, "volume": 370466.0}, {"date": "2020-01-10", "close": 107.25, "volume": 220696.0}, {"date": "2020-01-13", "close": 107.3, "volume": 290378.0}, {"date": "2020-01-14", "close": 109.25, "volume": 221302.0}, {"date": "2020-01-15", "close": 107.24, "volume": 150696.0}, {"date": "2020-01-16", "close": 107.53, "volume": 144995.0}, {"date": "2020-01-17", "close": 105.23, "volume": 150231.0}, {"date": "2020-01-21", "close": 106.88, "volume": 177704.0}, {"date": "2020-01-22", "close": 106.92, "volume": 130493.0}, {"date": "2020-01-23", "close": 106.55, "volume": 125792.0}, {"date": "2020-01-24", "close": 105.02, "volume": 310253.0}, {"date": "2020-01-27", "close": 106.89, "volume": 330448.0}, {"date": "2020-01-28", "close": 108.85, "volume": 215824.0}, {"date": "2020-01-29", "close": 111.38, "volume": 643143.0}, {"date": "2020-01-30", "close": 123.67, "volume": 830836.0}, {"date": "2020-01-31", "close": 119.63, "volume": 429246.0}, {"date": "2020-02-03", "close": 115.46, "volume": 332191.0}, {"date": "2020-02-04", "close": 115.0, "volume": 307255.0}, {"date": "2020-02-05", "close": 116.19, "volume": 226411.0}, {"date": "2020-02-06", "close": 115.96, "volume": 143646.0}, {"date": "2020-02-07", "close": 115.52, "volume": 160401.0}, {"date": "2020-02-10", "close": 117.14, "volume": 210613.0}, {"date": "2020-02-11", "close": 116.12, "volume": 169318.0}, {"date": "2020-02-12", "close": 115.19, "volume": 227116.0}, {"date": "2020-02-13", "close": 116.28, "volume": 246079.0}, {"date": "2020-02-14", "close": 117.44, "volume": 272078.0}, {"date": "2020-02-18", "close": 116.43, "volume": 186256.0}, {"date": "2020-02-19", "close": 117.34, "volume": 198554.0}, {"date": "2020-02-20", "close": 118.85, "volume": 201888.0}, {"date": "2020-02-21", "close": 123.52, "volume": 325755.0}, {"date": "2020-02-24", "close": 122.79, "volume": 311400.0}, {"date": "2020-02-25", "close": 116.38, "volume": 227058.0}, {"date": "2020-02-26", "close": 119.91, "volume": 378126.0}, {"date": "2020-02-27", "close": 120.89, "volume": 407850.0}, {"date": "2020-02-28", "close": 116.41, "volume": 594432.0}, {"date": "2020-03-02", "close": 115.04, "volume": 370252.0}, {"date": "2020-03-03", "close": 115.07, "volume": 268079.0}, {"date": "2020-03-04", "close": 119.04, "volume": 252616.0}, {"date": "2020-03-05", "close": 114.18, "volume": 509210.0}, {"date": "2020-03-06", "close": 110.63, "volume": 305688.0}, {"date": "2020-03-09", "close": 91.87, "volume": 526259.0}, {"date": "2020-03-10", "close": 96.1, "volume": 415723.0}, {"date": "2020-03-11", "close": 91.27, "volume": 429099.0}, {"date": "2020-03-12", "close": 74.29, "volume": 523921.0}, {"date": "2020-03-13", "close": 76.37, "volume": 662629.0}, {"date": "2020-03-16", "close": 67.01, "volume": 642904.0}, {"date": "2020-03-17", "close": 72.0, "volume": 480706.0}, {"date": "2020-03-18", "close": 59.51, "volume": 496053.0}, {"date": "2020-03-19", "close": 58.75, "volume": 576860.0}, {"date": "2020-03-20", "close": 52.02, "volume": 543442.0}, {"date": "2020-03-23", "close": 46.5, "volume": 552379.0}, {"date": "2020-03-24", "close": 69.02, "volume": 609192.0}, {"date": "2020-03-25", "close": 67.03, "volume": 650049.0}, {"date": "2020-03-26", "close": 63.55, "volume": 439376.0}, {"date": "2020-03-27", "close": 57.57, "volume": 840779.0}, {"date": "2020-03-30", "close": 57.43, "volume": 527460.0}, {"date": "2020-03-31", "close": 53.2, "volume": 358608.0}, {"date": "2020-04-01", "close": 46.66, "volume": 308329.0}, {"date": "2020-04-02", "close": 44.9, "volume": 580006.0}, {"date": "2020-04-03", "close": 43.86, "volume": 367771.0}, {"date": "2020-04-06", "close": 48.88, "volume": 414198.0}, {"date": "2020-04-07", "close": 51.74, "volume": 485127.0}, {"date": "2020-04-08", "close": 61.16, "volume": 414337.0}, {"date": "2020-04-09", "close": 64.32, "volume": 619133.0}, {"date": "2020-04-13", "close": 59.04, "volume": 329593.0}, {"date": "2020-04-14", "close": 52.56, "volume": 444082.0}, {"date": "2020-04-15", "close": 45.76, "volume": 667096.0}, {"date": "2020-04-16", "close": 49.62, "volume": 429793.0}, {"date": "2020-04-17", "close": 50.19, "volume": 297091.0}, {"date": "2020-04-20", "close": 46.79, "volume": 198330.0}, {"date": "2020-04-21", "close": 47.66, "volume": 457354.0}, {"date": "2020-04-22", "close": 51.19, "volume": 267899.0}, {"date": "2020-04-23", "close": 53.02, "volume": 237865.0}, {"date": "2020-04-24", "close": 54.77, "volume": 232832.0}, {"date": "2020-04-27", "close": 62.6, "volume": 357531.0}, {"date": "2020-04-28", "close": 63.2, "volume": 320015.0}, {"date": "2020-04-29", "close": 75.09, "volume": 1027955.0}, {"date": "2020-04-30", "close": 72.79, "volume": 421886.0}, {"date": "2020-05-01", "close": 66.19, "volume": 349699.0}, {"date": "2020-05-04", "close": 64.22, "volume": 478741.0}, {"date": "2020-05-05", "close": 68.3, "volume": 448716.0}, {"date": "2020-05-06", "close": 71.97, "volume": 376972.0}, {"date": "2020-05-07", "close": 74.23, "volume": 248022.0}, {"date": "2020-05-08", "close": 75.24, "volume": 246975.0}, {"date": "2020-05-11", "close": 75.17, "volume": 249735.0}, {"date": "2020-05-12", "close": 74.53, "volume": 182433.0}, {"date": "2020-05-13", "close": 69.03, "volume": 529545.0}, {"date": "2020-05-14", "close": 70.15, "volume": 426970.0}, {"date": "2020-05-15", "close": 72.09, "volume": 214945.0}, {"date": "2020-05-18", "close": 80.04, "volume": 246504.0}, {"date": "2020-05-19", "close": 77.92, "volume": 192262.0}, {"date": "2020-05-20", "close": 78.1, "volume": 160814.0}, {"date": "2020-05-21", "close": 80.0, "volume": 125017.0}, {"date": "2020-05-22", "close": 80.26, "volume": 215731.0}, {"date": "2020-05-26", "close": 86.73, "volume": 233849.0}, {"date": "2020-05-27", "close": 91.23, "volume": 260364.0}, {"date": "2020-05-28", "close": 88.73, "volume": 210469.0}, {"date": "2020-05-29", "close": 90.13, "volume": 374602.0}, {"date": "2020-06-01", "close": 88.16, "volume": 497748.0}, {"date": "2020-06-02", "close": 86.69, "volume": 441698.0}, {"date": "2020-06-03", "close": 85.42, "volume": 420646.0}, {"date": "2020-06-04", "close": 81.02, "volume": 386556.0}, {"date": "2020-06-05", "close": 81.61, "volume": 655655.0}, {"date": "2020-06-08", "close": 96.96, "volume": 268557.0}, {"date": "2020-06-09", "close": 93.59, "volume": 292859.0}, {"date": "2020-06-10", "close": 86.72, "volume": 262630.0}, {"date": "2020-06-11", "close": 73.28, "volume": 359076.0}, {"date": "2020-06-12", "close": 78.44, "volume": 205991.0}, {"date": "2020-06-15", "close": 80.18, "volume": 173073.0}, {"date": "2020-06-16", "close": 80.62, "volume": 162535.0}, {"date": "2020-06-17", "close": 78.42, "volume": 166775.0}, {"date": "2020-06-18", "close": 80.64, "volume": 157808.0}, {"date": "2020-06-19", "close": 76.93, "volume": 237125.0}, {"date": "2020-06-22", "close": 78.96, "volume": 137537.0}, {"date": "2020-06-23", "close": 79.51, "volume": 133986.0}, {"date": "2020-06-24", "close": 80.59, "volume": 169809.0}, {"date": "2020-06-25", "close": 81.29, "volume": 149573.0}, {"date": "2020-06-26", "close": 78.11, "volume": 424905.0}, {"date": "2020-06-29", "close": 82.74, "volume": 181211.0}, {"date": "2020-06-30", "close": 76.34, "volume": 397854.0}, {"date": "2020-07-01", "close": 75.22, "volume": 154822.0}, {"date": "2020-07-02", "close": 74.71, "volume": 133754.0}, {"date": "2020-07-06", "close": 74.2, "volume": 195826.0}, {"date": "2020-07-07", "close": 71.67, "volume": 132000.0}, {"date": "2020-07-08", "close": 72.06, "volume": 180905.0}, {"date": "2020-07-09", "close": 71.33, "volume": 190794.0}, {"date": "2020-07-10", "close": 73.77, "volume": 153756.0}, {"date": "2020-07-13", "close": 72.99, "volume": 188374.0}, {"date": "2020-07-14", "close": 76.07, "volume": 186891.0}, {"date": "2020-07-15", "close": 82.66, "volume": 256553.0}, {"date": "2020-07-16", "close": 80.97, "volume": 137357.0}, {"date": "2020-07-17", "close": 83.46, "volume": 172254.0}, {"date": "2020-07-20", "close": 80.65, "volume": 134083.0}, {"date": "2020-07-21", "close": 82.42, "volume": 105661.0}, {"date": "2020-07-22", "close": 82.38, "volume": 168686.0}, {"date": "2020-07-23", "close": 80.65, "volume": 164539.0}, {"date": "2020-07-24", "close": 79.18, "volume": 116921.0}, {"date": "2020-07-27", "close": 84.73, "volume": 131080.0}, {"date": "2020-07-28", "close": 82.64, "volume": 293389.0}, {"date": "2020-07-29", "close": 92.03, "volume": 178446.0}, {"date": "2020-07-30", "close": 102.66, "volume": 918937.0}, {"date": "2020-07-31", "close": 100.0, "volume": 299308.0}, {"date": "2020-08-03", "close": 97.45, "volume": 190774.0}, {"date": "2020-08-04", "close": 97.03, "volume": 109271.0}, {"date": "2020-08-05", "close": 98.57, "volume": 111826.0}, {"date": "2020-08-06", "close": 99.73, "volume": 115368.0}, {"date": "2020-08-07", "close": 98.29, "volume": 154077.0}, {"date": "2020-08-10", "close": 99.51, "volume": 161939.0}, {"date": "2020-08-11", "close": 97.42, "volume": 151725.0}, {"date": "2020-08-12", "close": 97.93, "volume": 86355.0}, {"date": "2020-08-13", "close": 96.2, "volume": 87811.0}, {"date": "2020-08-14", "close": 95.31, "volume": 89547.0}, {"date": "2020-08-17", "close": 99.12, "volume": 179933.0}, {"date": "2020-08-18", "close": 92.51, "volume": 174023.0}, {"date": "2020-08-19", "close": 93.39, "volume": 107007.0}, {"date": "2020-08-20", "close": 96.03, "volume": 86605.0}, {"date": "2020-08-21", "close": 93.81, "volume": 88058.0}, {"date": "2020-08-24", "close": 96.05, "volume": 69462.0}, {"date": "2020-08-25", "close": 96.55, "volume": 85150.0}, {"date": "2020-08-26", "close": 95.2, "volume": 80278.0}, {"date": "2020-08-27", "close": 95.95, "volume": 68287.0}, {"date": "2020-08-28", "close": 95.09, "volume": 88184.0}, {"date": "2020-08-31", "close": 92.7, "volume": 161202.0}, {"date": "2020-09-01", "close": 93.56, "volume": 201757.0}, {"date": "2020-09-02", "close": 94.91, "volume": 115440.0}, {"date": "2020-09-03", "close": 87.5, "volume": 149252.0}, {"date": "2020-09-04", "close": 85.22, "volume": 122063.0}, {"date": "2020-09-08", "close": 83.89, "volume": 117076.0}, {"date": "2020-09-09", "close": 82.16, "volume": 136626.0}, {"date": "2020-09-10", "close": 81.88, "volume": 185608.0}, {"date": "2020-09-11", "close": 81.81, "volume": 179329.0}, {"date": "2020-09-14", "close": 83.76, "volume": 143239.0}, {"date": "2020-09-15", "close": 80.29, "volume": 114526.0}, {"date": "2020-09-16", "close": 80.67, "volume": 137567.0}, {"date": "2020-09-17", "close": 80.69, "volume": 141063.0}, {"date": "2020-09-18", "close": 77.03, "volume": 626125.0}, {"date": "2020-09-21", "close": 75.95, "volume": 189540.0}, {"date": "2020-09-22", "close": 75.35, "volume": 175757.0}, {"date": "2020-09-23", "close": 70.215, "volume": 218642.0}, {"date": "2020-09-24", "close": 71.19, "volume": 173522.0}, {"date": "2020-09-25", "close": 72.3, "volume": 84296.0}, {"date": "2020-09-28", "close": 75.13, "volume": 131960.0}, {"date": "2020-09-29", "close": 74.12, "volume": 74171.0}, {"date": "2020-09-30", "close": 75.16, "volume": 111928.0}, {"date": "2020-10-01", "close": 75.31, "volume": 120078.0}, {"date": "2020-10-02", "close": 78.22, "volume": 116128.0}, {"date": "2020-10-05", "close": 80.68, "volume": 146735.0}, {"date": "2020-10-06", "close": 81.06, "volume": 154112.0}, {"date": "2020-10-07", "close": 84.72, "volume": 138142.0}, {"date": "2020-10-08", "close": 85.94, "volume": 92302.0}, {"date": "2020-10-09", "close": 85.72, "volume": 113488.0}, {"date": "2020-10-12", "close": 88.48, "volume": 68603.0}, {"date": "2020-10-13", "close": 84.97, "volume": 56618.0}, {"date": "2020-10-14", "close": 87.1, "volume": 86099.0}, {"date": "2020-10-15", "close": 87.18, "volume": 91644.0}, {"date": "2020-10-16", "close": 87.21, "volume": 61079.0}, {"date": "2020-10-19", "close": 83.77, "volume": 99303.0}, {"date": "2020-10-20", "close": 83.06, "volume": 67646.0}, {"date": "2020-10-21", "close": 82.26, "volume": 79095.0}, {"date": "2020-10-22", "close": 82.7, "volume": 76721.0}, {"date": "2020-10-23", "close": 81.61, "volume": 106607.0}, {"date": "2020-10-26", "close": 80.7, "volume": 181308.0}, {"date": "2020-10-27", "close": 79.65, "volume": 86441.0}, {"date": "2020-10-28", "close": 76.25, "volume": 155358.0}, {"date": "2020-10-29", "close": 77.15, "volume": 168582.0}, {"date": "2020-10-30", "close": 73.4, "volume": 203822.0}, {"date": "2020-11-02", "close": 77.86, "volume": 114460.0}, {"date": "2020-11-03", "close": 82.22, "volume": 84713.0}, {"date": "2020-11-04", "close": 82.41, "volume": 56952.0}, {"date": "2020-11-05", "close": 86.78, "volume": 81574.0}, {"date": "2020-11-06", "close": 83.87, "volume": 63112.0}, {"date": "2020-11-09", "close": 90.04, "volume": 132906.0}, {"date": "2020-11-10", "close": 86.8, "volume": 173103.0}, {"date": "2020-11-11", "close": 83.0, "volume": 127747.0}, {"date": "2020-11-12", "close": 78.93, "volume": 143959.0}, {"date": "2020-11-13", "close": 82.79, "volume": 115611.0}, {"date": "2020-11-16", "close": 85.4, "volume": 184130.0}, {"date": "2020-11-17", "close": 84.33, "volume": 129127.0}, {"date": "2020-11-18", "close": 85.42, "volume": 64618.0}, {"date": "2020-11-19", "close": 86.07, "volume": 62247.0}, {"date": "2020-11-20", "close": 85.57, "volume": 108565.0}, {"date": "2020-11-23", "close": 88.49, "volume": 100829.0}, {"date": "2020-11-24", "close": 96.72, "volume": 193965.0}, {"date": "2020-11-25", "close": 96.2, "volume": 175728.0}, {"date": "2020-11-27", "close": 94.37, "volume": 50830.0}, {"date": "2020-11-30", "close": 89.63, "volume": 136467.0}, {"date": "2020-12-01", "close": 88.15, "volume": 180912.0}, {"date": "2020-12-02", "close": 87.11, "volume": 114769.0}, {"date": "2020-12-03", "close": 89.8, "volume": 181978.0}, {"date": "2020-12-04", "close": 88.8, "volume": 93709.0}, {"date": "2020-12-07", "close": 90.64, "volume": 81697.0}, {"date": "2020-12-08", "close": 90.23, "volume": 99640.0}, {"date": "2020-12-09", "close": 91.29, "volume": 82550.0}, {"date": "2020-12-10", "close": 93.88, "volume": 88349.0}, {"date": "2020-12-11", "close": 90.26, "volume": 71457.0}, {"date": "2020-12-14", "close": 91.95, "volume": 115979.0}, {"date": "2020-12-15", "close": 92.67, "volume": 71907.0}, {"date": "2020-12-16", "close": 90.47, "volume": 100515.0}, {"date": "2020-12-17", "close": 90.95, "volume": 80752.0}, {"date": "2020-12-18", "close": 90.84, "volume": 200834.0}, {"date": "2020-12-21", "close": 88.03, "volume": 80118.0}, {"date": "2020-12-22", "close": 87.51, "volume": 59630.0}, {"date": "2020-12-23", "close": 86.57, "volume": 75436.0}, {"date": "2020-12-24", "close": 86.63, "volume": 24297.0}, {"date": "2020-12-28", "close": 86.75, "volume": 65487.0}, {"date": "2020-12-29", "close": 86.39, "volume": 88602.0}, {"date": "2020-12-30", "close": 86.75, "volume": 46653.0}, {"date": "2020-12-31", "close": 87.74, "volume": 113295.0}, {"date": "2021-01-04", "close": 85.22, "volume": 67517.0}, {"date": "2021-01-05", "close": 91.19, "volume": 107964.0}, {"date": "2021-01-06", "close": 97.42, "volume": 121827.0}, {"date": "2021-01-07", "close": 93.07, "volume": 87754.0}, {"date": "2021-01-08", "close": 91.65, "volume": 145749.0}, {"date": "2021-01-11", "close": 92.48, "volume": 53818.0}, {"date": "2021-01-12", "close": 97.6, "volume": 80021.0}, {"date": "2021-01-13", "close": 95.24, "volume": 65711.0}, {"date": "2021-01-14", "close": 95.28, "volume": 62783.0}, {"date": "2021-01-15", "close": 93.8, "volume": 58733.0}, {"date": "2021-01-19", "close": 94.97, "volume": 85449.0}, {"date": "2021-01-20", "close": 95.4, "volume": 38549.0}, {"date": "2021-01-21", "close": 95.36, "volume": 49628.0}, {"date": "2021-01-22", "close": 96.18, "volume": 46646.0}, {"date": "2021-01-25", "close": 97.46, "volume": 72946.0}, {"date": "2021-01-26", "close": 103.26, "volume": 140001.0}, {"date": "2021-01-27", "close": 114.38, "volume": 359995.0}, {"date": "2021-01-28", "close": 109.84, "volume": 455582.0}, {"date": "2021-01-29", "close": 91.39, "volume": 222735.0}, {"date": "2021-02-01", "close": 92.05, "volume": 134242.0}, {"date": "2021-02-02", "close": 91.85, "volume": 128614.0}, {"date": "2021-02-03", "close": 94.99, "volume": 124017.0}, {"date": "2021-02-04", "close": 100.36, "volume": 172623.0}, {"date": "2021-02-05", "close": 98.52, "volume": 102739.0}, {"date": "2021-02-08", "close": 106.6, "volume": 152905.0}, {"date": "2021-02-09", "close": 103.47, "volume": 65013.0}, {"date": "2021-02-10", "close": 104.12, "volume": 66081.0}, {"date": "2021-02-11", "close": 104.21, "volume": 61589.0}, {"date": "2021-02-12", "close": 104.89, "volume": 103072.0}, {"date": "2021-02-16", "close": 104.69, "volume": 103956.0}, {"date": "2021-02-17", "close": 99.07, "volume": 88195.0}, {"date": "2021-02-18", "close": 94.53, "volume": 113573.0}, {"date": "2021-02-19", "close": 94.84, "volume": 61711.0}, {"date": "2021-02-22", "close": 95.38, "volume": 59863.0}, {"date": "2021-02-23", "close": 97.55, "volume": 86356.0}, {"date": "2021-02-24", "close": 99.7, "volume": 60874.0}, {"date": "2021-02-25", "close": 95.66, "volume": 85830.0}, {"date": "2021-02-26", "close": 99.08, "volume": 127247.0}, {"date": "2021-03-01", "close": 97.89, "volume": 142478.0}, {"date": "2021-03-02", "close": 94.35, "volume": 62003.0}, {"date": "2021-03-03", "close": 97.02, "volume": 101692.0}, {"date": "2021-03-04", "close": 95.13, "volume": 86562.0}, {"date": "2021-03-05", "close": 97.91, "volume": 78368.0}, {"date": "2021-03-08", "close": 99.18, "volume": 83003.0}, {"date": "2021-03-09", "close": 99.41, "volume": 65111.0}, {"date": "2021-03-10", "close": 101.64, "volume": 59148.0}, {"date": "2021-03-11", "close": 102.83, "volume": 62333.0}, {"date": "2021-03-12", "close": 104.4, "volume": 56479.0}, {"date": "2021-03-15", "close": 105.33, "volume": 57588.0}, {"date": "2021-03-16", "close": 102.9, "volume": 54410.0}, {"date": "2021-03-17", "close": 105.34, "volume": 83999.0}, {"date": "2021-03-18", "close": 101.82, "volume": 68390.0}, {"date": "2021-03-19", "close": 104.66, "volume": 201745.0}, {"date": "2021-03-22", "close": 101.84, "volume": 41903.0}, {"date": "2021-03-23", "close": 94.23, "volume": 96122.0}, {"date": "2021-03-24", "close": 94.59, "volume": 124085.0}, {"date": "2021-03-25", "close": 96.28, "volume": 60450.0}, {"date": "2021-03-26", "close": 100.15, "volume": 76243.0}, {"date": "2021-03-29", "close": 98.93, "volume": 77091.0}, {"date": "2021-03-30", "close": 99.46, "volume": 49399.0}, {"date": "2021-03-31", "close": 100.13, "volume": 76237.0}, {"date": "2021-04-01", "close": 103.56, "volume": 86230.0}, {"date": "2021-04-05", "close": 105.9, "volume": 72904.0}, {"date": "2021-04-06", "close": 107.93, "volume": 84301.0}, {"date": "2021-04-07", "close": 107.22, "volume": 54451.0}, {"date": "2021-04-08", "close": 106.17, "volume": 95237.0}, {"date": "2021-04-09", "close": 106.27, "volume": 51012.0}, {"date": "2021-04-12", "close": 107.42, "volume": 24176.0}, {"date": "2021-04-13", "close": 104.7, "volume": 57320.0}, {"date": "2021-04-14", "close": 104.97, "volume": 37136.0}, {"date": "2021-04-15", "close": 99.99, "volume": 99492.0}, {"date": "2021-04-16", "close": 101.85, "volume": 83176.0}, {"date": "2021-04-19", "close": 99.77, "volume": 47366.0}, {"date": "2021-04-20", "close": 95.63, "volume": 180087.0}, {"date": "2021-04-21", "close": 96.2, "volume": 107623.0}, {"date": "2021-04-22", "close": 94.54, "volume": 75980.0}, {"date": "2021-04-23", "close": 95.22, "volume": 31834.0}, {"date": "2021-04-26", "close": 96.65, "volume": 36350.0}, {"date": "2021-04-27", "close": 95.98, "volume": 39019.0}, {"date": "2021-04-28", "close": 95.0, "volume": 54247.0}, {"date": "2021-04-29", "close": 96.15, "volume": 69556.0}, {"date": "2021-04-30", "close": 95.26, "volume": 110096.0}, {"date": "2021-05-03", "close": 98.22, "volume": 77806.0}, {"date": "2021-05-04", "close": 98.75, "volume": 173507.0}, {"date": "2021-05-05", "close": 96.05, "volume": 109185.0}, {"date": "2021-05-06", "close": 95.18, "volume": 72324.0}, {"date": "2021-05-07", "close": 101.49, "volume": 71547.0}, {"date": "2021-05-10", "close": 98.39, "volume": 45166.0}, {"date": "2021-05-11", "close": 100.67, "volume": 62594.0}, {"date": "2021-05-12", "close": 101.39, "volume": 357280.0}, {"date": "2021-05-13", "close": 103.06, "volume": 86270.0}, {"date": "2021-05-14", "close": 104.23, "volume": 73338.0}, {"date": "2021-05-17", "close": 103.7, "volume": 71035.0}, {"date": "2021-05-18", "close": 96.28, "volume": 493381.0}, {"date": "2021-05-19", "close": 98.9, "volume": 103714.0}, {"date": "2021-05-20", "close": 97.86, "volume": 76763.0}, {"date": "2021-05-21", "close": 97.37, "volume": 75410.0}, {"date": "2021-05-24", "close": 97.18, "volume": 56646.0}, {"date": "2021-05-25", "close": 95.18, "volume": 109993.0}, {"date": "2021-05-26", "close": 96.24, "volume": 171329.0}, {"date": "2021-05-27", "close": 98.53, "volume": 135768.0}, {"date": "2021-05-28", "close": 99.31, "volume": 68444.0}, {"date": "2021-06-01", "close": 99.04, "volume": 70702.0}, {"date": "2021-06-02", "close": 98.86, "volume": 178172.0}, {"date": "2021-06-03", "close": 99.05, "volume": 80440.0}, {"date": "2021-06-04", "close": 96.41, "volume": 59581.0}, {"date": "2021-06-07", "close": 97.94, "volume": 88187.0}, {"date": "2021-06-08", "close": 99.65, "volume": 82906.0}, {"date": "2021-06-09", "close": 100.22, "volume": 64766.0}, {"date": "2021-06-10", "close": 100.71, "volume": 93698.0}, {"date": "2021-06-11", "close": 105.13, "volume": 79060.0}, {"date": "2021-06-14", "close": 104.06, "volume": 100452.0}, {"date": "2021-06-15", "close": 105.12, "volume": 97970.0}, {"date": "2021-06-16", "close": 106.9, "volume": 100212.0}, {"date": "2021-06-17", "close": 105.24, "volume": 106201.0}, {"date": "2021-06-18", "close": 101.56, "volume": 190723.0}, {"date": "2021-06-21", "close": 102.76, "volume": 91461.0}, {"date": "2021-06-22", "close": 104.21, "volume": 76938.0}, {"date": "2021-06-23", "close": 104.84, "volume": 93707.0}, {"date": "2021-06-24", "close": 108.22, "volume": 81781.0}, {"date": "2021-06-25", "close": 106.7, "volume": 713674.0}, {"date": "2021-06-28", "close": 108.15, "volume": 82102.0}, {"date": "2021-06-29", "close": 109.45, "volume": 76914.0}, {"date": "2021-06-30", "close": 108.41, "volume": 91000.0}, {"date": "2021-07-01", "close": 108.95, "volume": 54389.0}, {"date": "2021-07-02", "close": 109.05, "volume": 54955.0}, {"date": "2021-07-06", "close": 108.78, "volume": 59395.0}, {"date": "2021-07-07", "close": 109.04, "volume": 73500.0}, {"date": "2021-07-08", "close": 108.54, "volume": 123809.0}, {"date": "2021-07-09", "close": 110.71, "volume": 97379.0}, {"date": "2021-07-12", "close": 111.95, "volume": 85650.0}, {"date": "2021-07-13", "close": 112.44, "volume": 110724.0}, {"date": "2021-07-14", "close": 108.96, "volume": 132833.0}, {"date": "2021-07-15", "close": 111.35, "volume": 87162.0}, {"date": "2021-07-16", "close": 113.84, "volume": 84257.0}, {"date": "2021-07-19", "close": 110.84, "volume": 100316.0}, {"date": "2021-07-20", "close": 120.33, "volume": 195418.0}, {"date": "2021-07-21", "close": 117.05, "volume": 81417.0}, {"date": "2021-07-22", "close": 117.84, "volume": 82512.0}, {"date": "2021-07-23", "close": 118.76, "volume": 47744.0}, {"date": "2021-07-26", "close": 117.58, "volume": 63440.0}, {"date": "2021-07-27", "close": 115.4, "volume": 91006.0}, {"date": "2021-07-28", "close": 116.88, "volume": 104258.0}, {"date": "2021-07-29", "close": 104.02, "volume": 243969.0}, {"date": "2021-07-30", "close": 102.25, "volume": 90398.0}, {"date": "2021-08-02", "close": 103.18, "volume": 85301.0}, {"date": "2021-08-03", "close": 102.29, "volume": 83099.0}, {"date": "2021-08-04", "close": 100.49, "volume": 89207.0}, {"date": "2021-08-05", "close": 96.82, "volume": 105577.0}, {"date": "2021-08-06", "close": 96.14, "volume": 83413.0}, {"date": "2021-08-09", "close": 95.26, "volume": 97525.0}, {"date": "2021-08-10", "close": 95.05, "volume": 80151.0}, {"date": "2021-08-11", "close": 96.03, "volume": 91299.0}, {"date": "2021-08-12", "close": 94.53, "volume": 76619.0}, {"date": "2021-08-13", "close": 93.59, "volume": 96270.0}, {"date": "2021-08-16", "close": 92.92, "volume": 65479.0}, {"date": "2021-08-17", "close": 90.96, "volume": 80930.0}, {"date": "2021-08-18", "close": 89.84, "volume": 57434.0}, {"date": "2021-08-19", "close": 89.63, "volume": 71509.0}, {"date": "2021-08-20", "close": 92.14, "volume": 68529.0}, {"date": "2021-08-23", "close": 91.8, "volume": 61540.0}, {"date": "2021-08-24", "close": 93.1, "volume": 47232.0}, {"date": "2021-08-25", "close": 93.18, "volume": 39030.0}, {"date": "2021-08-26", "close": 92.09, "volume": 58759.0}, {"date": "2021-08-27", "close": 93.81, "volume": 76863.0}, {"date": "2021-08-30", "close": 93.78, "volume": 78992.0}, {"date": "2021-08-31", "close": 94.98, "volume": 69982.0}, {"date": "2021-09-01", "close": 95.73, "volume": 63045.0}, {"date": "2021-09-02", "close": 96.61, "volume": 62653.0}, {"date": "2021-09-03", "close": 95.03, "volume": 49687.0}, {"date": "2021-09-07", "close": 88.95, "volume": 152684.0}, {"date": "2021-09-08", "close": 85.93, "volume": 179614.0}, {"date": "2021-09-09", "close": 87.43, "volume": 90819.0}, {"date": "2021-09-10", "close": 84.79, "volume": 82718.0}, {"date": "2021-09-13", "close": 87.7, "volume": 76272.0}, {"date": "2021-09-14", "close": 84.86, "volume": 87772.0}, {"date": "2021-09-15", "close": 86.06, "volume": 110193.0}, {"date": "2021-09-16", "close": 90.0, "volume": 112877.0}, {"date": "2021-09-17", "close": 89.4, "volume": 325861.0}, {"date": "2021-09-20", "close": 85.36, "volume": 99466.0}, {"date": "2021-09-21", "close": 83.63, "volume": 55539.0}, {"date": "2021-09-22", "close": 83.86, "volume": 75476.0}, {"date": "2021-09-23", "close": 85.24, "volume": 55316.0}, {"date": "2021-09-24", "close": 83.43, "volume": 68885.0}, {"date": "2021-09-27", "close": 86.27, "volume": 81178.0}, {"date": "2021-09-28", "close": 85.48, "volume": 87604.0}, {"date": "2021-09-29", "close": 86.47, "volume": 69669.0}, {"date": "2021-09-30", "close": 86.83, "volume": 80548.0}, {"date": "2021-10-01", "close": 90.49, "volume": 109531.0}, {"date": "2021-10-04", "close": 88.81, "volume": 73223.0}, {"date": "2021-10-05", "close": 90.38, "volume": 65843.0}, {"date": "2021-10-06", "close": 89.46, "volume": 71124.0}, {"date": "2021-10-07", "close": 90.77, "volume": 76376.0}, {"date": "2021-10-08", "close": 84.43, "volume": 97240.0}, {"date": "2021-10-11", "close": 81.95, "volume": 89715.0}, {"date": "2021-10-12", "close": 85.31, "volume": 60951.0}, {"date": "2021-10-13", "close": 84.89, "volume": 50345.0}, {"date": "2021-10-14", "close": 87.17, "volume": 52964.0}, {"date": "2021-10-15", "close": 87.38, "volume": 108575.0}, {"date": "2021-10-18", "close": 89.04, "volume": 65057.0}, {"date": "2021-10-19", "close": 89.62, "volume": 807536.0}, {"date": "2021-10-20", "close": 88.42, "volume": 86947.0}, {"date": "2021-10-21", "close": 88.16, "volume": 74720.0}, {"date": "2021-10-22", "close": 88.59, "volume": 56100.0}, {"date": "2021-10-25", "close": 88.86, "volume": 62123.0}, {"date": "2021-10-26", "close": 90.87, "volume": 113615.0}, {"date": "2021-10-27", "close": 86.87, "volume": 167637.0}, {"date": "2021-10-28", "close": 89.65, "volume": 145161.0}, {"date": "2021-10-29", "close": 89.32, "volume": 107141.0}, {"date": "2021-11-01", "close": 92.69, "volume": 81183.0}, {"date": "2021-11-02", "close": 92.26, "volume": 75975.0}, {"date": "2021-11-03", "close": 92.37, "volume": 85527.0}, {"date": "2021-11-04", "close": 91.85, "volume": 71722.0}, {"date": "2021-11-05", "close": 92.42, "volume": 133348.0}, {"date": "2021-11-08", "close": 92.21, "volume": 75509.0}, {"date": "2021-11-09", "close": 90.28, "volume": 97370.0}, {"date": "2021-11-10", "close": 87.08, "volume": 190417.0}, {"date": "2021-11-11", "close": 86.76, "volume": 70181.0}, {"date": "2021-11-12", "close": 88.0, "volume": 80159.0}, {"date": "2021-11-15", "close": 88.97, "volume": 61098.0}, {"date": "2021-11-16", "close": 86.66, "volume": 65942.0}, {"date": "2021-11-17", "close": 84.86, "volume": 63217.0}, {"date": "2021-11-18", "close": 80.27, "volume": 163916.0}, {"date": "2021-11-19", "close": 79.83, "volume": 91099.0}, {"date": "2021-11-22", "close": 80.37, "volume": 91166.0}, {"date": "2021-11-23", "close": 80.88, "volume": 68108.0}, {"date": "2021-11-24", "close": 83.37, "volume": 62431.0}, {"date": "2021-11-26", "close": 79.4, "volume": 77578.0}, {"date": "2021-11-29", "close": 80.39, "volume": 81207.0}, {"date": "2021-11-30", "close": 77.83, "volume": 87040.0}, {"date": "2021-12-01", "close": 75.77, "volume": 127993.0}, {"date": "2021-12-02", "close": 79.61, "volume": 113129.0}, {"date": "2021-12-03", "close": 77.62, "volume": 81350.0}, {"date": "2021-12-06", "close": 78.79, "volume": 79134.0}, {"date": "2021-12-07", "close": 78.57, "volume": 82952.0}, {"date": "2021-12-08", "close": 76.82, "volume": 63062.0}, {"date": "2021-12-09", "close": 73.1, "volume": 98706.0}, {"date": "2021-12-10", "close": 71.88, "volume": 103826.0}, {"date": "2021-12-13", "close": 69.12, "volume": 105655.0}, {"date": "2021-12-14", "close": 69.84, "volume": 160828.0}, {"date": "2021-12-15", "close": 70.86, "volume": 111632.0}, {"date": "2021-12-16", "close": 70.17, "volume": 113554.0}, {"date": "2021-12-17", "close": 67.65, "volume": 239704.0}, {"date": "2021-12-20", "close": 66.22, "volume": 111677.0}, {"date": "2021-12-21", "close": 67.95, "volume": 88799.0}, {"date": "2021-12-22", "close": 69.11, "volume": 71731.0}, {"date": "2021-12-23", "close": 69.78, "volume": 58629.0}, {"date": "2021-12-27", "close": 68.26, "volume": 112951.0}, {"date": "2021-12-28", "close": 69.0, "volume": 108864.0}, {"date": "2021-12-29", "close": 67.83, "volume": 97279.0}, {"date": "2021-12-30", "close": 70.66, "volume": 73378.0}, {"date": "2021-12-31", "close": 71.61, "volume": 67923.0}, {"date": "2022-01-03", "close": 73.17, "volume": 87038.0}, {"date": "2022-01-04", "close": 73.9, "volume": 68814.0}, {"date": "2022-01-05", "close": 69.76, "volume": 63328.0}, {"date": "2022-01-06", "close": 72.32, "volume": 78776.0}, {"date": "2022-01-07", "close": 70.74, "volume": 76968.0}, {"date": "2022-01-10", "close": 70.83, "volume": 56372.0}, {"date": "2022-01-11", "close": 72.34, "volume": 66260.0}, {"date": "2022-01-12", "close": 72.02, "volume": 59972.0}, {"date": "2022-01-13", "close": 71.97, "volume": 56515.0}, {"date": "2022-01-14", "close": 73.6, "volume": 73354.0}, {"date": "2022-01-18", "close": 72.45, "volume": 64238.0}, {"date": "2022-01-19", "close": 71.64, "volume": 78964.0}, {"date": "2022-01-20", "close": 72.0, "volume": 99151.0}, {"date": "2022-01-21", "close": 71.71, "volume": 153656.0}, {"date": "2022-01-24", "close": 73.53, "volume": 119976.0}, {"date": "2022-01-25", "close": 71.92, "volume": 91300.0}, {"date": "2022-01-26", "close": 70.21, "volume": 93560.0}, {"date": "2022-01-27", "close": 67.14, "volume": 186428.0}, {"date": "2022-01-28", "close": 69.23, "volume": 90431.0}, {"date": "2022-01-31", "close": 67.22, "volume": 84472.0}, {"date": "2022-02-01", "close": 66.21, "volume": 115248.0}, {"date": "2022-02-02", "close": 65.42, "volume": 108916.0}, {"date": "2022-02-03", "close": 64.16, "volume": 131183.0}, {"date": "2022-02-04", "close": 62.82, "volume": 69309.0}, {"date": "2022-02-07", "close": 63.59, "volume": 111328.0}, {"date": "2022-02-08", "close": 66.07, "volume": 101973.0}, {"date": "2022-02-09", "close": 66.21, "volume": 78834.0}, {"date": "2022-02-10", "close": 65.34, "volume": 83458.0}, {"date": "2022-02-11", "close": 66.8, "volume": 92142.0}, {"date": "2022-02-14", "close": 66.72, "volume": 67421.0}, {"date": "2022-02-15", "close": 70.16, "volume": 80664.0}, {"date": "2022-02-16", "close": 67.89, "volume": 57776.0}, {"date": "2022-02-17", "close": 67.56, "volume": 75670.0}, {"date": "2022-02-18", "close": 65.71, "volume": 67477.0}, {"date": "2022-02-22", "close": 62.62, "volume": 121603.0}, {"date": "2022-02-23", "close": 61.48, "volume": 75868.0}, {"date": "2022-02-24", "close": 62.61, "volume": 80045.0}, {"date": "2022-02-25", "close": 62.19, "volume": 71818.0}, {"date": "2022-02-28", "close": 62.99, "volume": 85196.0}, {"date": "2022-03-01", "close": 62.19, "volume": 87627.0}, {"date": "2022-03-02", "close": 65.05, "volume": 73286.0}, {"date": "2022-03-03", "close": 64.79, "volume": 47365.0}, {"date": "2022-03-04", "close": 62.75, "volume": 63433.0}, {"date": "2022-03-07", "close": 61.73, "volume": 63959.0}, {"date": "2022-03-08", "close": 61.67, "volume": 53729.0}, {"date": "2022-03-09", "close": 62.98, "volume": 45240.0}, {"date": "2022-03-10", "close": 60.42, "volume": 101907.0}, {"date": "2022-03-11", "close": 59.87, "volume": 47345.0}, {"date": "2022-03-14", "close": 60.72, "volume": 69501.0}, {"date": "2022-03-15", "close": 62.48, "volume": 44257.0}, {"date": "2022-03-16", "close": 63.93, "volume": 76823.0}, {"date": "2022-03-17", "close": 65.87, "volume": 53738.0}, {"date": "2022-03-18", "close": 66.63, "volume": 107941.0}, {"date": "2022-03-21", "close": 64.47, "volume": 50780.0}, {"date": "2022-03-22", "close": 64.84, "volume": 54795.0}, {"date": "2022-03-23", "close": 62.32, "volume": 54832.0}, {"date": "2022-03-24", "close": 63.7, "volume": 35738.0}, {"date": "2022-03-25", "close": 64.0, "volume": 47417.0}, {"date": "2022-03-28", "close": 63.65, "volume": 32916.0}, {"date": "2022-03-29", "close": 67.26, "volume": 41849.0}, {"date": "2022-03-30", "close": 65.09, "volume": 46519.0}, {"date": "2022-03-31", "close": 63.59, "volume": 53863.0}, {"date": "2022-04-01", "close": 64.84, "volume": 64056.0}, {"date": "2022-04-04", "close": 65.93, "volume": 41296.0}, {"date": "2022-04-05", "close": 64.05, "volume": 45553.0}, {"date": "2022-04-06", "close": 64.13, "volume": 59939.0}, {"date": "2022-04-07", "close": 62.34, "volume": 64560.0}, {"date": "2022-04-08", "close": 61.58, "volume": 48264.0}, {"date": "2022-04-11", "close": 60.77, "volume": 72994.0}, {"date": "2022-04-12", "close": 61.05, "volume": 38734.0}, {"date": "2022-04-13", "close": 61.9, "volume": 46665.0}, {"date": "2022-04-14", "close": 60.46, "volume": 44402.0}, {"date": "2022-04-18", "close": 60.15, "volume": 49958.0}, {"date": "2022-04-19", "close": 62.2, "volume": 42133.0}, {"date": "2022-04-20", "close": 62.82, "volume": 55199.0}, {"date": "2022-04-21", "close": 61.95, "volume": 59513.0}, {"date": "2022-04-22", "close": 59.34, "volume": 70129.0}, {"date": "2022-04-25", "close": 60.12, "volume": 59270.0}, {"date": "2022-04-26", "close": 57.9, "volume": 62456.0}, {"date": "2022-04-27", "close": 57.61, "volume": 68424.0}, {"date": "2022-04-28", "close": 53.44, "volume": 120839.0}, {"date": "2022-04-29", "close": 50.51, "volume": 179953.0}, {"date": "2022-05-02", "close": 52.32, "volume": 141661.0}, {"date": "2022-05-03", "close": 51.83, "volume": 90566.0}, {"date": "2022-05-04", "close": 55.01, "volume": 119963.0}, {"date": "2022-05-05", "close": 48.48, "volume": 100134.0}, {"date": "2022-05-06", "close": 47.07, "volume": 127998.0}, {"date": "2022-05-09", "close": 44.35, "volume": 111701.0}, {"date": "2022-05-10", "close": 44.98, "volume": 159832.0}, {"date": "2022-05-11", "close": 42.96, "volume": 257267.0}, {"date": "2022-05-12", "close": 43.24, "volume": 88801.0}, {"date": "2022-05-13", "close": 45.38, "volume": 66714.0}, {"date": "2022-05-16", "close": 43.94, "volume": 64366.0}, {"date": "2022-05-17", "close": 45.56, "volume": 70552.0}, {"date": "2022-05-18", "close": 43.67, "volume": 80814.0}, {"date": "2022-05-19", "close": 43.75, "volume": 67128.0}, {"date": "2022-05-20", "close": 43.86, "volume": 80555.0}, {"date": "2022-05-23", "close": 43.53, "volume": 65603.0}, {"date": "2022-05-24", "close": 42.74, "volume": 63684.0}, {"date": "2022-05-25", "close": 43.14, "volume": 64903.0}, {"date": "2022-05-26", "close": 44.12, "volume": 65666.0}, {"date": "2022-05-27", "close": 45.82, "volume": 53760.0}, {"date": "2022-05-31", "close": 43.58, "volume": 103273.0}, {"date": "2022-06-01", "close": 42.63, "volume": 75931.0}, {"date": "2022-06-02", "close": 43.5, "volume": 52824.0}, {"date": "2022-06-03", "close": 42.73, "volume": 73987.0}, {"date": "2022-06-06", "close": 42.57, "volume": 83167.0}, {"date": "2022-06-07", "close": 42.56, "volume": 46537.0}, {"date": "2022-06-08", "close": 41.72, "volume": 60185.0}, {"date": "2022-06-09", "close": 40.8, "volume": 97558.0}, {"date": "2022-06-10", "close": 38.71, "volume": 82860.0}, {"date": "2022-06-13", "close": 37.44, "volume": 121934.0}, {"date": "2022-06-14", "close": 36.92, "volume": 65521.0}, {"date": "2022-06-15", "close": 40.05, "volume": 161002.0}, {"date": "2022-06-16", "close": 38.94, "volume": 85393.0}, {"date": "2022-06-17", "close": 39.68, "volume": 189394.0}, {"date": "2022-06-21", "close": 40.58, "volume": 85853.0}, {"date": "2022-06-22", "close": 40.74, "volume": 79815.0}, {"date": "2022-06-23", "close": 41.37, "volume": 67875.0}, {"date": "2022-06-24", "close": 41.8, "volume": 158842.0}, {"date": "2022-06-27", "close": 41.4, "volume": 69596.0}, {"date": "2022-06-28", "close": 40.0, "volume": 113540.0}, {"date": "2022-06-29", "close": 39.4, "volume": 84586.0}, {"date": "2022-06-30", "close": 38.9, "volume": 58315.0}, {"date": "2022-07-01", "close": 39.41, "volume": 80499.0}, {"date": "2022-07-05", "close": 36.9, "volume": 106407.0}, {"date": "2022-07-06", "close": 33.59, "volume": 137317.0}, {"date": "2022-07-07", "close": 33.51, "volume": 292933.0}, {"date": "2022-07-08", "close": 32.86, "volume": 238826.0}, {"date": "2022-07-11", "close": 29.95, "volume": 164132.0}, {"date": "2022-07-12", "close": 28.54, "volume": 189782.0}, {"date": "2022-07-13", "close": 27.2, "volume": 254796.0}, {"date": "2022-07-14", "close": 25.88, "volume": 156459.0}, {"date": "2022-07-15", "close": 27.3, "volume": 120801.0}, {"date": "2022-07-18", "close": 29.84, "volume": 158722.0}, {"date": "2022-07-19", "close": 31.8, "volume": 396958.0}, {"date": "2022-07-20", "close": 34.38, "volume": 244341.0}, {"date": "2022-07-21", "close": 34.04, "volume": 117107.0}, {"date": "2022-07-22", "close": 33.11, "volume": 81072.0}, {"date": "2022-07-25", "close": 34.12, "volume": 89623.0}, {"date": "2022-07-26", "close": 34.25, "volume": 61934.0}, {"date": "2022-07-27", "close": 34.91, "volume": 88632.0}, {"date": "2022-07-28", "close": 39.1, "volume": 368201.0}, {"date": "2022-07-29", "close": 40.19, "volume": 261364.0}, {"date": "2022-08-01", "close": 38.91, "volume": 221490.0}, {"date": "2022-08-02", "close": 37.07, "volume": 161878.0}, {"date": "2022-08-03", "close": 38.25, "volume": 215254.0}, {"date": "2022-08-04", "close": 37.93, "volume": 137286.0}, {"date": "2022-08-05", "close": 37.5, "volume": 85167.0}, {"date": "2022-08-08", "close": 39.9, "volume": 319328.0}, {"date": "2022-08-09", "close": 40.22, "volume": 124602.0}, {"date": "2022-08-10", "close": 42.14, "volume": 114573.0}, {"date": "2022-08-11", "close": 41.73, "volume": 102668.0}, {"date": "2022-08-12", "close": 44.08, "volume": 125139.0}, {"date": "2022-08-15", "close": 46.2, "volume": 104915.0}, {"date": "2022-08-16", "close": 47.45, "volume": 123442.0}, {"date": "2022-08-17", "close": 45.56, "volume": 69468.0}, {"date": "2022-08-18", "close": 46.69, "volume": 78864.0}, {"date": "2022-08-19", "close": 44.65, "volume": 65004.0}, {"date": "2022-08-22", "close": 42.7, "volume": 95638.0}, {"date": "2022-08-23", "close": 42.99, "volume": 110686.0}, {"date": "2022-08-24", "close": 40.35, "volume": 84918.0}, {"date": "2022-08-25", "close": 39.38, "volume": 104021.0}, {"date": "2022-08-26", "close": 36.28, "volume": 153716.0}, {"date": "2022-08-29", "close": 35.61, "volume": 126257.0}, {"date": "2022-08-30", "close": 35.45, "volume": 120161.0}, {"date": "2022-08-31", "close": 33.58, "volume": 90846.0}, {"date": "2022-09-01", "close": 31.84, "volume": 177696.0}, {"date": "2022-09-02", "close": 30.55, "volume": 130415.0}, {"date": "2022-09-06", "close": 30.56, "volume": 142517.0}, {"date": "2022-09-07", "close": 30.72, "volume": 118129.0}, {"date": "2022-09-08", "close": 28.3, "volume": 88306.0}, {"date": "2022-09-09", "close": 31.11, "volume": 188557.0}, {"date": "2022-09-12", "close": 33.85, "volume": 241099.0}, {"date": "2022-09-13", "close": 29.68, "volume": 165763.0}, {"date": "2022-09-14", "close": 29.61, "volume": 136630.0}, {"date": "2022-09-15", "close": 30.4, "volume": 177074.0}, {"date": "2022-09-16", "close": 29.1, "volume": 228356.0}, {"date": "2022-09-19", "close": 28.68, "volume": 102893.0}, {"date": "2022-09-20", "close": 26.89, "volume": 152739.0}, {"date": "2022-09-21", "close": 26.01, "volume": 192252.0}, {"date": "2022-09-22", "close": 24.32, "volume": 121707.0}, {"date": "2022-09-23", "close": 25.24, "volume": 262803.0}, {"date": "2022-09-26", "close": 25.56, "volume": 182083.0}, {"date": "2022-09-27", "close": 25.8, "volume": 210826.0}, {"date": "2022-09-28", "close": 26.04, "volume": 195895.0}, {"date": "2022-09-29", "close": 25.39, "volume": 144644.0}, {"date": "2022-09-30", "close": 24.48, "volume": 254528.0}, {"date": "2022-10-03", "close": 25.08, "volume": 188031.0}, {"date": "2022-10-04", "close": 27.52, "volume": 165071.0}, {"date": "2022-10-05", "close": 26.99, "volume": 79632.0}, {"date": "2022-10-06", "close": 26.8, "volume": 62861.0}, {"date": "2022-10-07", "close": 25.75, "volume": 151597.0}, {"date": "2022-10-10", "close": 25.09, "volume": 94477.0}, {"date": "2022-10-11", "close": 26.18, "volume": 133867.0}, {"date": "2022-10-12", "close": 24.11, "volume": 136853.0}, {"date": "2022-10-13", "close": 23.74, "volume": 138819.0}, {"date": "2022-10-14", "close": 21.46, "volume": 155502.0}, {"date": "2022-10-17", "close": 24.27, "volume": 147523.0}, {"date": "2022-10-18", "close": 25.06, "volume": 107461.0}, {"date": "2022-10-19", "close": 23.34, "volume": 96016.0}, {"date": "2022-10-20", "close": 23.27, "volume": 146221.0}, {"date": "2022-10-21", "close": 23.17, "volume": 115085.0}, {"date": "2022-10-24", "close": 21.58, "volume": 150077.0}, {"date": "2022-10-25", "close": 22.96, "volume": 265278.0}, {"date": "2022-10-26", "close": 22.23, "volume": 179070.0}, {"date": "2022-10-27", "close": 19.29, "volume": 306024.0}, {"date": "2022-10-28", "close": 20.56, "volume": 170704.0}, {"date": "2022-10-31", "close": 23.28, "volume": 339604.0}, {"date": "2022-11-01", "close": 24.34, "volume": 239805.0}, {"date": "2022-11-02", "close": 23.23, "volume": 216289.0}, {"date": "2022-11-03", "close": 24.43, "volume": 121341.0}, {"date": "2022-11-04", "close": 24.78, "volume": 189628.0}, {"date": "2022-11-07", "close": 25.35, "volume": 175997.0}, {"date": "2022-11-08", "close": 23.82, "volume": 172477.0}, {"date": "2022-11-09", "close": 23.43, "volume": 156203.0}, {"date": "2022-11-10", "close": 27.67, "volume": 145013.0}, {"date": "2022-11-11", "close": 27.97, "volume": 127248.0}, {"date": "2022-11-14", "close": 27.74, "volume": 132821.0}, {"date": "2022-11-15", "close": 28.98, "volume": 113898.0}, {"date": "2022-11-16", "close": 27.71, "volume": 114627.0}, {"date": "2022-11-17", "close": 26.88, "volume": 107856.0}, {"date": "2022-11-18", "close": 25.81, "volume": 88697.0}, {"date": "2022-11-21", "close": 27.0, "volume": 135337.0}, {"date": "2022-11-22", "close": 27.22, "volume": 70259.0}, {"date": "2022-11-23", "close": 27.81, "volume": 77984.0}, {"date": "2022-11-25", "close": 27.94, "volume": 31251.0}, {"date": "2022-11-28", "close": 27.52, "volume": 113963.0}, {"date": "2022-11-29", "close": 27.47, "volume": 97181.0}, {"date": "2022-11-30", "close": 29.59, "volume": 110196.0}, {"date": "2022-12-01", "close": 31.25, "volume": 153400.0}, {"date": "2022-12-02", "close": 31.3, "volume": 117164.0}, {"date": "2022-12-05", "close": 29.86, "volume": 103237.0}, {"date": "2022-12-06", "close": 29.18, "volume": 89373.0}, {"date": "2022-12-07", "close": 28.28, "volume": 143663.0}, {"date": "2022-12-08", "close": 28.0, "volume": 100273.0}, {"date": "2022-12-09", "close": 27.43, "volume": 73489.0}, {"date": "2022-12-12", "close": 27.84, "volume": 109364.0}, {"date": "2022-12-13", "close": 28.29, "volume": 167199.0}, {"date": "2022-12-14", "close": 27.65, "volume": 146759.0}, {"date": "2022-12-15", "close": 26.32, "volume": 127092.0}, {"date": "2022-12-16", "close": 24.33, "volume": 320627.0}, {"date": "2022-12-19", "close": 24.47, "volume": 125058.0}, {"date": "2022-12-20", "close": 24.92, "volume": 98193.0}, {"date": "2022-12-21", "close": 26.3, "volume": 91123.0}, {"date": "2022-12-22", "close": 25.67, "volume": 73490.0}, {"date": "2022-12-23", "close": 27.07, "volume": 105904.0}, {"date": "2022-12-27", "close": 26.74, "volume": 101920.0}, {"date": "2022-12-28", "close": 25.74, "volume": 79251.0}, {"date": "2022-12-29", "close": 27.24, "volume": 80860.0}, {"date": "2022-12-30", "close": 27.61, "volume": 50860.0}, {"date": "2023-01-03", "close": 26.15, "volume": 108254.0}, {"date": "2023-01-04", "close": 26.8, "volume": 101948.0}, {"date": "2023-01-05", "close": 28.11, "volume": 95655.0}, {"date": "2023-01-06", "close": 25.92, "volume": 107927.0}, {"date": "2023-01-09", "close": 25.35, "volume": 70626.0}, {"date": "2023-01-10", "close": 26.68, "volume": 71963.0}, {"date": "2023-01-11", "close": 26.83, "volume": 60349.0}, {"date": "2023-01-12", "close": 28.11, "volume": 88863.0}, {"date": "2023-01-13", "close": 30.47, "volume": 75418.0}, {"date": "2023-01-17", "close": 31.39, "volume": 91845.0}, {"date": "2023-01-18", "close": 31.17, "volume": 62502.0}, {"date": "2023-01-19", "close": 31.53, "volume": 53642.0}, {"date": "2023-01-20", "close": 32.46, "volume": 71969.0}, {"date": "2023-01-23", "close": 32.33, "volume": 88657.0}, {"date": "2023-01-24", "close": 32.78, "volume": 49049.0}, {"date": "2023-01-25", "close": 32.73, "volume": 61827.0}, {"date": "2023-01-26", "close": 29.74, "volume": 549753.0}, {"date": "2023-01-27", "close": 31.94, "volume": 105332.0}, {"date": "2023-01-30", "close": 30.74, "volume": 93519.0}, {"date": "2023-01-31", "close": 32.69, "volume": 106644.0}, {"date": "2023-02-01", "close": 35.17, "volume": 121515.0}, {"date": "2023-02-02", "close": 36.14, "volume": 160797.0}, {"date": "2023-02-03", "close": 36.55, "volume": 161823.0}, {"date": "2023-02-06", "close": 36.94, "volume": 103254.0}, {"date": "2023-02-07", "close": 37.59, "volume": 139004.0}, {"date": "2023-02-08", "close": 39.24, "volume": 144565.0}, {"date": "2023-02-09", "close": 38.15, "volume": 146001.0}, {"date": "2023-02-10", "close": 36.9, "volume": 190410.0}, {"date": "2023-02-13", "close": 37.43, "volume": 106779.0}, {"date": "2023-02-14", "close": 37.12, "volume": 211375.0}, {"date": "2023-02-15", "close": 37.01, "volume": 175013.0}, {"date": "2023-02-16", "close": 36.16, "volume": 231297.0}, {"date": "2023-02-17", "close": 37.85, "volume": 189904.0}, {"date": "2023-02-21", "close": 34.49, "volume": 192873.0}, {"date": "2023-02-22", "close": 34.72, "volume": 175111.0}, {"date": "2023-02-23", "close": 36.08, "volume": 102287.0}, {"date": "2023-02-24", "close": 32.87, "volume": 143222.0}, {"date": "2023-02-27", "close": 34.6, "volume": 104163.0}, {"date": "2023-02-28", "close": 35.12, "volume": 128814.0}, {"date": "2023-03-01", "close": 34.63, "volume": 104006.0}, {"date": "2023-03-02", "close": 34.91, "volume": 90647.0}, {"date": "2023-03-03", "close": 37.41, "volume": 194726.0}, {"date": "2023-03-06", "close": 37.0, "volume": 231958.0}, {"date": "2023-03-07", "close": 37.75, "volume": 79072.0}, {"date": "2023-03-08", "close": 37.0, "volume": 74053.0}, {"date": "2023-03-09", "close": 35.26, "volume": 83340.0}, {"date": "2023-03-10", "close": 33.91, "volume": 142173.0}, {"date": "2023-03-13", "close": 33.74, "volume": 138672.0}, {"date": "2023-03-14", "close": 33.87, "volume": 170105.0}, {"date": "2023-03-15", "close": 34.53, "volume": 129631.0}, {"date": "2023-03-16", "close": 34.98, "volume": 164040.0}, {"date": "2023-03-17", "close": 32.98, "volume": 255716.0}, {"date": "2023-03-20", "close": 33.08, "volume": 134488.0}, {"date": "2023-03-21", "close": 33.88, "volume": 103785.0}, {"date": "2023-03-22", "close": 32.28, "volume": 92203.0}, {"date": "2023-03-23", "close": 31.15, "volume": 126109.0}, {"date": "2023-03-24", "close": 31.2, "volume": 128962.0}, {"date": "2023-03-27", "close": 41.8, "volume": 1119785.0}, {"date": "2023-03-28", "close": 42.71, "volume": 274770.0}, {"date": "2023-03-29", "close": 42.05, "volume": 219655.0}, {"date": "2023-03-30", "close": 42.72, "volume": 150090.0}, {"date": "2023-03-31", "close": 43.82, "volume": 234229.0}, {"date": "2023-04-03", "close": 45.14, "volume": 208600.0}, {"date": "2023-04-04", "close": 45.47, "volume": 148098.0}, {"date": "2023-04-05", "close": 43.57, "volume": 134088.0}, {"date": "2023-04-06", "close": 41.57, "volume": 101558.0}, {"date": "2023-04-10", "close": 43.17, "volume": 117974.0}, {"date": "2023-04-11", "close": 43.95, "volume": 99102.0}, {"date": "2023-04-12", "close": 43.84, "volume": 74707.0}, {"date": "2023-04-13", "close": 44.05, "volume": 117111.0}, {"date": "2023-04-14", "close": 43.98, "volume": 70553.0}, {"date": "2023-04-17", "close": 45.35, "volume": 122000.0}, {"date": "2023-04-18", "close": 43.95, "volume": 114925.0}, {"date": "2023-04-19", "close": 43.69, "volume": 63858.0}, {"date": "2023-04-20", "close": 44.55, "volume": 114580.0}, {"date": "2023-04-21", "close": 45.25, "volume": 209148.0}, {"date": "2023-04-24", "close": 46.19, "volume": 126151.0}, {"date": "2023-04-25", "close": 43.7, "volume": 118377.0}, {"date": "2023-04-26", "close": 43.34, "volume": 125470.0}, {"date": "2023-04-27", "close": 52.49, "volume": 574473.0}, {"date": "2023-04-28", "close": 51.95, "volume": 223186.0}, {"date": "2023-05-01", "close": 51.23, "volume": 228900.0}, {"date": "2023-05-02", "close": 50.48, "volume": 164454.0}, {"date": "2023-05-03", "close": 48.97, "volume": 130306.0}, {"date": "2023-05-04", "close": 46.86, "volume": 155193.0}, {"date": "2023-05-05", "close": 47.08, "volume": 117188.0}, {"date": "2023-05-08", "close": 45.18, "volume": 129572.0}, {"date": "2023-05-09", "close": 44.26, "volume": 135628.0}, {"date": "2023-05-10", "close": 44.52, "volume": 158617.0}, {"date": "2023-05-11", "close": 44.96, "volume": 115844.0}, {"date": "2023-05-12", "close": 46.65, "volume": 157866.0}, {"date": "2023-05-15", "close": 49.14, "volume": 104008.0}, {"date": "2023-05-16", "close": 48.35, "volume": 145605.0}, {"date": "2023-05-17", "close": 49.82, "volume": 170950.0}, {"date": "2023-05-18", "close": 50.77, "volume": 113783.0}, {"date": "2023-05-19", "close": 51.23, "volume": 127338.0}, {"date": "2023-05-22", "close": 51.56, "volume": 127199.0}, {"date": "2023-05-23", "close": 50.64, "volume": 102720.0}, {"date": "2023-05-24", "close": 49.84, "volume": 89091.0}, {"date": "2023-05-25", "close": 48.93, "volume": 91748.0}, {"date": "2023-05-26", "close": 49.39, "volume": 77685.0}, {"date": "2023-05-30", "close": 49.1, "volume": 87069.0}, {"date": "2023-05-31", "close": 47.78, "volume": 99297.0}, {"date": "2023-06-01", "close": 48.5, "volume": 81892.0}, {"date": "2023-06-02", "close": 51.04, "volume": 123193.0}, {"date": "2023-06-05", "close": 48.56, "volume": 92779.0}, {"date": "2023-06-06", "close": 52.47, "volume": 147020.0}, {"date": "2023-06-07", "close": 53.64, "volume": 144324.0}, {"date": "2023-06-08", "close": 52.93, "volume": 87846.0}, {"date": "2023-06-09", "close": 52.53, "volume": 67530.0}, {"date": "2023-06-12", "close": 54.3, "volume": 161230.0}, {"date": "2023-06-13", "close": 54.32, "volume": 124302.0}, {"date": "2023-06-14", "close": 53.72, "volume": 129184.0}, {"date": "2023-06-15", "close": 54.31, "volume": 100894.0}, {"date": "2023-06-16", "close": 53.93, "volume": 168824.0}, {"date": "2023-06-20", "close": 53.81, "volume": 72656.0}, {"date": "2023-06-21", "close": 53.42, "volume": 77943.0}, {"date": "2023-06-22", "close": 54.4, "volume": 79738.0}, {"date": "2023-06-23", "close": 53.17, "volume": 369490.0}, {"date": "2023-06-26", "close": 53.75, "volume": 202860.0}, {"date": "2023-06-27", "close": 57.6, "volume": 160172.0}, {"date": "2023-06-28", "close": 58.83, "volume": 161090.0}, {"date": "2023-06-29", "close": 58.75, "volume": 116891.0}, {"date": "2023-06-30", "close": 59.48, "volume": 176347.0}, {"date": "2023-07-03", "close": 58.7, "volume": 44284.0}, {"date": "2023-07-05", "close": 57.79, "volume": 122533.0}, {"date": "2023-07-06", "close": 57.65, "volume": 103341.0}, {"date": "2023-07-07", "close": 57.78, "volume": 66014.0}, {"date": "2023-07-10", "close": 59.98, "volume": 166295.0}, {"date": "2023-07-11", "close": 61.02, "volume": 74452.0}, {"date": "2023-07-12", "close": 61.0, "volume": 75015.0}, {"date": "2023-07-13", "close": 62.07, "volume": 115597.0}, {"date": "2023-07-14", "close": 63.1, "volume": 103337.0}, {"date": "2023-07-17", "close": 64.52, "volume": 112780.0}, {"date": "2023-07-18", "close": 66.31, "volume": 141274.0}, {"date": "2023-07-19", "close": 64.7, "volume": 134707.0}, {"date": "2023-07-20", "close": 64.43, "volume": 75939.0}, {"date": "2023-07-21", "close": 63.37, "volume": 78235.0}, {"date": "2023-07-24", "close": 63.58, "volume": 111584.0}, {"date": "2023-07-25", "close": 64.08, "volume": 85548.0}, {"date": "2023-07-26", "close": 64.77, "volume": 101417.0}, {"date": "2023-07-27", "close": 68.1, "volume": 246232.0}, {"date": "2023-07-28", "close": 67.51, "volume": 151289.0}, {"date": "2023-07-31", "close": 69.5, "volume": 133209.0}, {"date": "2023-08-01", "close": 69.4, "volume": 125389.0}, {"date": "2023-08-02", "close": 70.0, "volume": 107740.0}, {"date": "2023-08-03", "close": 70.11, "volume": 97549.0}, {"date": "2023-08-04", "close": 71.69, "volume": 107084.0}, {"date": "2023-08-07", "close": 71.65, "volume": 111170.0}, {"date": "2023-08-08", "close": 70.83, "volume": 61140.0}, {"date": "2023-08-09", "close": 68.7, "volume": 100885.0}, {"date": "2023-08-10", "close": 69.14, "volume": 108283.0}, {"date": "2023-08-11", "close": 70.66, "volume": 86937.0}, {"date": "2023-08-14", "close": 71.24, "volume": 111941.0}, {"date": "2023-08-15", "close": 70.2, "volume": 89553.0}, {"date": "2023-08-16", "close": 69.62, "volume": 121535.0}, {"date": "2023-08-17", "close": 64.69, "volume": 144764.0}, {"date": "2023-08-18", "close": 65.22, "volume": 112453.0}, {"date": "2023-08-21", "close": 63.82, "volume": 76063.0}, {"date": "2023-08-22", "close": 62.35, "volume": 76573.0}, {"date": "2023-08-23", "close": 63.92, "volume": 77151.0}, {"date": "2023-08-24", "close": 62.48, "volume": 85102.0}, {"date": "2023-08-25", "close": 62.76, "volume": 72650.0}, {"date": "2023-08-28", "close": 63.2, "volume": 100295.0}, {"date": "2023-08-29", "close": 63.95, "volume": 108484.0}, {"date": "2023-08-30", "close": 65.8, "volume": 155768.0}, {"date": "2023-08-31", "close": 64.61, "volume": 75693.0}, {"date": "2023-09-01", "close": 65.73, "volume": 97170.0}, {"date": "2023-09-05", "close": 64.34, "volume": 156677.0}, {"date": "2023-09-06", "close": 64.97, "volume": 66772.0}, {"date": "2023-09-07", "close": 65.35, "volume": 88034.0}, {"date": "2023-09-08", "close": 63.8, "volume": 63984.0}, {"date": "2023-09-11", "close": 64.63, "volume": 84066.0}, {"date": "2023-09-12", "close": 62.64, "volume": 99557.0}, {"date": "2023-09-13", "close": 62.57, "volume": 162203.0}, {"date": "2023-09-14", "close": 69.88, "volume": 225905.0}, {"date": "2023-09-15", "close": 68.98, "volume": 400501.0}, {"date": "2023-09-18", "close": 69.87, "volume": 109553.0}, {"date": "2023-09-19", "close": 69.93, "volume": 146230.0}, {"date": "2023-09-20", "close": 71.18, "volume": 119825.0}, {"date": "2023-09-21", "close": 71.16, "volume": 114362.0}, {"date": "2023-09-22", "close": 72.05, "volume": 116668.0}, {"date": "2023-09-25", "close": 72.08, "volume": 89375.0}, {"date": "2023-09-26", "close": 70.09, "volume": 148932.0}, {"date": "2023-09-27", "close": 70.92, "volume": 101974.0}, {"date": "2023-09-28", "close": 72.14, "volume": 68019.0}, {"date": "2023-09-29", "close": 70.01, "volume": 116609.0}, {"date": "2023-10-02", "close": 68.21, "volume": 100937.0}, {"date": "2023-10-03", "close": 68.19, "volume": 98718.0}, {"date": "2023-10-04", "close": 68.26, "volume": 67799.0}, {"date": "2023-10-05", "close": 67.54, "volume": 79522.0}, {"date": "2023-10-06", "close": 67.32, "volume": 144044.0}, {"date": "2023-10-09", "close": 66.77, "volume": 70318.0}, {"date": "2023-10-10", "close": 68.97, "volume": 86696.0}, {"date": "2023-10-11", "close": 68.66, "volume": 66605.0}, {"date": "2023-10-12", "close": 66.9, "volume": 114627.0}, {"date": "2023-10-13", "close": 65.1, "volume": 77576.0}, {"date": "2023-10-16", "close": 66.03, "volume": 95302.0}, {"date": "2023-10-17", "close": 66.59, "volume": 91634.0}, {"date": "2023-10-18", "close": 63.81, "volume": 88690.0}, {"date": "2023-10-19", "close": 61.36, "volume": 153758.0}, {"date": "2023-10-20", "close": 60.84, "volume": 141431.0}, {"date": "2023-10-23", "close": 60.15, "volume": 95545.0}, {"date": "2023-10-24", "close": 62.92, "volume": 130650.0}, {"date": "2023-10-25", "close": 60.83, "volume": 120742.0}, {"date": "2023-10-26", "close": 61.49, "volume": 195786.0}, {"date": "2023-10-27", "close": 57.72, "volume": 140469.0}, {"date": "2023-10-30", "close": 59.44, "volume": 124218.0}, {"date": "2023-10-31", "close": 59.67, "volume": 143536.0}, {"date": "2023-11-01", "close": 57.4, "volume": 164495.0}, {"date": "2023-11-02", "close": 59.44, "volume": 81779.0}, {"date": "2023-11-03", "close": 62.32, "volume": 176876.0}, {"date": "2023-11-06", "close": 61.5, "volume": 100556.0}, {"date": "2023-11-07", "close": 62.38, "volume": 99620.0}, {"date": "2023-11-08", "close": 63.33, "volume": 66216.0}, {"date": "2023-11-09", "close": 62.04, "volume": 64834.0}, {"date": "2023-11-10", "close": 63.27, "volume": 68207.0}, {"date": "2023-11-13", "close": 62.87, "volume": 70369.0}, {"date": "2023-11-14", "close": 68.98, "volume": 117905.0}, {"date": "2023-11-15", "close": 69.89, "volume": 101504.0}, {"date": "2023-11-16", "close": 68.99, "volume": 77722.0}, {"date": "2023-11-17", "close": 70.86, "volume": 91303.0}, {"date": "2023-11-20", "close": 72.58, "volume": 74808.0}, {"date": "2023-11-21", "close": 71.74, "volume": 57439.0}, {"date": "2023-11-22", "close": 71.85, "volume": 67076.0}, {"date": "2023-11-24", "close": 71.82, "volume": 25514.0}, {"date": "2023-11-27", "close": 71.46, "volume": 134992.0}, {"date": "2023-11-28", "close": 69.83, "volume": 98951.0}, {"date": "2023-11-29", "close": 70.14, "volume": 99360.0}, {"date": "2023-11-30", "close": 70.49, "volume": 104759.0}, {"date": "2023-12-01", "close": 74.85, "volume": 205776.0}, {"date": "2023-12-04", "close": 77.03, "volume": 118893.0}, {"date": "2023-12-05", "close": 75.4, "volume": 146081.0}, {"date": "2023-12-06", "close": 74.52, "volume": 79642.0}, {"date": "2023-12-07", "close": 73.9, "volume": 103688.0}, {"date": "2023-12-08", "close": 75.41, "volume": 126248.0}, {"date": "2023-12-11", "close": 76.05, "volume": 140853.0}, {"date": "2023-12-12", "close": 76.26, "volume": 75223.0}, {"date": "2023-12-13", "close": 79.15, "volume": 93432.0}, {"date": "2023-12-14", "close": 80.98, "volume": 145206.0}, {"date": "2023-12-15", "close": 79.6, "volume": 204670.0}, {"date": "2023-12-18", "close": 79.0, "volume": 84280.0}, {"date": "2023-12-19", "close": 80.2, "volume": 127814.0}, {"date": "2023-12-20", "close": 79.33, "volume": 132342.0}, {"date": "2023-12-21", "close": 80.56, "volume": 144328.0}, {"date": "2023-12-22", "close": 81.24, "volume": 117740.0}, {"date": "2023-12-26", "close": 81.56, "volume": 92720.0}, {"date": "2023-12-27", "close": 82.58, "volume": 111356.0}, {"date": "2023-12-28", "close": 81.7, "volume": 94214.0}, {"date": "2023-12-29", "close": 80.05, "volume": 80641.0}, {"date": "2024-01-02", "close": 78.07, "volume": 113493.0}, {"date": "2024-01-03", "close": 74.28, "volume": 109869.0}, {"date": "2024-01-04", "close": 73.6, "volume": 82579.0}, {"date": "2024-01-05", "close": 72.24, "volume": 102417.0}, {"date": "2024-01-08", "close": 73.71, "volume": 66188.0}, {"date": "2024-01-09", "close": 73.98, "volume": 117643.0}, {"date": "2024-01-10", "close": 74.46, "volume": 100494.0}, {"date": "2024-01-11", "close": 74.67, "volume": 74793.0}, {"date": "2024-01-12", "close": 73.44, "volume": 105477.0}, {"date": "2024-01-16", "close": 71.44, "volume": 101329.0}, {"date": "2024-01-17", "close": 71.06, "volume": 121222.0}, {"date": "2024-01-18", "close": 72.52, "volume": 92225.0}, {"date": "2024-01-19", "close": 73.03, "volume": 70579.0}, {"date": "2024-01-22", "close": 74.63, "volume": 73282.0}, {"date": "2024-01-23", "close": 74.95, "volume": 72509.0}, {"date": "2024-01-24", "close": 73.95, "volume": 54407.0}, {"date": "2024-01-25", "close": 75.67, "volume": 70396.0}, {"date": "2024-01-26", "close": 75.6, "volume": 61759.0}, {"date": "2024-01-29", "close": 79.17, "volume": 77313.0}, {"date": "2024-01-30", "close": 78.09, "volume": 64363.0}, {"date": "2024-01-31", "close": 75.22, "volume": 77321.0}, {"date": "2024-02-01", "close": 91.53, "volume": 618618.0}, {"date": "2024-02-02", "close": 91.36, "volume": 236569.0}, {"date": "2024-02-05", "close": 90.06, "volume": 241601.0}, {"date": "2024-02-06", "close": 84.09, "volume": 307343.0}, {"date": "2024-02-07", "close": 84.59, "volume": 182262.0}, {"date": "2024-02-08", "close": 85.81, "volume": 216070.0}, {"date": "2024-02-09", "close": 88.04, "volume": 235707.0}, {"date": "2024-02-12", "close": 90.01, "volume": 253967.0}, {"date": "2024-02-13", "close": 85.84, "volume": 225073.0}, {"date": "2024-02-14", "close": 89.98, "volume": 317409.0}, {"date": "2024-02-15", "close": 91.09, "volume": 315233.0}, {"date": "2024-02-16", "close": 89.21, "volume": 210871.0}, {"date": "2024-02-20", "close": 88.1, "volume": 229002.0}, {"date": "2024-02-21", "close": 88.41, "volume": 200140.0}, {"date": "2024-02-22", "close": 89.99, "volume": 250059.0}, {"date": "2024-02-23", "close": 91.6, "volume": 227585.0}, {"date": "2024-02-26", "close": 93.47, "volume": 316929.0}, {"date": "2024-02-27", "close": 94.33, "volume": 198191.0}, {"date": "2024-02-28", "close": 93.81, "volume": 182696.0}, {"date": "2024-02-29", "close": 98.01, "volume": 306089.0}, {"date": "2024-03-01", "close": 99.64, "volume": 233545.0}, {"date": "2024-03-04", "close": 98.36, "volume": 171420.0}, {"date": "2024-03-05", "close": 93.65, "volume": 164831.0}, {"date": "2024-03-06", "close": 89.96, "volume": 88581.0}, {"date": "2024-03-07", "close": 90.31, "volume": 147541.0}, {"date": "2024-03-08", "close": 91.43, "volume": 126896.0}, {"date": "2024-03-11", "close": 88.75, "volume": 139315.0}, {"date": "2024-03-12", "close": 90.36, "volume": 109384.0}, {"date": "2024-03-13", "close": 89.62, "volume": 110248.0}, {"date": "2024-03-14", "close": 87.68, "volume": 104363.0}, {"date": "2024-03-15", "close": 87.54, "volume": 204063.0}, {"date": "2024-03-18", "close": 87.08, "volume": 266321.0}, {"date": "2024-03-19", "close": 89.85, "volume": 143210.0}, {"date": "2024-03-20", "close": 90.93, "volume": 94220.0}, {"date": "2024-03-21", "close": 92.46, "volume": 119792.0}, {"date": "2024-03-22", "close": 90.35, "volume": 58862.0}, {"date": "2024-03-25", "close": 89.9, "volume": 58037.0}, {"date": "2024-03-26", "close": 87.35, "volume": 101074.0}, {"date": "2024-03-27", "close": 88.66, "volume": 131496.0}, {"date": "2024-03-28", "close": 88.51, "volume": 149316.0}, {"date": "2024-04-01", "close": 91.58, "volume": 200914.0}, {"date": "2024-04-02", "close": 91.76, "volume": 183720.0}, {"date": "2024-04-03", "close": 96.46, "volume": 190457.0}, {"date": "2024-04-04", "close": 95.56, "volume": 221204.0}, {"date": "2024-04-05", "close": 97.13, "volume": 161075.0}, {"date": "2024-04-08", "close": 97.92, "volume": 185775.0}, {"date": "2024-04-09", "close": 96.78, "volume": 112841.0}, {"date": "2024-04-10", "close": 93.45, "volume": 112327.0}, {"date": "2024-04-11", "close": 95.36, "volume": 162396.0}, {"date": "2024-04-12", "close": 93.19, "volume": 66056.0}, {"date": "2024-04-15", "close": 91.59, "volume": 118330.0}, {"date": "2024-04-16", "close": 89.5, "volume": 97066.0}, {"date": "2024-04-17", "close": 90.23, "volume": 114770.0}, {"date": "2024-04-18", "close": 88.33, "volume": 123919.0}, {"date": "2024-04-19", "close": 87.1, "volume": 173213.0}, {"date": "2024-04-22", "close": 88.91, "volume": 115132.0}, {"date": "2024-04-23", "close": 90.9, "volume": 133184.0}, {"date": "2024-04-24", "close": 89.38, "volume": 125749.0}, {"date": "2024-04-25", "close": 88.61, "volume": 138553.0}, {"date": "2024-04-26", "close": 89.08, "volume": 98212.0}, {"date": "2024-04-29", "close": 89.32, "volume": 153800.0}, {"date": "2024-04-30", "close": 85.27, "volume": 143919.0}, {"date": "2024-05-01", "close": 84.3, "volume": 155817.0}, {"date": "2024-05-02", "close": 82.59, "volume": 357858.0}, {"date": "2024-05-03", "close": 83.09, "volume": 206995.0}, {"date": "2024-05-06", "close": 83.4, "volume": 120983.0}, {"date": "2024-05-07", "close": 84.24, "volume": 109500.0}, {"date": "2024-05-08", "close": 84.83, "volume": 128460.0}, {"date": "2024-05-09", "close": 87.28, "volume": 120661.0}, {"date": "2024-05-10", "close": 87.16, "volume": 139134.0}, {"date": "2024-05-13", "close": 85.61, "volume": 129885.0}, {"date": "2024-05-14", "close": 85.07, "volume": 153021.0}, {"date": "2024-05-15", "close": 84.67, "volume": 265786.0}, {"date": "2024-05-16", "close": 90.13, "volume": 393534.0}, {"date": "2024-05-17", "close": 88.32, "volume": 120380.0}, {"date": "2024-05-20", "close": 84.25, "volume": 195231.0}, {"date": "2024-05-21", "close": 82.54, "volume": 111255.0}, {"date": "2024-05-22", "close": 81.7, "volume": 133560.0}, {"date": "2024-05-23", "close": 81.97, "volume": 141167.0}, {"date": "2024-05-24", "close": 83.06, "volume": 106604.0}, {"date": "2024-05-28", "close": 81.75, "volume": 114505.0}, {"date": "2024-05-29", "close": 79.75, "volume": 101624.0}, {"date": "2024-05-30", "close": 82.45, "volume": 118690.0}, {"date": "2024-05-31", "close": 82.51, "volume": 120906.0}, {"date": "2024-06-03", "close": 83.24, "volume": 150603.0}, {"date": "2024-06-04", "close": 83.43, "volume": 114065.0}, {"date": "2024-06-05", "close": 88.11, "volume": 103620.0}, {"date": "2024-06-06", "close": 88.01, "volume": 120144.0}, {"date": "2024-06-07", "close": 87.45, "volume": 191948.0}, {"date": "2024-06-10", "close": 88.22, "volume": 161441.0}, {"date": "2024-06-11", "close": 86.0, "volume": 293383.0}, {"date": "2024-06-12", "close": 87.24, "volume": 113507.0}, {"date": "2024-06-13", "close": 85.1, "volume": 116974.0}, {"date": "2024-06-14", "close": 82.87, "volume": 99586.0}, {"date": "2024-06-17", "close": 83.13, "volume": 76268.0}, {"date": "2024-06-18", "close": 83.27, "volume": 82839.0}, {"date": "2024-06-20", "close": 83.31, "volume": 89573.0}, {"date": "2024-06-21", "close": 84.89, "volume": 177523.0}, {"date": "2024-06-24", "close": 84.35, "volume": 78019.0}, {"date": "2024-06-25", "close": 83.68, "volume": 84093.0}, {"date": "2024-06-26", "close": 86.57, "volume": 104510.0}, {"date": "2024-06-27", "close": 86.37, "volume": 82481.0}, {"date": "2024-06-28", "close": 87.61, "volume": 322104.0}, {"date": "2024-07-01", "close": 87.29, "volume": 109967.0}, {"date": "2024-07-02", "close": 88.8, "volume": 119420.0}, {"date": "2024-07-03", "close": 89.61, "volume": 47327.0}, {"date": "2024-07-05", "close": 88.44, "volume": 70817.0}, {"date": "2024-07-08", "close": 88.98, "volume": 92060.0}, {"date": "2024-07-09", "close": 88.56, "volume": 86237.0}, {"date": "2024-07-10", "close": 86.25, "volume": 135214.0}, {"date": "2024-07-11", "close": 89.79, "volume": 124292.0}, {"date": "2024-07-12", "close": 92.04, "volume": 99988.0}, {"date": "2024-07-15", "close": 94.58, "volume": 97634.0}, {"date": "2024-07-16", "close": 98.63, "volume": 160359.0}, {"date": "2024-07-17", "close": 96.09, "volume": 109953.0}, {"date": "2024-07-18", "close": 94.22, "volume": 96213.0}, {"date": "2024-07-19", "close": 91.61, "volume": 96838.0}, {"date": "2024-07-22", "close": 92.47, "volume": 252170.0}, {"date": "2024-07-23", "close": 91.89, "volume": 122719.0}, {"date": "2024-07-24", "close": 89.67, "volume": 116858.0}, {"date": "2024-07-25", "close": 89.16, "volume": 136304.0}, {"date": "2024-07-26", "close": 90.78, "volume": 122279.0}, {"date": "2024-07-29", "close": 89.84, "volume": 128279.0}, {"date": "2024-07-30", "close": 91.27, "volume": 187286.0}, {"date": "2024-07-31", "close": 91.27, "volume": 177915.0}, {"date": "2024-08-01", "close": 95.59, "volume": 473390.0}, {"date": "2024-08-02", "close": 88.96, "volume": 241349.0}, {"date": "2024-08-05", "close": 83.21, "volume": 224377.0}, {"date": "2024-08-06", "close": 83.67, "volume": 167622.0}, {"date": "2024-08-07", "close": 83.66, "volume": 238048.0}, {"date": "2024-08-08", "close": 84.0, "volume": 111394.0}, {"date": "2024-08-09", "close": 82.84, "volume": 110250.0}, {"date": "2024-08-12", "close": 83.17, "volume": 127811.0}, {"date": "2024-08-13", "close": 86.81, "volume": 131200.0}, {"date": "2024-08-14", "close": 85.05, "volume": 75777.0}, {"date": "2024-08-15", "close": 86.34, "volume": 166799.0}, {"date": "2024-08-16", "close": 87.0, "volume": 142997.0}, {"date": "2024-08-19", "close": 87.78, "volume": 165465.0}, {"date": "2024-08-20", "close": 86.48, "volume": 136954.0}, {"date": "2024-08-21", "close": 86.92, "volume": 152860.0}, {"date": "2024-08-22", "close": 90.55, "volume": 125434.0}, {"date": "2024-08-23", "close": 92.19, "volume": 121737.0}, {"date": "2024-08-26", "close": 91.33, "volume": 90707.0}, {"date": "2024-08-27", "close": 97.95, "volume": 251268.0}, {"date": "2024-08-28", "close": 101.04, "volume": 223632.0}, {"date": "2024-08-29", "close": 100.1, "volume": 319092.0}, {"date": "2024-08-30", "close": 98.88, "volume": 215946.0}, {"date": "2024-09-03", "close": 94.85, "volume": 127499.0}, {"date": "2024-09-04", "close": 96.59, "volume": 176639.0}, {"date": "2024-09-05", "close": 96.36, "volume": 130945.0}, {"date": "2024-09-06", "close": 90.76, "volume": 166436.0}, {"date": "2024-09-09", "close": 84.39, "volume": 205947.0}, {"date": "2024-09-10", "close": 83.63, "volume": 174767.0}, {"date": "2024-09-11", "close": 80.23, "volume": 230178.0}, {"date": "2024-09-12", "close": 79.94, "volume": 153810.0}, {"date": "2024-09-13", "close": 82.6, "volume": 144057.0}, {"date": "2024-09-16", "close": 82.37, "volume": 158868.0}, {"date": "2024-09-17", "close": 81.91, "volume": 104008.0}, {"date": "2024-09-18", "close": 84.44, "volume": 207105.0}, {"date": "2024-09-19", "close": 85.31, "volume": 126500.0}, {"date": "2024-09-20", "close": 84.68, "volume": 436931.0}, {"date": "2024-09-23", "close": 85.35, "volume": 117154.0}, {"date": "2024-09-24", "close": 85.92, "volume": 182800.0}, {"date": "2024-09-25", "close": 84.05, "volume": 141111.0}, {"date": "2024-09-26", "close": 82.16, "volume": 175446.0}, {"date": "2024-09-27", "close": 81.84, "volume": 127598.0}, {"date": "2024-09-30", "close": 81.92, "volume": 175001.0}, {"date": "2024-10-01", "close": 82.58, "volume": 219378.0}, {"date": "2024-10-02", "close": 79.97, "volume": 90021.0}, {"date": "2024-10-03", "close": 77.4, "volume": 148188.0}, {"date": "2024-10-04", "close": 80.31, "volume": 117036.0}, {"date": "2024-10-07", "close": 78.31, "volume": 151974.0}, {"date": "2024-10-08", "close": 79.8, "volume": 164696.0}, {"date": "2024-10-09", "close": 80.84, "volume": 92045.0}, {"date": "2024-10-10", "close": 80.11, "volume": 88932.0}, {"date": "2024-10-11", "close": 81.84, "volume": 104295.0}, {"date": "2024-10-14", "close": 81.85, "volume": 94712.0}, {"date": "2024-10-15", "close": 81.15, "volume": 124253.0}, {"date": "2024-10-16", "close": 80.49, "volume": 92099.0}, {"date": "2024-10-17", "close": 79.23, "volume": 109222.0}, {"date": "2024-10-18", "close": 78.37, "volume": 100180.0}, {"date": "2024-10-21", "close": 78.55, "volume": 100289.0}, {"date": "2024-10-22", "close": 76.92, "volume": 88159.0}, {"date": "2024-10-23", "close": 77.16, "volume": 85403.0}, {"date": "2024-10-24", "close": 76.0, "volume": 78294.0}, {"date": "2024-10-25", "close": 75.86, "volume": 95294.0}, {"date": "2024-10-28", "close": 77.13, "volume": 127880.0}, {"date": "2024-10-29", "close": 75.59, "volume": 156405.0}, {"date": "2024-10-30", "close": 76.14, "volume": 143549.0}, {"date": "2024-10-31", "close": 69.01, "volume": 450869.0}, {"date": "2024-11-01", "close": 71.25, "volume": 247631.0}, {"date": "2024-11-04", "close": 73.65, "volume": 148753.0}, {"date": "2024-11-05", "close": 76.43, "volume": 142674.0}, {"date": "2024-11-06", "close": 80.88, "volume": 235542.0}, {"date": "2024-11-07", "close": 80.35, "volume": 165409.0}, {"date": "2024-11-08", "close": 79.66, "volume": 116822.0}, {"date": "2024-11-11", "close": 81.69, "volume": 126173.0}, {"date": "2024-11-12", "close": 79.2, "volume": 174916.0}, {"date": "2024-11-13", "close": 81.34, "volume": 165955.0}, {"date": "2024-11-14", "close": 80.48, "volume": 165522.0}, {"date": "2024-11-15", "close": 77.4, "volume": 132763.0}, {"date": "2024-11-18", "close": 76.84, "volume": 129677.0}, {"date": "2024-11-19", "close": 77.03, "volume": 107201.0}, {"date": "2024-11-20", "close": 78.38, "volume": 156305.0}, {"date": "2024-11-21", "close": 81.25, "volume": 140372.0}, {"date": "2024-11-22", "close": 81.33, "volume": 96114.0}, {"date": "2024-11-25", "close": 83.49, "volume": 131158.0}, {"date": "2024-11-26", "close": 81.09, "volume": 106321.0}, {"date": "2024-11-27", "close": 80.46, "volume": 137047.0}, {"date": "2024-11-29", "close": 80.3, "volume": 75065.0}, {"date": "2024-12-02", "close": 83.07, "volume": 147521.0}, {"date": "2024-12-03", "close": 80.29, "volume": 132592.0}, {"date": "2024-12-04", "close": 81.09, "volume": 96095.0}, {"date": "2024-12-05", "close": 79.12, "volume": 95379.0}, {"date": "2024-12-06", "close": 80.01, "volume": 108533.0}, {"date": "2024-12-09", "close": 83.17, "volume": 152725.0}, {"date": "2024-12-10", "close": 83.53, "volume": 122777.0}, {"date": "2024-12-11", "close": 82.75, "volume": 119362.0}, {"date": "2024-12-12", "close": 82.05, "volume": 95060.0}, {"date": "2024-12-13", "close": 78.76, "volume": 96787.0}, {"date": "2024-12-16", "close": 80.49, "volume": 133530.0}, {"date": "2024-12-17", "close": 78.53, "volume": 105680.0}, {"date": "2024-12-18", "close": 75.49, "volume": 131419.0}, {"date": "2024-12-19", "close": 73.7, "volume": 426302.0}, {"date": "2024-12-20", "close": 74.21, "volume": 268202.0}, {"date": "2024-12-23", "close": 73.4, "volume": 160080.0}, {"date": "2024-12-24", "close": 73.88, "volume": 69249.0}, {"date": "2024-12-26", "close": 74.0, "volume": 86730.0}, {"date": "2024-12-27", "close": 72.18, "volume": 105422.0}, {"date": "2024-12-30", "close": 71.94, "volume": 105454.0}, {"date": "2024-12-31", "close": 71.72, "volume": 106399.0}, {"date": "2025-01-02", "close": 70.07, "volume": 141188.0}, {"date": "2025-01-03", "close": 70.385, "volume": 92841.0}, {"date": "2025-01-06", "close": 71.92, "volume": 176325.0}, {"date": "2025-01-07", "close": 70.39, "volume": 143119.0}, {"date": "2025-01-08", "close": 69.8, "volume": 207823.0}, {"date": "2025-01-10", "close": 68.35, "volume": 115573.0}, {"date": "2025-01-13", "close": 71.39, "volume": 139498.0}, {"date": "2025-01-14", "close": 71.41, "volume": 98199.0}, {"date": "2025-01-15", "close": 72.41, "volume": 74221.0}, {"date": "2025-01-16", "close": 72.64, "volume": 94834.0}, {"date": "2025-01-17", "close": 73.81, "volume": 129935.0}, {"date": "2025-01-21", "close": 74.85, "volume": 112251.0}, {"date": "2025-01-22", "close": 72.73, "volume": 110124.0}, {"date": "2025-01-23", "close": 73.12, "volume": 156462.0}, {"date": "2025-01-24", "close": 72.18, "volume": 86291.0}, {"date": "2025-01-27", "close": 73.88, "volume": 123333.0}, {"date": "2025-01-28", "close": 72.85, "volume": 108956.0}, {"date": "2025-01-29", "close": 74.23, "volume": 153361.0}, {"date": "2025-01-30", "close": 70.16, "volume": 547289.0}, {"date": "2025-01-31", "close": 66.48, "volume": 382096.0}, {"date": "2025-02-03", "close": 62.89, "volume": 235089.0}, {"date": "2025-02-04", "close": 60.56, "volume": 232204.0}, {"date": "2025-02-05", "close": 57.92, "volume": 232146.0}, {"date": "2025-02-06", "close": 57.73, "volume": 263208.0}, {"date": "2025-02-07", "close": 57.22, "volume": 219063.0}, {"date": "2025-02-10", "close": 55.64, "volume": 149948.0}, {"date": "2025-02-11", "close": 55.38, "volume": 234613.0}, {"date": "2025-02-12", "close": 52.42, "volume": 215511.0}, {"date": "2025-02-13", "close": 52.72, "volume": 136642.0}, {"date": "2025-02-14", "close": 53.85, "volume": 126265.0}, {"date": "2025-02-18", "close": 50.29, "volume": 289112.0}, {"date": "2025-02-19", "close": 48.19, "volume": 216829.0}, {"date": "2025-02-20", "close": 50.1, "volume": 367320.0}, {"date": "2025-02-21", "close": 49.76, "volume": 456136.0}, {"date": "2025-02-24", "close": 52.02, "volume": 421432.0}, {"date": "2025-02-25", "close": 49.94, "volume": 323913.0}, {"date": "2025-02-26", "close": 47.93, "volume": 348321.0}, {"date": "2025-02-27", "close": 47.34, "volume": 189561.0}, {"date": "2025-02-28", "close": 48.08, "volume": 211621.0}, {"date": "2025-03-03", "close": 46.29, "volume": 317287.0}, {"date": "2025-03-04", "close": 44.56, "volume": 350706.0}, {"date": "2025-03-05", "close": 44.24, "volume": 324732.0}, {"date": "2025-03-06", "close": 44.13, "volume": 257225.0}, {"date": "2025-03-07", "close": 45.93, "volume": 333350.0}, {"date": "2025-03-10", "close": 44.99, "volume": 319390.0}, {"date": "2025-03-11", "close": 44.49, "volume": 292217.0}, {"date": "2025-03-12", "close": 43.92, "volume": 239950.0}, {"date": "2025-03-13", "close": 41.95, "volume": 179072.0}, {"date": "2025-03-14", "close": 41.88, "volume": 193019.0}, {"date": "2025-03-17", "close": 45.06, "volume": 269126.0}, {"date": "2025-03-18", "close": 45.08, "volume": 259864.0}, {"date": "2025-03-19", "close": 45.24, "volume": 177078.0}, {"date": "2025-03-20", "close": 44.16, "volume": 121679.0}, {"date": "2025-03-21", "close": 43.32, "volume": 329975.0}, {"date": "2025-03-24", "close": 43.46, "volume": 173926.0}, {"date": "2025-03-25", "close": 42.36, "volume": 187150.0}, {"date": "2025-03-26", "close": 42.41, "volume": 194753.0}, {"date": "2025-03-27", "close": 45.3, "volume": 182506.0}, {"date": "2025-03-28", "close": 45.19, "volume": 250493.0}, {"date": "2025-03-31", "close": 45.23, "volume": 237060.0}, {"date": "2025-04-01", "close": 45.74, "volume": 214687.0}, {"date": "2025-04-02", "close": 47.14, "volume": 167243.0}, {"date": "2025-04-03", "close": 44.37, "volume": 284814.0}, {"date": "2025-04-04", "close": 43.42, "volume": 238735.0}, {"date": "2025-04-07", "close": 41.57, "volume": 298940.0}, {"date": "2025-04-08", "close": 39.79, "volume": 242812.0}, {"date": "2025-04-09", "close": 44.5, "volume": 389924.0}, {"date": "2025-04-10", "close": 42.945, "volume": 195247.0}, {"date": "2025-04-11", "close": 43.77, "volume": 160714.0}, {"date": "2025-04-14", "close": 43.51, "volume": 294952.0}, {"date": "2025-04-15", "close": 42.92, "volume": 280338.0}, {"date": "2025-04-16", "close": 42.32, "volume": 157072.0}, {"date": "2025-04-17", "close": 42.11, "volume": 172461.0}, {"date": "2025-04-21", "close": 41.42, "volume": 236332.0}, {"date": "2025-04-22", "close": 41.63, "volume": 197627.0}, {"date": "2025-04-23", "close": 41.59, "volume": 158541.0}, {"date": "2025-04-24", "close": 42.61, "volume": 198130.0}, {"date": "2025-04-25", "close": 42.45, "volume": 125525.0}, {"date": "2025-04-28", "close": 41.97, "volume": 174357.0}, {"date": "2025-04-29", "close": 42.68, "volume": 183683.0}, {"date": "2025-04-30", "close": 42.02, "volume": 201626.0}, {"date": "2025-05-01", "close": 39.23, "volume": 534195.0}, {"date": "2025-05-02", "close": 39.86, "volume": 223624.0}, {"date": "2025-05-05", "close": 40.1, "volume": 186753.0}, {"date": "2025-05-06", "close": 40.07, "volume": 162510.0}, {"date": "2025-05-07", "close": 41.32, "volume": 296107.0}, {"date": "2025-05-08", "close": 42.36, "volume": 251073.0}, {"date": "2025-05-09", "close": 43.68, "volume": 229837.0}, {"date": "2025-05-12", "close": 45.85, "volume": 190442.0}, {"date": "2025-05-13", "close": 45.57, "volume": 199051.0}, {"date": "2025-05-14", "close": 45.06, "volume": 182241.0}, {"date": "2025-05-15", "close": 44.92, "volume": 168062.0}, {"date": "2025-05-16", "close": 44.9, "volume": 177978.0}, {"date": "2025-05-19", "close": 45.02, "volume": 208435.0}, {"date": "2025-05-20", "close": 44.84, "volume": 154236.0}, {"date": "2025-05-21", "close": 42.82, "volume": 220589.0}, {"date": "2025-05-22", "close": 43.06, "volume": 219496.0}, {"date": "2025-05-23", "close": 42.23, "volume": 176384.0}, {"date": "2025-05-27", "close": 43.88, "volume": 234801.0}, {"date": "2025-05-28", "close": 42.92, "volume": 198532.0}, {"date": "2025-05-29", "close": 44.06, "volume": 219666.0}, {"date": "2025-05-30", "close": 44.26, "volume": 234108.0}, {"date": "2025-06-02", "close": 43.7, "volume": 205432.0}, {"date": "2025-06-03", "close": 44.55, "volume": 238812.0}, {"date": "2025-06-04", "close": 44.99, "volume": 188790.0}, {"date": "2025-06-05", "close": 45.13, "volume": 154055.0}, {"date": "2025-06-06", "close": 45.25, "volume": 116348.0}, {"date": "2025-06-09", "close": 46.25, "volume": 160670.0}, {"date": "2025-06-10", "close": 47.345, "volume": 153494.0}, {"date": "2025-06-11", "close": 44.71, "volume": 360335.0}, {"date": "2025-06-12", "close": 45.3, "volume": 263715.0}, {"date": "2025-06-13", "close": 43.0, "volume": 268561.0}, {"date": "2025-06-16", "close": 44.92, "volume": 256442.0}, {"date": "2025-06-17", "close": 44.0, "volume": 259441.0}, {"date": "2025-06-18", "close": 42.62, "volume": 341425.0}, {"date": "2025-06-20", "close": 42.91, "volume": 415480.0}, {"date": "2025-06-23", "close": 43.67, "volume": 268086.0}, {"date": "2025-06-24", "close": 45.96, "volume": 226933.0}, {"date": "2025-06-25", "close": 46.61, "volume": 294710.0}, {"date": "2025-06-26", "close": 46.77, "volume": 245065.0}, {"date": "2025-06-27", "close": 46.8, "volume": 569997.0}, {"date": "2025-06-30", "close": 47.0, "volume": 440323.0}, {"date": "2025-07-01", "close": 48.8, "volume": 1061748.0}, {"date": "2025-07-02", "close": 49.88, "volume": 511013.0}, {"date": "2025-07-03", "close": 49.68, "volume": 69920.0}, {"date": "2025-07-07", "close": 46.44, "volume": 318437.0}, {"date": "2025-07-08", "close": 47.79, "volume": 231422.0}, {"date": "2025-07-09", "close": 48.2, "volume": 199174.0}, {"date": "2025-07-10", "close": 49.26, "volume": 186557.0}, {"date": "2025-07-11", "close": 47.74, "volume": 142528.0}, {"date": "2025-07-14", "close": 46.45, "volume": 170774.0}, {"date": "2025-07-15", "close": 43.86, "volume": 383661.0}, {"date": "2025-07-16", "close": 43.33, "volume": 274218.0}, {"date": "2025-07-17", "close": 44.03, "volume": 249992.0}, {"date": "2025-07-18", "close": 44.65, "volume": 165858.0}, {"date": "2025-07-21", "close": 44.65, "volume": 130864.0}, {"date": "2025-07-22", "close": 47.31, "volume": 239185.0}, {"date": "2025-07-23", "close": 48.79, "volume": 198269.0}, {"date": "2025-07-24", "close": 48.47, "volume": 186524.0}, {"date": "2025-07-25", "close": 48.46, "volume": 165850.0}, {"date": "2025-07-28", "close": 49.57, "volume": 338834.0}, {"date": "2025-07-29", "close": 49.72, "volume": 329770.0}, {"date": "2025-07-30", "close": 55.74, "volume": 725992.0}, {"date": "2025-07-31", "close": 55.31, "volume": 349653.0}, {"date": "2025-08-01", "close": 53.19, "volume": 381736.0}, {"date": "2025-08-04", "close": 53.88, "volume": 313397.0}, {"date": "2025-08-05", "close": 55.44, "volume": 254549.0}, {"date": "2025-08-06", "close": 54.44, "volume": 274183.0}, {"date": "2025-08-07", "close": 55.48, "volume": 199086.0}, {"date": "2025-08-08", "close": 55.36, "volume": 178538.0}, {"date": "2025-08-11", "close": 55.35, "volume": 192560.0}, {"date": "2025-08-12", "close": 58.42, "volume": 249903.0}, {"date": "2025-08-13", "close": 60.6, "volume": 236709.0}, {"date": "2025-08-14", "close": 60.16, "volume": 214994.0}, {"date": "2025-08-15", "close": 59.06, "volume": 216476.0}, {"date": "2025-08-18", "close": 58.89, "volume": 184283.0}, {"date": "2025-08-19", "close": 60.49, "volume": 206113.0}, {"date": "2025-08-20", "close": 59.81, "volume": 174194.0}, {"date": "2025-08-21", "close": 58.89, "volume": 235224.0}, {"date": "2025-08-22", "close": 62.66, "volume": 254687.0}, {"date": "2025-08-25", "close": 61.77, "volume": 120388.0}, {"date": "2025-08-26", "close": 63.22, "volume": 203488.0}, {"date": "2025-08-27", "close": 62.93, "volume": 199731.0}, {"date": "2025-08-28", "close": 62.47, "volume": 140908.0}, {"date": "2025-08-29", "close": 63.115, "volume": 151642.0}, {"date": "2025-09-02", "close": 62.46, "volume": 320558.0}, {"date": "2025-09-03", "close": 60.75, "volume": 177696.0}, {"date": "2025-09-04", "close": 60.66, "volume": 218521.0}, {"date": "2025-09-05", "close": 62.81, "volume": 204498.0}, {"date": "2025-09-08", "close": 63.47, "volume": 256341.0}, {"date": "2025-09-09", "close": 62.67, "volume": 173859.0}, {"date": "2025-09-10", "close": 58.99, "volume": 164060.0}, {"date": "2025-09-11", "close": 61.17, "volume": 197813.0}, {"date": "2025-09-12", "close": 57.1, "volume": 177823.0}, {"date": "2025-09-15", "close": 57.59, "volume": 362751.0}, {"date": "2025-09-16", "close": 62.65, "volume": 517228.0}, {"date": "2025-09-17", "close": 62.18, "volume": 342910.0}, {"date": "2025-09-18", "close": 62.9, "volume": 261989.0}, {"date": "2025-09-19", "close": 62.31, "volume": 312152.0}, {"date": "2025-09-22", "close": 63.13, "volume": 257068.0}, {"date": "2025-09-23", "close": 61.97, "volume": 169917.0}, {"date": "2025-09-24", "close": 61.87, "volume": 158208.0}, {"date": "2025-09-25", "close": 61.24, "volume": 119395.0}, {"date": "2025-09-26", "close": 62.42, "volume": 145436.0}, {"date": "2025-09-29", "close": 61.99, "volume": 138146.0}, {"date": "2025-09-30", "close": 63.04, "volume": 212838.0}, {"date": "2025-10-01", "close": 62.8, "volume": 125947.0}, {"date": "2025-10-02", "close": 63.34, "volume": 136054.0}, {"date": "2025-10-03", "close": 64.77, "volume": 106207.0}, {"date": "2025-10-06", "close": 63.45, "volume": 123210.0}, {"date": "2025-10-07", "close": 63.02, "volume": 174671.0}, {"date": "2025-10-08", "close": 63.65, "volume": 168852.0}, {"date": "2025-10-09", "close": 63.39, "volume": 132614.0}, {"date": "2025-10-10", "close": 61.33, "volume": 129244.0}, {"date": "2025-10-13", "close": 62.59, "volume": 108194.0}, {"date": "2025-10-14", "close": 64.18, "volume": 103442.0}, {"date": "2025-10-15", "close": 64.775, "volume": 138452.0}, {"date": "2025-10-16", "close": 65.735, "volume": 74217.0}, {"date": "2025-10-17", "close": 65.0, "volume": 88913.0}, {"date": "2025-10-20", "close": 66.23, "volume": 75435.0}, {"date": "2025-10-21", "close": 65.91, "volume": 104020.0}, {"date": "2025-10-22", "close": 65.14, "volume": 102697.0}, {"date": "2025-10-23", "close": 66.29, "volume": 104163.0}, {"date": "2025-10-24", "close": 67.35, "volume": 108392.0}, {"date": "2025-10-27", "close": 65.45, "volume": 170749.0}, {"date": "2025-10-28", "close": 66.72, "volume": 204687.0}, {"date": "2025-10-29", "close": 66.75, "volume": 351990.0}, {"date": "2025-10-30", "close": 74.19, "volume": 495397.0}, {"date": "2025-10-31", "close": 69.21, "volume": 365609.0}, {"date": "2025-11-03", "close": 68.12, "volume": 363923.0}, {"date": "2025-11-04", "close": 66.09, "volume": 181934.0}, {"date": "2025-11-05", "close": 64.72, "volume": 238252.0}, {"date": "2025-11-06", "close": 62.42, "volume": 182117.0}, {"date": "2025-11-07", "close": 61.21, "volume": 199684.0}, {"date": "2025-11-10", "close": 65.28, "volume": 192490.0}, {"date": "2025-11-11", "close": 66.6, "volume": 198959.0}, {"date": "2025-11-12", "close": 65.12, "volume": 122987.0}, {"date": "2025-11-13", "close": 67.51, "volume": 146387.0}, {"date": "2025-11-14", "close": 66.59, "volume": 164006.0}, {"date": "2025-11-17", "close": 65.25, "volume": 180873.0}, {"date": "2025-11-18", "close": 65.66, "volume": 138841.0}, {"date": "2025-11-19", "close": 67.455, "volume": 145384.0}, {"date": "2025-11-20", "close": 66.05, "volume": 150953.0}, {"date": "2025-11-21", "close": 67.65, "volume": 160934.0}, {"date": "2025-11-24", "close": 69.14, "volume": 115853.0}, {"date": "2025-11-25", "close": 70.39, "volume": 217856.0}, {"date": "2025-11-26", "close": 68.88, "volume": 190501.0}, {"date": "2025-11-28", "close": 68.85, "volume": 159451.0}, {"date": "2025-12-01", "close": 67.75, "volume": 394607.0}, {"date": "2025-12-02", "close": 70.45, "volume": 244197.0}, {"date": "2025-12-03", "close": 73.69, "volume": 175561.0}, {"date": "2025-12-04", "close": 72.11, "volume": 171836.0}, {"date": "2025-12-05", "close": 70.47, "volume": 278243.0}, {"date": "2025-12-08", "close": 71.46, "volume": 130039.0}, {"date": "2025-12-09", "close": 72.31, "volume": 117320.0}, {"date": "2025-12-10", "close": 72.05, "volume": 143843.0}, {"date": "2025-12-11", "close": 73.89, "volume": 142130.0}, {"date": "2025-12-12", "close": 74.62, "volume": 153194.0}, {"date": "2025-12-15", "close": 75.22, "volume": 142813.0}, {"date": "2025-12-16", "close": 74.19, "volume": 194398.0}, {"date": "2025-12-17", "close": 74.43, "volume": 168220.0}, {"date": "2025-12-18", "close": 76.15, "volume": 138692.0}, {"date": "2025-12-19", "close": 72.99, "volume": 413448.0}, {"date": "2025-12-22", "close": 71.84, "volume": 152085.0}, {"date": "2025-12-23", "close": 70.995, "volume": 155376.0}, {"date": "2025-12-24", "close": 70.52, "volume": 54961.0}, {"date": "2025-12-26", "close": 69.2, "volume": 116264.0}, {"date": "2025-12-29", "close": 69.0, "volume": 93424.0}, {"date": "2025-12-30", "close": 67.6, "volume": 103508.0}, {"date": "2025-12-31", "close": 66.59, "volume": 110883.0}, {"date": "2026-01-02", "close": 65.66, "volume": 124783.0}, {"date": "2026-01-05", "close": 66.57, "volume": 169037.0}, {"date": "2026-01-06", "close": 66.23, "volume": 222309.0}, {"date": "2026-01-07", "close": 69.72, "volume": 179106.0}, {"date": "2026-01-08", "close": 73.79, "volume": 145410.0}, {"date": "2026-01-09", "close": 78.69, "volume": 142900.0}, {"date": "2026-01-12", "close": 77.05, "volume": 114920.0}, {"date": "2026-01-13", "close": 77.32, "volume": 123228.0}, {"date": "2026-01-14", "close": 79.73, "volume": 112334.0}, {"date": "2026-01-15", "close": 80.18, "volume": 100486.0}, {"date": "2026-01-16", "close": 79.74, "volume": 100063.0}, {"date": "2026-01-20", "close": 76.36, "volume": 98847.0}, {"date": "2026-01-21", "close": 80.09, "volume": 136580.0}, {"date": "2026-01-22", "close": 80.66, "volume": 109554.0}, {"date": "2026-01-23", "close": 78.85, "volume": 104461.0}, {"date": "2026-01-26", "close": 78.63, "volume": 98105.0}, {"date": "2026-01-27", "close": 78.53, "volume": 108756.0}, {"date": "2026-01-28", "close": 77.91, "volume": 132983.0}, {"date": "2026-01-29", "close": 78.01, "volume": 223068.0}, {"date": "2026-01-30", "close": 79.09, "volume": 208706.0}, {"date": "2026-02-02", "close": 80.54, "volume": 175600.0}, {"date": "2026-02-03", "close": 76.61, "volume": 150135.0}, {"date": "2026-02-04", "close": 74.94, "volume": 189044.0}, {"date": "2026-02-05", "close": 73.58, "volume": 164212.0}, {"date": "2026-02-06", "close": 75.64, "volume": 92157.0}, {"date": "2026-02-09", "close": 76.97, "volume": 184530.0}, {"date": "2026-02-10", "close": 76.33, "volume": 82908.0}, {"date": "2026-02-11", "close": 76.41, "volume": 128980.0}, {"date": "2026-02-12", "close": 75.0, "volume": 207394.0}, {"date": "2026-02-13", "close": 74.27, "volume": 273532.0}, {"date": "2026-02-17", "close": 71.88, "volume": 88792.0}, {"date": "2026-02-18", "close": 73.41, "volume": 135832.0}, {"date": "2026-02-19", "close": 73.46, "volume": 105221.0}, {"date": "2026-02-20", "close": 72.24, "volume": 68457.0}, {"date": "2026-02-23", "close": 70.2, "volume": 139932.0}, {"date": "2026-02-24", "close": 71.6, "volume": 91315.0}, {"date": "2026-02-25", "close": 72.1, "volume": 100324.0}, {"date": "2026-02-26", "close": 72.68, "volume": 161323.0}, {"date": "2026-02-27", "close": 73.05, "volume": 182243.0}, {"date": "2026-03-02", "close": 71.15, "volume": 98455.0}, {"date": "2026-03-03", "close": 70.43, "volume": 96776.0}, {"date": "2026-03-04", "close": 70.2, "volume": 90711.0}, {"date": "2026-03-05", "close": 72.19, "volume": 108050.0}, {"date": "2026-03-06", "close": 71.69, "volume": 111434.0}, {"date": "2026-03-09", "close": 71.7, "volume": 98236.0}, {"date": "2026-03-10", "close": 71.11, "volume": 78542.0}, {"date": "2026-03-11", "close": 70.22, "volume": 70568.0}, {"date": "2026-03-12", "close": 69.92, "volume": 107306.0}, {"date": "2026-03-13", "close": 71.05, "volume": 143264.0}, {"date": "2026-03-16", "close": 71.12, "volume": 148934.0}, {"date": "2026-03-17", "close": 72.7, "volume": 90815.0}, {"date": "2026-03-18", "close": 69.92, "volume": 131649.0}, {"date": "2026-03-19", "close": 70.48, "volume": 116242.0}, {"date": "2026-03-20", "close": 69.32, "volume": 271760.0}, {"date": "2026-03-23", "close": 71.99, "volume": 110424.0}, {"date": "2026-03-24", "close": 74.03, "volume": 102415.0}, {"date": "2026-03-25", "close": 74.41, "volume": 138820.0}, {"date": "2026-03-26", "close": 73.61, "volume": 99353.0}, {"date": "2026-03-27", "close": 72.18, "volume": 60831.0}, {"date": "2026-03-30", "close": 72.75, "volume": 90838.0}, {"date": "2026-03-31", "close": 73.0, "volume": 273108.0}, {"date": "2026-04-01", "close": 74.04, "volume": 172519.0}, {"date": "2026-04-02", "close": 74.15, "volume": 93922.0}, {"date": "2026-04-06", "close": 73.87, "volume": 95428.0}, {"date": "2026-04-07", "close": 74.03, "volume": 153254.0}, {"date": "2026-04-08", "close": 78.0, "volume": 211395.0}, {"date": "2026-04-09", "close": 75.14, "volume": 142579.0}, {"date": "2026-04-10", "close": 76.7, "volume": 131401.0}, {"date": "2026-04-13", "close": 78.29, "volume": 76610.0}, {"date": "2026-04-14", "close": 80.49, "volume": 82411.0}, {"date": "2026-04-15", "close": 78.97, "volume": 87767.0}, {"date": "2026-04-16", "close": 79.18, "volume": 96188.0}, {"date": "2026-04-17", "close": 81.18, "volume": 183633.0}, {"date": "2026-04-20", "close": 81.11, "volume": 81369.0}, {"date": "2026-04-21", "close": 82.36, "volume": 110922.0}, {"date": "2026-04-22", "close": 83.0, "volume": 68629.0}, {"date": "2026-04-23", "close": 81.58, "volume": 84234.0}, {"date": "2026-04-24", "close": 81.97, "volume": 79483.0}, {"date": "2026-04-27", "close": 83.04, "volume": 103530.0}, {"date": "2026-04-28", "close": 82.68, "volume": 79967.0}, {"date": "2026-04-29", "close": 81.42, "volume": 78340.0}, {"date": "2026-04-30", "close": 88.46, "volume": 331240.0}, {"date": "2026-05-01", "close": 93.75, "volume": 230175.0}, {"date": "2026-05-04", "close": 94.68, "volume": 245940.0}, {"date": "2026-05-05", "close": 91.83, "volume": 147772.0}, {"date": "2026-05-06", "close": 89.52, "volume": 128562.0}, {"date": "2026-05-07", "close": 91.98, "volume": 118501.0}, {"date": "2026-05-08", "close": 91.67, "volume": 151668.0}, {"date": "2026-05-11", "close": 88.45, "volume": 164730.0}, {"date": "2026-05-12", "close": 91.51, "volume": 169943.0}, {"date": "2026-05-13", "close": 89.28, "volume": 193477.0}, {"date": "2026-05-14", "close": 93.25, "volume": 229064.0}, {"date": "2026-05-15", "close": 94.2, "volume": 301482.0}, {"date": "2026-05-18", "close": 102.88, "volume": 427426.0}, {"date": "2026-05-19", "close": 99.48, "volume": 347802.0}, {"date": "2026-05-20", "close": 97.69, "volume": 218926.0}, {"date": "2026-05-21", "close": 95.17, "volume": 203424.0}, {"date": "2026-05-22", "close": 102.39, "volume": 234451.0}, {"date": "2026-05-26", "close": 104.06, "volume": 262511.0}, {"date": "2026-05-27", "close": 104.48, "volume": 187878.0}, {"date": "2026-05-28", "close": 99.85, "volume": 102922.0}, {"date": "2026-05-29", "close": 98.56, "volume": 189010.0}, {"date": "2026-06-01", "close": 98.95, "volume": 158339.0}, {"date": "2026-06-02", "close": 97.24, "volume": 218044.0}, {"date": "2026-06-03", "close": 96.02, "volume": 153178.0}, {"date": "2026-06-04", "close": 96.97, "volume": 168752.0}, {"date": "2026-06-05", "close": 94.55, "volume": 165151.0}, {"date": "2026-06-08", "close": 93.28, "volume": 135475.0}, {"date": "2026-06-09", "close": 92.57, "volume": 197280.0}, {"date": "2026-06-10", "close": 91.9, "volume": 206261.0}, {"date": "2026-06-11", "close": 90.51, "volume": 175556.0}, {"date": "2026-06-12", "close": 88.88, "volume": 169599.0}, {"date": "2026-06-15", "close": 83.33, "volume": 393246.0}, {"date": "2026-06-16", "close": 83.93, "volume": 929355.0}, {"date": "2026-06-17", "close": 84.6, "volume": 250466.0}, {"date": "2026-06-18", "close": 84.85, "volume": 284193.0}, {"date": "2026-06-22", "close": 86.66, "volume": 193590.0}, {"date": "2026-06-23", "close": 87.83, "volume": 112284.0}, {"date": "2026-06-24", "close": 90.2, "volume": 153620.0}, {"date": "2026-06-25", "close": 89.7, "volume": 120744.0}, {"date": "2026-06-26", "close": 92.01, "volume": 702713.0}, {"date": "2026-06-29", "close": 98.35, "volume": 181566.0}, {"date": "2026-06-30", "close": 101.7, "volume": 329516.0}, {"date": "2026-07-01", "close": 103.92, "volume": 191913.0}, {"date": "2026-07-02", "close": 97.62, "volume": 325028.0}, {"date": "2026-07-06", "close": 94.17, "volume": 195932.0}, {"date": "2026-07-07", "close": 96.24, "volume": 194599.0}, {"date": "2026-07-08", "close": 97.78, "volume": 438401.0}, {"date": "2026-07-09", "close": 97.69, "volume": 125531.0}, {"date": "2026-07-10", "close": 99.73, "volume": 114856.0}, {"date": "2026-07-13", "close": 99.9, "volume": 96973.0}, {"date": "2026-07-14", "close": 98.52, "volume": 108518.0}, {"date": "2026-07-15", "close": 103.0, "volume": 143198.0}, {"date": "2026-07-16", "close": 105.31, "volume": 104300.0}, {"date": "2026-07-17", "close": 102.85, "volume": 144390.0}, {"date": "2026-07-20", "close": 103.03, "volume": 126606.0}, {"date": "2026-07-21", "close": 100.47, "volume": 164597.0}, {"date": "2026-07-22", "close": 98.1, "volume": 154072.0}, {"date": "2026-07-23", "close": 97.35, "volume": 108369.0}, {"date": "2026-07-24", "close": 97.78, "volume": 77599.0}, {"date": "2026-07-27", "close": 99.42, "volume": 84863.0}, {"date": "2026-07-28", "close": 100.12, "volume": 115124.0}, {"date": "2026-07-29", "close": 97.62, "volume": 158458.0}, {"date": "2026-07-30", "close": 94.7, "volume": 484049.0}, {"date": "2026-07-31", "close": 98.7, "volume": 334377.0}, {"date": "2026-08-03", "close": 99.24, "volume": 220195.0}, {"date": "2026-08-04", "close": 102.75, "volume": 183576.0}, {"date": "2026-08-05", "close": 100.71, "volume": 164061.0}, {"date": "2026-08-06", "close": 96.51, "volume": 289510.0}, {"date": "2026-08-07", "close": 95.35, "volume": 220636.0}], "refreshing": true}