{"ticker": "DOO", "overview": {"name": "BRP Inc. - Common Subordinate Voting Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DOO", "has_prices": true, "as_of": "2026-10-30", "last": 61.07, "prev_close": 61.61, "change": -0.5399999999999991, "change_pct": -0.008764810907320227, "session_volume": 105237.0, "vwap_5": 60.27192438442122, "vwap_20": 55.63864534566866, "vwap_60": 60.172130388706876, "vwap_250": 62.47961560834313, "high_52w": 81.64, "low_52w": 50.93, "avg_volume_20": 202388.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-227537", "src": "13DG", "ticker": "DOO", "cik": "1748797", "company": "BRP Inc.", "company_raw": "BRP Inc.", "who": "4338618 Canada Inc.", "who_key": "4338618 Canada Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "4338618 Canada Inc. moves to a 29.69% passive stake in DOO", "source_url": "https://www.sec.gov/Archives/edgar/data/1768148/0001193125-26-227537-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001422849-26-000044", "src": "13DG", "ticker": "DOO", "cik": "1748797", "company": "BRP Inc.", "company_raw": "BRP Inc.", "who": "BRP Inc.", "who_key": "BRP Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BRP Inc. crosses 5% of DOO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1748797/0001422849-26-000044-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-227537", "src": "13DG", "ticker": "DOO", "cik": "1748797", "company": "BRP Inc.", "company_raw": "BRP Inc.", "who": "4338618 Canada Inc.", "who_key": "4338618 Canada Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "4338618 Canada Inc. moves to a 29.69% passive stake in DOO", "source_url": "https://www.sec.gov/Archives/edgar/data/1768148/0001193125-26-227537-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001422849-26-000044", "src": "13DG", "ticker": "DOO", "cik": "1748797", "company": "BRP Inc.", "company_raw": "BRP Inc.", "who": "BRP Inc.", "who_key": "BRP Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BRP Inc. crosses 5% of DOO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1748797/0001422849-26-000044-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}], "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": "BRP Inc. - Common Subordinate Voting Shares", "new_value": "BRP Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001748797", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001748797", "applied": 1, "detected_at": "2026-09-11T14:34:47.931352"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DOO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 20.0, "volume": null}, {"date": "2016-11-01", "close": 20.0, "volume": null}, {"date": "2016-11-02", "close": 20.0, "volume": null}, {"date": "2016-11-03", "close": 20.0, "volume": null}, {"date": "2016-11-04", "close": 18.46, "volume": 805.0}, {"date": "2016-11-07", "close": 18.46, "volume": null}, {"date": "2016-11-08", "close": 18.46, "volume": null}, {"date": "2016-11-09", "close": 18.38, "volume": 1050.0}, {"date": "2016-11-10", "close": 18.38, "volume": null}, {"date": "2016-11-11", "close": 18.38, "volume": null}, {"date": "2016-11-14", "close": 18.38, "volume": null}, {"date": "2016-11-15", "close": 18.38, "volume": null}, {"date": "2016-11-16", "close": 16.692, "volume": 470.0}, {"date": "2016-11-17", "close": 16.6983, "volume": 300.0}, {"date": "2016-11-18", "close": 16.6983, "volume": null}, {"date": "2016-11-21", "close": 16.925, "volume": 1800.0}, {"date": "2016-11-22", "close": 16.925, "volume": null}, {"date": "2016-11-23", "close": 16.925, "volume": null}, {"date": "2016-11-25", "close": 16.925, "volume": null}, {"date": "2016-11-28", "close": 17.139, "volume": 100.0}, {"date": "2016-11-29", "close": 17.139, "volume": null}, {"date": "2016-11-30", "close": 17.139, "volume": null}, {"date": "2016-12-01", "close": 17.139, "volume": null}, {"date": "2016-12-02", "close": 17.139, "volume": null}, {"date": "2016-12-05", "close": 18.4705, "volume": 150.0}, {"date": "2016-12-06", "close": 18.4705, "volume": null}, {"date": "2016-12-07", "close": 18.4705, "volume": null}, {"date": "2016-12-08", "close": 18.4705, "volume": null}, {"date": "2016-12-09", "close": 21.164, "volume": 8625.0}, {"date": "2016-12-12", "close": 21.164, "volume": null}, {"date": "2016-12-13", "close": 21.85, "volume": 1006.0}, {"date": "2016-12-14", "close": 21.85, "volume": null}, {"date": "2016-12-15", "close": 21.4159, "volume": 3300.0}, {"date": "2016-12-16", "close": 21.3, "volume": 842.0}, {"date": "2016-12-19", "close": 21.3, "volume": null}, {"date": "2016-12-20", "close": 21.3, "volume": null}, {"date": "2016-12-21", "close": 21.3, "volume": null}, {"date": "2016-12-22", "close": 21.3, "volume": null}, {"date": "2016-12-23", "close": 21.3, "volume": null}, {"date": "2016-12-27", "close": 21.3, "volume": null}, {"date": "2016-12-28", "close": 21.3, "volume": null}, {"date": "2016-12-29", "close": 21.3, "volume": null}, {"date": "2016-12-30", "close": 21.3, "volume": null}, {"date": "2017-01-03", "close": 21.3, "volume": null}, {"date": "2017-01-04", "close": 21.135, "volume": 1900.0}, {"date": "2017-01-05", "close": 21.135, "volume": null}, {"date": "2017-01-06", "close": 21.135, "volume": null}, {"date": "2017-01-09", "close": 21.135, "volume": null}, {"date": "2017-01-10", "close": 21.135, "volume": null}, {"date": "2017-01-11", "close": 20.77, "volume": 1000.0}, {"date": "2017-01-12", "close": 20.77, "volume": null}, {"date": "2017-01-13", "close": 20.77, "volume": null}, {"date": "2017-01-17", "close": 20.77, "volume": null}, {"date": "2017-01-18", "close": 20.77, "volume": null}, {"date": "2017-01-19", "close": 20.77, "volume": null}, {"date": "2017-01-20", "close": 20.77, "volume": null}, {"date": "2017-01-23", "close": 20.77, "volume": null}, {"date": "2017-01-24", "close": 20.77, "volume": null}, {"date": "2017-01-25", "close": 20.77, "volume": null}, {"date": "2017-01-26", "close": 20.77, "volume": null}, {"date": "2017-01-27", "close": 20.77, "volume": null}, {"date": "2017-01-30", "close": 20.18, "volume": 100.0}, {"date": "2017-01-31", "close": 20.18, "volume": null}, {"date": "2017-02-01", "close": 21.0, "volume": 200.0}, {"date": "2017-02-02", "close": 21.0, "volume": null}, {"date": "2017-02-03", "close": 19.6501, "volume": 200.0}, {"date": "2017-02-06", "close": 19.6501, "volume": null}, {"date": "2017-02-07", "close": 19.6501, "volume": null}, {"date": "2017-02-08", "close": 19.6501, "volume": null}, {"date": "2017-02-09", "close": 19.6501, "volume": null}, {"date": "2017-02-10", "close": 19.6501, "volume": null}, {"date": "2017-02-13", "close": 19.6501, "volume": null}, {"date": "2017-02-14", "close": 19.6501, "volume": null}, {"date": "2017-02-15", "close": 19.6501, "volume": null}, {"date": "2017-02-16", "close": 19.6501, "volume": null}, {"date": "2017-02-17", "close": 19.6501, "volume": null}, {"date": "2017-02-21", "close": 19.6501, "volume": null}, {"date": "2017-02-22", "close": 19.6501, "volume": null}, {"date": "2017-02-23", "close": 20.27, "volume": 425.0}, {"date": "2017-02-24", "close": 20.27, "volume": null}, {"date": "2017-02-27", "close": 20.27, "volume": null}, {"date": "2017-02-28", "close": 20.27, "volume": null}, {"date": "2017-03-01", "close": 20.27, "volume": null}, {"date": "2017-03-02", "close": 20.27, "volume": null}, {"date": "2017-03-03", "close": 20.27, "volume": null}, {"date": "2017-03-06", "close": 20.27, "volume": null}, {"date": "2017-03-07", "close": 20.27, "volume": null}, {"date": "2017-03-08", "close": 20.27, "volume": null}, {"date": "2017-03-09", "close": 20.27, "volume": null}, {"date": "2017-03-10", "close": 20.27, "volume": null}, {"date": "2017-03-13", "close": 19.847, "volume": 250.0}, {"date": "2017-03-14", "close": 19.847, "volume": null}, {"date": "2017-03-15", "close": 19.847, "volume": null}, {"date": "2017-03-16", "close": 20.1, "volume": 350.0}, {"date": "2017-03-17", "close": 20.1, "volume": null}, {"date": "2017-03-20", "close": 20.97, "volume": 3809.0}, {"date": "2017-03-21", "close": 20.97, "volume": null}, {"date": "2017-03-22", "close": 20.97, "volume": null}, {"date": "2017-03-23", "close": 20.97, "volume": null}, {"date": "2017-03-24", "close": 20.97, "volume": null}, {"date": "2017-03-27", "close": 20.97, "volume": null}, {"date": "2017-03-28", "close": 22.883, "volume": 3000.0}, {"date": "2017-03-29", "close": 23.0, "volume": 2450.0}, {"date": "2017-03-30", "close": 23.0, "volume": null}, {"date": "2017-03-31", "close": 24.0188, "volume": 53279.0}, {"date": "2017-04-03", "close": 24.0188, "volume": null}, {"date": "2017-04-04", "close": 22.81, "volume": 32200.0}, {"date": "2017-04-05", "close": 22.81, "volume": null}, {"date": "2017-04-06", "close": 22.81, "volume": null}, {"date": "2017-04-07", "close": 22.81, "volume": null}, {"date": "2017-04-10", "close": 22.81, "volume": null}, {"date": "2017-04-11", "close": 22.81, "volume": null}, {"date": "2017-04-12", "close": 22.81, "volume": null}, {"date": "2017-04-13", "close": 24.7604, "volume": 1500.0}, {"date": "2017-04-17", "close": 24.3537, "volume": 1000.0}, {"date": "2017-04-18", "close": 24.364, "volume": 107.0}, {"date": "2017-04-19", "close": 24.364, "volume": null}, {"date": "2017-04-20", "close": 24.364, "volume": null}, {"date": "2017-04-21", "close": 24.364, "volume": null}, {"date": "2017-04-24", "close": 24.364, "volume": null}, {"date": "2017-04-25", "close": 24.4768, "volume": 1612.0}, {"date": "2017-04-26", "close": 24.4768, "volume": null}, {"date": "2017-04-27", "close": 24.4768, "volume": null}, {"date": "2017-04-28", "close": 24.4768, "volume": null}, {"date": "2017-05-01", "close": 24.4768, "volume": null}, {"date": "2017-05-02", "close": 24.4768, "volume": null}, {"date": "2017-05-03", "close": 24.4768, "volume": null}, {"date": "2017-05-04", "close": 22.9224, "volume": 1430.0}, {"date": "2017-05-05", "close": 22.9224, "volume": null}, {"date": "2017-05-08", "close": 24.0999, "volume": 319.0}, {"date": "2017-05-09", "close": 24.0999, "volume": null}, {"date": "2017-05-10", "close": 24.0999, "volume": null}, {"date": "2017-05-11", "close": 24.0999, "volume": null}, {"date": "2017-05-12", "close": 24.0999, "volume": null}, {"date": "2017-05-15", "close": 23.756, "volume": 1700.0}, {"date": "2017-05-16", "close": 23.756, "volume": null}, {"date": "2017-05-17", "close": 24.3071, "volume": 1200.0}, {"date": "2017-05-18", "close": 24.3071, "volume": null}, {"date": "2017-05-19", "close": 23.8, "volume": 930.0}, {"date": "2017-05-22", "close": 23.8, "volume": null}, {"date": "2017-05-23", "close": 23.796, "volume": 1200.0}, {"date": "2017-05-24", "close": 23.796, "volume": null}, {"date": "2017-05-25", "close": 23.796, "volume": null}, {"date": "2017-05-26", "close": 23.796, "volume": null}, {"date": "2017-05-30", "close": 23.796, "volume": null}, {"date": "2017-05-31", "close": 24.3955, "volume": 2830.0}, {"date": "2017-06-01", "close": 27.57, "volume": 1200.0}, {"date": "2017-06-02", "close": 27.57, "volume": null}, {"date": "2017-06-05", "close": 27.2, "volume": 2900.0}, {"date": "2017-06-06", "close": 27.4103, "volume": 1400.0}, {"date": "2017-06-07", "close": 27.6925, "volume": 2300.0}, {"date": "2017-06-08", "close": 28.8722, "volume": 850.0}, {"date": "2017-06-09", "close": 28.8722, "volume": null}, {"date": "2017-06-12", "close": 29.3237, "volume": 598.0}, {"date": "2017-06-13", "close": 29.7, "volume": 208.0}, {"date": "2017-06-14", "close": 29.7, "volume": null}, {"date": "2017-06-15", "close": 29.7, "volume": null}, {"date": "2017-06-16", "close": 28.999, "volume": 20000.0}, {"date": "2017-06-19", "close": 28.999, "volume": null}, {"date": "2017-06-20", "close": 28.999, "volume": null}, {"date": "2017-06-21", "close": 28.999, "volume": null}, {"date": "2017-06-22", "close": 28.999, "volume": null}, {"date": "2017-06-23", "close": 30.0588, "volume": 100.0}, {"date": "2017-06-26", "close": 30.0588, "volume": null}, {"date": "2017-06-27", "close": 30.0588, "volume": null}, {"date": "2017-06-28", "close": 30.0588, "volume": null}, {"date": "2017-06-29", "close": 29.2136, "volume": 250.0}, {"date": "2017-06-30", "close": 29.2136, "volume": null}, {"date": "2017-07-03", "close": 29.2136, "volume": null}, {"date": "2017-07-05", "close": 29.2136, "volume": null}, {"date": "2017-07-06", "close": 29.2136, "volume": null}, {"date": "2017-07-07", "close": 29.2136, "volume": null}, {"date": "2017-07-10", "close": 29.2136, "volume": null}, {"date": "2017-07-11", "close": 29.2136, "volume": null}, {"date": "2017-07-12", "close": 29.2136, "volume": null}, {"date": "2017-07-13", "close": 30.52, "volume": 100.0}, {"date": "2017-07-14", "close": 30.52, "volume": null}, {"date": "2017-07-17", "close": 30.52, "volume": null}, {"date": "2017-07-18", "close": 30.52, "volume": null}, {"date": "2017-07-19", "close": 30.52, "volume": null}, {"date": "2017-07-20", "close": 30.52, "volume": null}, {"date": "2017-07-21", "close": 30.52, "volume": null}, {"date": "2017-07-24", "close": 30.52, "volume": null}, {"date": "2017-07-25", "close": 30.52, "volume": null}, {"date": "2017-07-26", "close": 30.52, "volume": null}, {"date": "2017-07-27", "close": 30.52, "volume": null}, {"date": "2017-07-28", "close": 30.52, "volume": null}, {"date": "2017-07-31", "close": 30.52, "volume": null}, {"date": "2017-08-01", "close": 30.52, "volume": null}, {"date": "2017-08-02", "close": 30.52, "volume": null}, {"date": "2017-08-03", "close": 30.52, "volume": null}, {"date": "2017-08-04", "close": 32.091, "volume": 251.0}, {"date": "2017-08-07", "close": 32.091, "volume": null}, {"date": "2017-08-08", "close": 32.091, "volume": null}, {"date": "2017-08-09", "close": 32.3266, "volume": 100.0}, {"date": "2017-08-10", "close": 32.3266, "volume": null}, {"date": "2017-08-11", "close": 32.2043, "volume": 300.0}, {"date": "2017-08-14", "close": 32.3962, "volume": 1000.0}, {"date": "2017-08-15", "close": 32.3962, "volume": null}, {"date": "2017-08-16", "close": 32.3962, "volume": null}, {"date": "2017-08-17", "close": 32.3962, "volume": null}, {"date": "2017-08-18", "close": 32.3962, "volume": null}, {"date": "2017-08-21", "close": 32.3962, "volume": null}, {"date": "2017-08-22", "close": 32.3962, "volume": null}, {"date": "2017-08-23", "close": 32.3962, "volume": null}, {"date": "2017-08-24", "close": 32.3962, "volume": null}, {"date": "2017-08-25", "close": 32.3962, "volume": null}, {"date": "2017-08-28", "close": 32.3962, "volume": null}, {"date": "2017-08-29", "close": 32.3962, "volume": null}, {"date": "2017-08-30", "close": 32.3962, "volume": null}, {"date": "2017-08-31", "close": 33.16, "volume": 1833.0}, {"date": "2017-09-01", "close": 33.04, "volume": 600.0}, {"date": "2017-09-05", "close": 33.04, "volume": null}, {"date": "2017-09-06", "close": 33.04, "volume": null}, {"date": "2017-09-07", "close": 33.04, "volume": null}, {"date": "2017-09-08", "close": 32.8009, "volume": 110.0}, {"date": "2017-09-11", "close": 32.8009, "volume": null}, {"date": "2017-09-12", "close": 32.8009, "volume": null}, {"date": "2017-09-13", "close": 32.8009, "volume": null}, {"date": "2017-09-14", "close": 33.5776, "volume": 205.0}, {"date": "2017-09-15", "close": 33.5776, "volume": null}, {"date": "2017-09-18", "close": 33.5776, "volume": null}, {"date": "2017-09-19", "close": 33.5776, "volume": null}, {"date": "2017-09-20", "close": 33.5776, "volume": null}, {"date": "2017-09-21", "close": 33.5776, "volume": null}, {"date": "2017-09-22", "close": 36.294, "volume": 180.0}, {"date": "2017-09-25", "close": 36.294, "volume": null}, {"date": "2017-09-26", "close": 36.294, "volume": null}, {"date": "2017-09-27", "close": 33.317, "volume": 100.0}, {"date": "2017-09-28", "close": 33.317, "volume": null}, {"date": "2017-09-29", "close": 33.317, "volume": null}, {"date": "2017-10-02", "close": 33.317, "volume": null}, {"date": "2017-10-03", "close": 33.317, "volume": null}, {"date": "2017-10-04", "close": 33.317, "volume": null}, {"date": "2017-10-05", "close": 32.4473, "volume": 200.0}, {"date": "2017-10-06", "close": 32.4473, "volume": null}, {"date": "2017-10-09", "close": 32.4473, "volume": null}, {"date": "2017-10-10", "close": 32.9991, "volume": 4267.0}, {"date": "2017-10-11", "close": 32.9991, "volume": null}, {"date": "2017-10-12", "close": 32.9991, "volume": null}, {"date": "2017-10-13", "close": 32.9991, "volume": null}, {"date": "2017-10-16", "close": 32.9991, "volume": null}, {"date": "2017-10-17", "close": 32.9991, "volume": null}, {"date": "2017-10-18", "close": 32.9991, "volume": null}, {"date": "2017-10-19", "close": 32.9991, "volume": null}, {"date": "2017-10-20", "close": 32.9991, "volume": null}, {"date": "2017-10-23", "close": 32.9991, "volume": null}, {"date": "2017-10-24", "close": 32.436, "volume": 370.0}, {"date": "2017-10-25", "close": 32.436, "volume": null}, {"date": "2017-10-26", "close": 32.436, "volume": null}, {"date": "2017-10-27", "close": 33.136, "volume": 250.0}, {"date": "2017-10-30", "close": 33.136, "volume": null}, {"date": "2017-10-31", "close": 33.3384, "volume": 150.0}, {"date": "2017-11-01", "close": 33.3384, "volume": null}, {"date": "2017-11-02", "close": 33.3384, "volume": null}, {"date": "2017-11-03", "close": 33.3384, "volume": null}, {"date": "2017-11-06", "close": 33.3384, "volume": null}, {"date": "2017-11-07", "close": 33.3384, "volume": null}, {"date": "2017-11-08", "close": 33.3384, "volume": null}, {"date": "2017-11-09", "close": 33.3384, "volume": null}, {"date": "2017-11-10", "close": 33.3384, "volume": null}, {"date": "2017-11-13", "close": 33.3384, "volume": null}, {"date": "2017-11-14", "close": 33.3384, "volume": null}, {"date": "2017-11-15", "close": 33.3384, "volume": null}, {"date": "2017-11-16", "close": 33.3384, "volume": null}, {"date": "2017-11-17", "close": 33.3384, "volume": null}, {"date": "2017-11-20", "close": 33.3384, "volume": null}, {"date": "2017-11-21", "close": 33.3384, "volume": null}, {"date": "2017-11-22", "close": 33.3384, "volume": null}, {"date": "2017-11-24", "close": 33.3384, "volume": null}, {"date": "2017-11-27", "close": 36.62, "volume": 100.0}, {"date": "2017-11-28", "close": 36.62, "volume": null}, {"date": "2017-11-29", "close": 35.6781, "volume": 100.0}, {"date": "2017-11-30", "close": 36.3988, "volume": 13640.0}, {"date": "2017-12-01", "close": 36.3988, "volume": null}, {"date": "2017-12-04", "close": 36.3988, "volume": null}, {"date": "2017-12-05", "close": 36.3988, "volume": null}, {"date": "2017-12-06", "close": 36.3988, "volume": null}, {"date": "2017-12-07", "close": 36.3988, "volume": null}, {"date": "2017-12-08", "close": 38.7546, "volume": 200.0}, {"date": "2017-12-11", "close": 38.7546, "volume": null}, {"date": "2017-12-12", "close": 38.185, "volume": 3303.0}, {"date": "2017-12-13", "close": 38.185, "volume": null}, {"date": "2017-12-14", "close": 38.532, "volume": 500.0}, {"date": "2017-12-15", "close": 37.6174, "volume": 150.0}, {"date": "2017-12-18", "close": 37.6174, "volume": null}, {"date": "2017-12-19", "close": 37.6174, "volume": null}, {"date": "2017-12-20", "close": 36.9517, "volume": 3276.0}, {"date": "2017-12-21", "close": 36.9517, "volume": null}, {"date": "2017-12-22", "close": 36.9637, "volume": 1636.0}, {"date": "2017-12-26", "close": 36.9637, "volume": null}, {"date": "2017-12-27", "close": 36.9637, "volume": null}, {"date": "2017-12-28", "close": 36.96, "volume": 129.0}, {"date": "2017-12-29", "close": 37.1509, "volume": 150.0}, {"date": "2018-01-02", "close": 37.1509, "volume": null}, {"date": "2018-01-03", "close": 37.1509, "volume": null}, {"date": "2018-01-04", "close": 37.11, "volume": 3010.0}, {"date": "2018-01-05", "close": 37.11, "volume": null}, {"date": "2018-01-08", "close": 37.11, "volume": null}, {"date": "2018-01-09", "close": 37.11, "volume": null}, {"date": "2018-01-10", "close": 38.8261, "volume": 252.0}, {"date": "2018-01-11", "close": 38.8261, "volume": null}, {"date": "2018-01-12", "close": 37.6631, "volume": 150.0}, {"date": "2018-01-16", "close": 37.6631, "volume": null}, {"date": "2018-01-17", "close": 37.6631, "volume": null}, {"date": "2018-01-18", "close": 37.65, "volume": 100.0}, {"date": "2018-01-19", "close": 38.8556, "volume": 1244.0}, {"date": "2018-01-22", "close": 38.8556, "volume": null}, {"date": "2018-01-23", "close": 38.8556, "volume": null}, {"date": "2018-01-24", "close": 39.9883, "volume": 2000.0}, {"date": "2018-01-25", "close": 39.9883, "volume": null}, {"date": "2018-01-26", "close": 39.9883, "volume": null}, {"date": "2018-01-29", "close": 39.9883, "volume": null}, {"date": "2018-01-30", "close": 39.9883, "volume": null}, {"date": "2018-01-31", "close": 39.9883, "volume": null}, {"date": "2018-02-01", "close": 39.9883, "volume": null}, {"date": "2018-02-02", "close": 40.7898, "volume": 100.0}, {"date": "2018-02-05", "close": 40.7898, "volume": null}, {"date": "2018-02-06", "close": 40.7898, "volume": null}, {"date": "2018-02-07", "close": 40.7898, "volume": null}, {"date": "2018-02-08", "close": 41.0692, "volume": 375.0}, {"date": "2018-02-09", "close": 41.0692, "volume": null}, {"date": "2018-02-12", "close": 41.0692, "volume": null}, {"date": "2018-02-13", "close": 41.0692, "volume": null}, {"date": "2018-02-14", "close": 41.0692, "volume": null}, {"date": "2018-02-15", "close": 41.0692, "volume": null}, {"date": "2018-02-16", "close": 41.0692, "volume": null}, {"date": "2018-02-20", "close": 41.0692, "volume": null}, {"date": "2018-02-21", "close": 38.4182, "volume": 5200.0}, {"date": "2018-02-22", "close": 38.4182, "volume": null}, {"date": "2018-02-23", "close": 36.6999, "volume": 130.0}, {"date": "2018-02-26", "close": 36.6999, "volume": null}, {"date": "2018-02-27", "close": 36.6999, "volume": null}, {"date": "2018-02-28", "close": 34.9245, "volume": 315.0}, {"date": "2018-03-01", "close": 34.9245, "volume": null}, {"date": "2018-03-02", "close": 34.9245, "volume": null}, {"date": "2018-03-05", "close": 34.9245, "volume": null}, {"date": "2018-03-06", "close": 34.9245, "volume": null}, {"date": "2018-03-07", "close": 34.9245, "volume": null}, {"date": "2018-03-08", "close": 34.9245, "volume": null}, {"date": "2018-03-09", "close": 34.9245, "volume": null}, {"date": "2018-03-12", "close": 34.9245, "volume": null}, {"date": "2018-03-13", "close": 34.9245, "volume": null}, {"date": "2018-03-14", "close": 34.9245, "volume": null}, {"date": "2018-03-15", "close": 34.9245, "volume": null}, {"date": "2018-03-16", "close": 34.9245, "volume": null}, {"date": "2018-03-19", "close": 34.9245, "volume": null}, {"date": "2018-03-20", "close": 33.5792, "volume": 253787.0}, {"date": "2018-03-21", "close": 35.2949, "volume": 104107.0}, {"date": "2018-03-22", "close": 38.372, "volume": 76596.0}, {"date": "2018-03-23", "close": 38.6936, "volume": 88395.0}, {"date": "2018-03-26", "close": 37.9396, "volume": 100.0}, {"date": "2018-03-27", "close": 38.0077, "volume": 700.0}, {"date": "2018-03-28", "close": 37.1173, "volume": 1001.0}, {"date": "2018-03-29", "close": 37.1173, "volume": null}, {"date": "2018-04-02", "close": 37.1173, "volume": null}, {"date": "2018-04-03", "close": 37.1173, "volume": null}, {"date": "2018-04-04", "close": 37.1173, "volume": null}, {"date": "2018-04-05", "close": 39.166, "volume": 100.0}, {"date": "2018-04-06", "close": 40.273, "volume": 706.0}, {"date": "2018-04-09", "close": 40.273, "volume": null}, {"date": "2018-04-10", "close": 40.273, "volume": null}, {"date": "2018-04-11", "close": 42.006, "volume": 500.0}, {"date": "2018-04-12", "close": 42.006, "volume": null}, {"date": "2018-04-13", "close": 42.006, "volume": null}, {"date": "2018-04-16", "close": 42.0091, "volume": 350.0}, {"date": "2018-04-17", "close": 42.0091, "volume": null}, {"date": "2018-04-18", "close": 42.0091, "volume": null}, {"date": "2018-04-19", "close": 41.5, "volume": 2603.0}, {"date": "2018-04-20", "close": 41.5, "volume": null}, {"date": "2018-04-23", "close": 41.4709, "volume": 4411.0}, {"date": "2018-04-24", "close": 43.0995, "volume": 1121.0}, {"date": "2018-04-25", "close": 43.0995, "volume": null}, {"date": "2018-04-26", "close": 41.5222, "volume": 900.0}, {"date": "2018-04-27", "close": 41.5222, "volume": null}, {"date": "2018-04-30", "close": 41.5222, "volume": null}, {"date": "2018-05-01", "close": 41.5222, "volume": null}, {"date": "2018-05-02", "close": 40.807, "volume": 124.0}, {"date": "2018-05-03", "close": 40.7, "volume": 124.0}, {"date": "2018-05-04", "close": 40.7, "volume": null}, {"date": "2018-05-07", "close": 40.7, "volume": null}, {"date": "2018-05-08", "close": 40.7, "volume": null}, {"date": "2018-05-09", "close": 40.7, "volume": null}, {"date": "2018-05-10", "close": 40.7, "volume": null}, {"date": "2018-05-11", "close": 40.7, "volume": null}, {"date": "2018-05-14", "close": 40.7, "volume": null}, {"date": "2018-05-15", "close": 40.7, "volume": null}, {"date": "2018-05-16", "close": 40.5028, "volume": 600.0}, {"date": "2018-05-17", "close": 40.48, "volume": 300.0}, {"date": "2018-05-18", "close": 40.48, "volume": null}, {"date": "2018-05-21", "close": 42.38, "volume": 100.0}, {"date": "2018-05-22", "close": 43.311, "volume": 400.0}, {"date": "2018-05-23", "close": 43.34, "volume": 100.0}, {"date": "2018-05-24", "close": 43.34, "volume": null}, {"date": "2018-05-25", "close": 43.34, "volume": null}, {"date": "2018-05-29", "close": 43.34, "volume": null}, {"date": "2018-05-30", "close": 43.843, "volume": 125.0}, {"date": "2018-05-31", "close": 43.843, "volume": null}, {"date": "2018-06-01", "close": 43.843, "volume": null}, {"date": "2018-06-04", "close": 43.843, "volume": null}, {"date": "2018-06-05", "close": 47.6351, "volume": 125.0}, {"date": "2018-06-06", "close": 48.1931, "volume": 450.0}, {"date": "2018-06-07", "close": 48.0788, "volume": 100.0}, {"date": "2018-06-08", "close": 48.0788, "volume": null}, {"date": "2018-06-11", "close": 48.0788, "volume": null}, {"date": "2018-06-12", "close": 48.0788, "volume": null}, {"date": "2018-06-13", "close": 48.0788, "volume": null}, {"date": "2018-06-14", "close": 48.0788, "volume": null}, {"date": "2018-06-15", "close": 48.0788, "volume": null}, {"date": "2018-06-18", "close": 47.6, "volume": 1525.0}, {"date": "2018-06-19", "close": 47.771, "volume": 8832.0}, {"date": "2018-06-20", "close": 48.9465, "volume": 2000.0}, {"date": "2018-06-21", "close": 49.073, "volume": 150.0}, {"date": "2018-06-22", "close": 49.073, "volume": null}, {"date": "2018-06-25", "close": 49.073, "volume": null}, {"date": "2018-06-26", "close": 46.099, "volume": 125.0}, {"date": "2018-06-27", "close": 46.099, "volume": null}, {"date": "2018-06-28", "close": 46.099, "volume": null}, {"date": "2018-06-29", "close": 46.099, "volume": null}, {"date": "2018-07-02", "close": 46.099, "volume": null}, {"date": "2018-07-03", "close": 46.099, "volume": null}, {"date": "2018-07-05", "close": 46.099, "volume": null}, {"date": "2018-07-06", "close": 47.114, "volume": 299.0}, {"date": "2018-07-09", "close": 47.114, "volume": null}, {"date": "2018-07-10", "close": 47.114, "volume": null}, {"date": "2018-07-11", "close": 47.114, "volume": null}, {"date": "2018-07-12", "close": 49.97, "volume": 225.0}, {"date": "2018-07-13", "close": 49.223, "volume": 100.0}, {"date": "2018-07-16", "close": 48.3468, "volume": 150.0}, {"date": "2018-07-17", "close": 48.3468, "volume": null}, {"date": "2018-07-18", "close": 48.3468, "volume": null}, {"date": "2018-07-19", "close": 48.3468, "volume": null}, {"date": "2018-07-20", "close": 48.3468, "volume": null}, {"date": "2018-07-23", "close": 48.3468, "volume": null}, {"date": "2018-07-24", "close": 48.0, "volume": 3884.0}, {"date": "2018-07-25", "close": 48.0, "volume": null}, {"date": "2018-07-26", "close": 48.0, "volume": null}, {"date": "2018-07-27", "close": 46.6751, "volume": 240.0}, {"date": "2018-07-30", "close": 46.6751, "volume": null}, {"date": "2018-07-31", "close": 46.6751, "volume": null}, {"date": "2018-08-01", "close": 47.8485, "volume": 626.0}, {"date": "2018-08-02", "close": 47.8485, "volume": null}, {"date": "2018-08-03", "close": 50.06, "volume": 100.0}, {"date": "2018-08-06", "close": 50.06, "volume": null}, {"date": "2018-08-07", "close": 50.2221, "volume": 189.0}, {"date": "2018-08-08", "close": 50.2221, "volume": null}, {"date": "2018-08-09", "close": 50.52, "volume": 200.0}, {"date": "2018-08-10", "close": 50.52, "volume": null}, {"date": "2018-08-13", "close": 50.52, "volume": null}, {"date": "2018-08-14", "close": 50.52, "volume": null}, {"date": "2018-08-15", "close": 50.52, "volume": null}, {"date": "2018-08-16", "close": 50.52, "volume": null}, {"date": "2018-08-17", "close": 50.52, "volume": null}, {"date": "2018-08-20", "close": 50.52, "volume": null}, {"date": "2018-08-21", "close": 50.52, "volume": null}, {"date": "2018-08-22", "close": 50.52, "volume": null}, {"date": "2018-08-23", "close": 48.9558, "volume": 200.0}, {"date": "2018-08-24", "close": 48.9558, "volume": null}, {"date": "2018-08-27", "close": 48.9558, "volume": null}, {"date": "2018-08-28", "close": 50.64, "volume": 360.0}, {"date": "2018-08-29", "close": 50.6861, "volume": 150.0}, {"date": "2018-08-30", "close": 55.4149, "volume": 125.0}, {"date": "2018-08-31", "close": 55.4149, "volume": null}, {"date": "2018-09-04", "close": 52.672, "volume": 2857.0}, {"date": "2018-09-05", "close": 52.672, "volume": null}, {"date": "2018-09-06", "close": 53.313, "volume": 622.0}, {"date": "2018-09-07", "close": 53.313, "volume": null}, {"date": "2018-09-10", "close": 53.2952, "volume": 220.0}, {"date": "2018-09-11", "close": 53.2952, "volume": null}, {"date": "2018-09-12", "close": 48.7493, "volume": 100.0}, {"date": "2018-09-13", "close": 48.7493, "volume": null}, {"date": "2018-09-14", "close": 46.1, "volume": 2119918.0}, {"date": "2018-09-17", "close": 46.01, "volume": 286242.0}, {"date": "2018-09-18", "close": 45.32, "volume": 279481.0}, {"date": "2018-09-19", "close": 46.25, "volume": 402609.0}, {"date": "2018-09-20", "close": 46.67, "volume": 177740.0}, {"date": "2018-09-21", "close": 46.73, "volume": 337896.0}, {"date": "2018-09-24", "close": 46.68, "volume": 94625.0}, {"date": "2018-09-25", "close": 47.35, "volume": 247657.0}, {"date": "2018-09-26", "close": 46.9, "volume": 115646.0}, {"date": "2018-09-27", "close": 46.53, "volume": 43385.0}, {"date": "2018-09-28", "close": 46.88, "volume": 57860.0}, {"date": "2018-10-01", "close": 47.815, "volume": 201899.0}, {"date": "2018-10-02", "close": 47.3, "volume": 252849.0}, {"date": "2018-10-03", "close": 46.92, "volume": 69281.0}, {"date": "2018-10-04", "close": 45.49, "volume": 83359.0}, {"date": "2018-10-05", "close": 41.9, "volume": 45897.0}, {"date": "2018-10-08", "close": 41.9, "volume": 71187.0}, {"date": "2018-10-09", "close": 40.79, "volume": 389365.0}, {"date": "2018-10-10", "close": 40.92, "volume": 90528.0}, {"date": "2018-10-11", "close": 42.09, "volume": 128672.0}, {"date": "2018-10-12", "close": 43.65, "volume": 58642.0}, {"date": "2018-10-15", "close": 44.195, "volume": 21006.0}, {"date": "2018-10-16", "close": 44.97, "volume": 46008.0}, {"date": "2018-10-17", "close": 46.08, "volume": 75712.0}, {"date": "2018-10-18", "close": 44.63, "volume": 65127.0}, {"date": "2018-10-19", "close": 41.6, "volume": 33876.0}, {"date": "2018-10-22", "close": 41.47, "volume": 25471.0}, {"date": "2018-10-23", "close": 41.71, "volume": 46645.0}, {"date": "2018-10-24", "close": 41.87, "volume": 29914.0}, {"date": "2018-10-25", "close": 42.44, "volume": 20933.0}, {"date": "2018-10-26", "close": 40.99, "volume": 8094.0}, {"date": "2018-10-29", "close": 38.32, "volume": 12423.0}, {"date": "2018-10-30", "close": 39.26, "volume": 73498.0}, {"date": "2018-10-31", "close": 40.24, "volume": 30330.0}, {"date": "2018-11-01", "close": 40.49, "volume": 34165.0}, {"date": "2018-11-02", "close": 40.6, "volume": 18483.0}, {"date": "2018-11-05", "close": 40.14, "volume": 14621.0}, {"date": "2018-11-06", "close": 39.32, "volume": 4689.0}, {"date": "2018-11-07", "close": 40.29, "volume": 43638.0}, {"date": "2018-11-08", "close": 39.35, "volume": 38146.0}, {"date": "2018-11-09", "close": 38.54, "volume": 67843.0}, {"date": "2018-11-12", "close": 37.52, "volume": 55027.0}, {"date": "2018-11-13", "close": 37.5, "volume": 8124.0}, {"date": "2018-11-14", "close": 37.51, "volume": 12269.0}, {"date": "2018-11-15", "close": 36.7, "volume": 19012.0}, {"date": "2018-11-16", "close": 36.55, "volume": 7509.0}, {"date": "2018-11-19", "close": 34.34, "volume": 23925.0}, {"date": "2018-11-20", "close": 31.81, "volume": 63546.0}, {"date": "2018-11-21", "close": 33.6, "volume": 83237.0}, {"date": "2018-11-23", "close": 32.61, "volume": 18622.0}, {"date": "2018-11-26", "close": 32.48, "volume": 22682.0}, {"date": "2018-11-27", "close": 31.09, "volume": 48249.0}, {"date": "2018-11-28", "close": 33.145, "volume": 33719.0}, {"date": "2018-11-29", "close": 33.28, "volume": 29606.0}, {"date": "2018-11-30", "close": 35.68, "volume": 89085.0}, {"date": "2018-12-03", "close": 33.73, "volume": 42632.0}, {"date": "2018-12-04", "close": 32.44, "volume": 47647.0}, {"date": "2018-12-06", "close": 30.36, "volume": 39763.0}, {"date": "2018-12-07", "close": 29.37, "volume": 27511.0}, {"date": "2018-12-10", "close": 28.43, "volume": 22764.0}, {"date": "2018-12-11", "close": 28.03, "volume": 34796.0}, {"date": "2018-12-12", "close": 28.02, "volume": 43398.0}, {"date": "2018-12-13", "close": 27.19, "volume": 57097.0}, {"date": "2018-12-14", "close": 27.45, "volume": 128096.0}, {"date": "2018-12-17", "close": 26.85, "volume": 53811.0}, {"date": "2018-12-18", "close": 27.23, "volume": 83442.0}, {"date": "2018-12-19", "close": 27.08, "volume": 83233.0}, {"date": "2018-12-20", "close": 25.76, "volume": 55443.0}, {"date": "2018-12-21", "close": 24.72, "volume": 36174.0}, {"date": "2018-12-24", "close": 24.36, "volume": 20168.0}, {"date": "2018-12-26", "close": 24.56, "volume": 11212.0}, {"date": "2018-12-27", "close": 25.77, "volume": 57483.0}, {"date": "2018-12-28", "close": 25.92, "volume": 24821.0}, {"date": "2018-12-31", "close": 25.9, "volume": 43776.0}, {"date": "2019-01-02", "close": 26.3, "volume": 66267.0}, {"date": "2019-01-03", "close": 26.41, "volume": 72443.0}, {"date": "2019-01-04", "close": 27.67, "volume": 20255.0}, {"date": "2019-01-07", "close": 27.91, "volume": 33012.0}, {"date": "2019-01-08", "close": 28.28, "volume": 39844.0}, {"date": "2019-01-09", "close": 29.1, "volume": 20582.0}, {"date": "2019-01-10", "close": 29.24, "volume": 21600.0}, {"date": "2019-01-11", "close": 30.04, "volume": 30231.0}, {"date": "2019-01-14", "close": 29.76, "volume": 14259.0}, {"date": "2019-01-15", "close": 30.2, "volume": 20719.0}, {"date": "2019-01-16", "close": 29.54, "volume": 40979.0}, {"date": "2019-01-17", "close": 29.86, "volume": 80763.0}, {"date": "2019-01-18", "close": 30.46, "volume": 150801.0}, {"date": "2019-01-22", "close": 28.06, "volume": 38860.0}, {"date": "2019-01-23", "close": 28.45, "volume": 43114.0}, {"date": "2019-01-24", "close": 28.65, "volume": 23246.0}, {"date": "2019-01-25", "close": 29.58, "volume": 104160.0}, {"date": "2019-01-28", "close": 28.23, "volume": 102416.0}, {"date": "2019-01-29", "close": 28.65, "volume": 88783.0}, {"date": "2019-01-30", "close": 28.96, "volume": 27065.0}, {"date": "2019-01-31", "close": 28.77, "volume": 19341.0}, {"date": "2019-02-01", "close": 29.0, "volume": 20929.0}, {"date": "2019-02-04", "close": 28.97, "volume": 65153.0}, {"date": "2019-02-05", "close": 28.69, "volume": 78612.0}, {"date": "2019-02-06", "close": 28.27, "volume": 17753.0}, {"date": "2019-02-07", "close": 27.49, "volume": 21003.0}, {"date": "2019-02-08", "close": 27.31, "volume": 22909.0}, {"date": "2019-02-11", "close": 27.83, "volume": 14449.0}, {"date": "2019-02-12", "close": 29.18, "volume": 22067.0}, {"date": "2019-02-13", "close": 29.39, "volume": 26037.0}, {"date": "2019-02-14", "close": 28.18, "volume": 28291.0}, {"date": "2019-02-15", "close": 28.38, "volume": 22736.0}, {"date": "2019-02-19", "close": 28.54, "volume": 14363.0}, {"date": "2019-02-20", "close": 28.55, "volume": 24082.0}, {"date": "2019-02-21", "close": 29.46, "volume": 28253.0}, {"date": "2019-02-22", "close": 29.66, "volume": 19710.0}, {"date": "2019-02-25", "close": 30.67, "volume": 21531.0}, {"date": "2019-02-26", "close": 29.86, "volume": 27129.0}, {"date": "2019-02-27", "close": 29.7, "volume": 13554.0}, {"date": "2019-02-28", "close": 29.93, "volume": 21575.0}, {"date": "2019-03-01", "close": 29.45, "volume": 12994.0}, {"date": "2019-03-04", "close": 29.88, "volume": 72405.0}, {"date": "2019-03-05", "close": 30.12, "volume": 75390.0}, {"date": "2019-03-06", "close": 29.34, "volume": 19585.0}, {"date": "2019-03-07", "close": 27.98, "volume": 50799.0}, {"date": "2019-03-08", "close": 27.92, "volume": 21884.0}, {"date": "2019-03-11", "close": 27.65, "volume": 13122.0}, {"date": "2019-03-12", "close": 27.64, "volume": 77554.0}, {"date": "2019-03-13", "close": 27.59, "volume": 15855.0}, {"date": "2019-03-14", "close": 27.39, "volume": 13999.0}, {"date": "2019-03-15", "close": 27.74, "volume": 23908.0}, {"date": "2019-03-18", "close": 27.91, "volume": 15869.0}, {"date": "2019-03-19", "close": 28.07, "volume": 10497.0}, {"date": "2019-03-20", "close": 27.13, "volume": 14048.0}, {"date": "2019-03-21", "close": 28.75, "volume": 44191.0}, {"date": "2019-03-22", "close": 26.45, "volume": 65139.0}, {"date": "2019-03-25", "close": 26.66, "volume": 32433.0}, {"date": "2019-03-26", "close": 26.69, "volume": 33661.0}, {"date": "2019-03-27", "close": 27.05, "volume": 42591.0}, {"date": "2019-03-28", "close": 28.65, "volume": 27598.0}, {"date": "2019-03-29", "close": 27.69, "volume": 30522.0}, {"date": "2019-04-01", "close": 29.14, "volume": 27772.0}, {"date": "2019-04-02", "close": 27.99, "volume": 58182.0}, {"date": "2019-04-03", "close": 28.12, "volume": 26125.0}, {"date": "2019-04-04", "close": 28.39, "volume": 8879.0}, {"date": "2019-04-05", "close": 28.61, "volume": 10334.0}, {"date": "2019-04-08", "close": 30.69, "volume": 30673.0}, {"date": "2019-04-09", "close": 29.72, "volume": 63936.0}, {"date": "2019-04-10", "close": 30.65, "volume": 22091.0}, {"date": "2019-04-11", "close": 30.85, "volume": 59060.0}, {"date": "2019-04-12", "close": 30.71, "volume": 22797.0}, {"date": "2019-04-15", "close": 30.6, "volume": 12402.0}, {"date": "2019-04-16", "close": 30.4, "volume": 23870.0}, {"date": "2019-04-17", "close": 30.775, "volume": 16803.0}, {"date": "2019-04-18", "close": 30.85, "volume": 18627.0}, {"date": "2019-04-22", "close": 31.11, "volume": 13811.0}, {"date": "2019-04-23", "close": 32.07, "volume": 16008.0}, {"date": "2019-04-24", "close": 31.74, "volume": 21955.0}, {"date": "2019-04-25", "close": 31.27, "volume": 40111.0}, {"date": "2019-04-26", "close": 31.85, "volume": 15928.0}, {"date": "2019-04-29", "close": 31.44, "volume": 10213.0}, {"date": "2019-04-30", "close": 31.05, "volume": 14465.0}, {"date": "2019-05-01", "close": 30.72, "volume": 13494.0}, {"date": "2019-05-02", "close": 30.14, "volume": 25754.0}, {"date": "2019-05-03", "close": 30.97, "volume": 32003.0}, {"date": "2019-05-06", "close": 30.17, "volume": 43624.0}, {"date": "2019-05-07", "close": 28.89, "volume": 15618.0}, {"date": "2019-05-08", "close": 29.02, "volume": 22751.0}, {"date": "2019-05-09", "close": 28.29, "volume": 24781.0}, {"date": "2019-05-10", "close": 29.12, "volume": 17813.0}, {"date": "2019-05-13", "close": 28.35, "volume": 16487.0}, {"date": "2019-05-14", "close": 28.77, "volume": 8804.0}, {"date": "2019-05-15", "close": 29.17, "volume": 9510.0}, {"date": "2019-05-16", "close": 29.39, "volume": 12552.0}, {"date": "2019-05-17", "close": 29.08, "volume": 14393.0}, {"date": "2019-05-20", "close": 29.395, "volume": 864.0}, {"date": "2019-05-21", "close": 29.48, "volume": 22313.0}, {"date": "2019-05-22", "close": 28.93, "volume": 7733.0}, {"date": "2019-05-23", "close": 28.14, "volume": 9419.0}, {"date": "2019-05-24", "close": 28.08, "volume": 12865.0}, {"date": "2019-05-28", "close": 27.89, "volume": 3998.0}, {"date": "2019-05-29", "close": 26.73, "volume": 19382.0}, {"date": "2019-05-30", "close": 30.89, "volume": 45753.0}, {"date": "2019-05-31", "close": 29.95, "volume": 54793.0}, {"date": "2019-06-03", "close": 30.06, "volume": 46340.0}, {"date": "2019-06-04", "close": 31.14, "volume": 46337.0}, {"date": "2019-06-05", "close": 31.54, "volume": 27095.0}, {"date": "2019-06-06", "close": 31.24, "volume": 24178.0}, {"date": "2019-06-07", "close": 31.72, "volume": 26945.0}, {"date": "2019-06-10", "close": 32.86, "volume": 37737.0}, {"date": "2019-06-11", "close": 35.05, "volume": 64891.0}, {"date": "2019-06-12", "close": 34.08, "volume": 24420.0}, {"date": "2019-06-13", "close": 34.4, "volume": 22837.0}, {"date": "2019-06-14", "close": 34.31, "volume": 11929.0}, {"date": "2019-06-17", "close": 34.1, "volume": 10188.0}, {"date": "2019-06-18", "close": 35.09, "volume": 11832.0}, {"date": "2019-06-19", "close": 35.49, "volume": 18791.0}, {"date": "2019-06-20", "close": 36.23, "volume": 16615.0}, {"date": "2019-06-21", "close": 35.88, "volume": 28256.0}, {"date": "2019-06-24", "close": 35.45, "volume": 11914.0}, {"date": "2019-06-25", "close": 35.31, "volume": 22111.0}, {"date": "2019-06-26", "close": 35.55, "volume": 14270.0}, {"date": "2019-06-27", "close": 35.655, "volume": 14414.0}, {"date": "2019-06-28", "close": 35.84, "volume": 9294.0}, {"date": "2019-07-01", "close": 35.68, "volume": 2835.0}, {"date": "2019-07-02", "close": 36.72, "volume": 35446.0}, {"date": "2019-07-03", "close": 36.83, "volume": 10314.0}, {"date": "2019-07-05", "close": 37.25, "volume": 8019.0}, {"date": "2019-07-08", "close": 37.08, "volume": 15760.0}, {"date": "2019-07-09", "close": 36.9, "volume": 20963.0}, {"date": "2019-07-10", "close": 37.33, "volume": 39161.0}, {"date": "2019-07-11", "close": 37.21, "volume": 13557.0}, {"date": "2019-07-12", "close": 37.25, "volume": 18936.0}, {"date": "2019-07-15", "close": 37.44, "volume": 10094.0}, {"date": "2019-07-16", "close": 37.33, "volume": 22289.0}, {"date": "2019-07-17", "close": 37.31, "volume": 14407.0}, {"date": "2019-07-18", "close": 35.96, "volume": 16791.0}, {"date": "2019-07-19", "close": 34.29, "volume": 14867.0}, {"date": "2019-07-22", "close": 33.43, "volume": 10224.0}, {"date": "2019-07-23", "close": 36.4, "volume": 70947.0}, {"date": "2019-07-24", "close": 35.48, "volume": 33620.0}, {"date": "2019-07-25", "close": 35.26, "volume": 12563.0}, {"date": "2019-07-26", "close": 35.38, "volume": 16476.0}, {"date": "2019-07-29", "close": 34.98, "volume": 10347.0}, {"date": "2019-07-30", "close": 34.89, "volume": 9486.0}, {"date": "2019-07-31", "close": 35.27, "volume": 7713.0}, {"date": "2019-08-01", "close": 33.61, "volume": 27637.0}, {"date": "2019-08-02", "close": 32.98, "volume": 7685.0}, {"date": "2019-08-05", "close": 32.66, "volume": 4420.0}, {"date": "2019-08-06", "close": 32.24, "volume": 9573.0}, {"date": "2019-08-07", "close": 32.0, "volume": 7810.0}, {"date": "2019-08-08", "close": 32.47, "volume": 3933.0}, {"date": "2019-08-09", "close": 32.12, "volume": 5717.0}, {"date": "2019-08-12", "close": 31.71, "volume": 8960.0}, {"date": "2019-08-13", "close": 32.29, "volume": 12377.0}, {"date": "2019-08-14", "close": 30.93, "volume": 9238.0}, {"date": "2019-08-15", "close": 30.01, "volume": 10713.0}, {"date": "2019-08-16", "close": 30.43, "volume": 6517.0}, {"date": "2019-08-19", "close": 31.06, "volume": 14967.0}, {"date": "2019-08-20", "close": 29.58, "volume": 6944.0}, {"date": "2019-08-21", "close": 29.65, "volume": 7862.0}, {"date": "2019-08-22", "close": 30.3, "volume": 4618.0}, {"date": "2019-08-23", "close": 28.36, "volume": 6426.0}, {"date": "2019-08-26", "close": 29.2, "volume": 9543.0}, {"date": "2019-08-27", "close": 29.33, "volume": 8571.0}, {"date": "2019-08-28", "close": 30.17, "volume": 21694.0}, {"date": "2019-08-29", "close": 34.92, "volume": 101221.0}, {"date": "2019-08-30", "close": 35.83, "volume": 84001.0}, {"date": "2019-09-03", "close": 35.57, "volume": 34556.0}, {"date": "2019-09-04", "close": 35.65, "volume": 7115.0}, {"date": "2019-09-05", "close": 36.9703, "volume": 26480.0}, {"date": "2019-09-06", "close": 36.6, "volume": 12382.0}, {"date": "2019-09-09", "close": 37.34, "volume": 8977.0}, {"date": "2019-09-10", "close": 38.02, "volume": 17670.0}, {"date": "2019-09-11", "close": 39.22, "volume": 39929.0}, {"date": "2019-09-12", "close": 39.35, "volume": 52245.0}, {"date": "2019-09-13", "close": 39.21, "volume": 44999.0}, {"date": "2019-09-16", "close": 39.05, "volume": 13359.0}, {"date": "2019-09-17", "close": 39.34, "volume": 24081.0}, {"date": "2019-09-18", "close": 39.18, "volume": 19610.0}, {"date": "2019-09-19", "close": 39.27, "volume": 16480.0}, {"date": "2019-09-20", "close": 38.96, "volume": 14901.0}, {"date": "2019-09-23", "close": 39.27, "volume": 8442.0}, {"date": "2019-09-24", "close": 38.71, "volume": 14924.0}, {"date": "2019-09-25", "close": 38.63, "volume": 13265.0}, {"date": "2019-09-26", "close": 37.98, "volume": 14569.0}, {"date": "2019-09-27", "close": 38.19, "volume": 57620.0}, {"date": "2019-09-30", "close": 38.94, "volume": 13169.0}, {"date": "2019-10-01", "close": 38.55, "volume": 293818.0}, {"date": "2019-10-02", "close": 37.52, "volume": 24309.0}, {"date": "2019-10-03", "close": 38.2, "volume": 271225.0}, {"date": "2019-10-04", "close": 38.47, "volume": 13875.0}, {"date": "2019-10-07", "close": 38.71, "volume": 22026.0}, {"date": "2019-10-08", "close": 37.78, "volume": 62623.0}, {"date": "2019-10-09", "close": 38.5, "volume": 17423.0}, {"date": "2019-10-10", "close": 38.66, "volume": 15402.0}, {"date": "2019-10-11", "close": 39.61, "volume": 20339.0}, {"date": "2019-10-14", "close": 39.57, "volume": 3066.0}, {"date": "2019-10-15", "close": 40.0, "volume": 197347.0}, {"date": "2019-10-16", "close": 41.07, "volume": 33584.0}, {"date": "2019-10-17", "close": 42.51, "volume": 462534.0}, {"date": "2019-10-18", "close": 42.72, "volume": 30984.0}, {"date": "2019-10-21", "close": 43.34, "volume": 30434.0}, {"date": "2019-10-22", "close": 43.64, "volume": 23165.0}, {"date": "2019-10-23", "close": 43.79, "volume": 10147.0}, {"date": "2019-10-24", "close": 43.53, "volume": 166918.0}, {"date": "2019-10-25", "close": 43.33, "volume": 18412.0}, {"date": "2019-10-28", "close": 44.39, "volume": 28722.0}, {"date": "2019-10-29", "close": 44.25, "volume": 41031.0}, {"date": "2019-10-30", "close": 43.95, "volume": 29486.0}, {"date": "2019-10-31", "close": 44.95, "volume": 30185.0}, {"date": "2019-11-01", "close": 45.19, "volume": 26007.0}, {"date": "2019-11-04", "close": 45.51, "volume": 29041.0}, {"date": "2019-11-05", "close": 44.97, "volume": 173262.0}, {"date": "2019-11-06", "close": 45.38, "volume": 45881.0}, {"date": "2019-11-07", "close": 45.97, "volume": 101525.0}, {"date": "2019-11-08", "close": 45.67, "volume": 11733.0}, {"date": "2019-11-11", "close": 45.64, "volume": 21406.0}, {"date": "2019-11-12", "close": 45.9, "volume": 26382.0}, {"date": "2019-11-13", "close": 46.84, "volume": 162646.0}, {"date": "2019-11-14", "close": 46.59, "volume": 127739.0}, {"date": "2019-11-15", "close": 46.84, "volume": 25365.0}, {"date": "2019-11-18", "close": 46.99, "volume": 14165.0}, {"date": "2019-11-19", "close": 46.77, "volume": 25261.0}, {"date": "2019-11-20", "close": 46.62, "volume": 38177.0}, {"date": "2019-11-21", "close": 46.73, "volume": 23474.0}, {"date": "2019-11-22", "close": 46.28, "volume": 27415.0}, {"date": "2019-11-25", "close": 47.04, "volume": 52936.0}, {"date": "2019-11-26", "close": 47.45, "volume": 108402.0}, {"date": "2019-11-27", "close": 48.36, "volume": 288185.0}, {"date": "2019-11-29", "close": 49.64, "volume": 36232.0}, {"date": "2019-12-02", "close": 47.98, "volume": 91281.0}, {"date": "2019-12-03", "close": 47.54, "volume": 68853.0}, {"date": "2019-12-04", "close": 48.67, "volume": 68385.0}, {"date": "2019-12-05", "close": 48.35, "volume": 48085.0}, {"date": "2019-12-06", "close": 48.1, "volume": 107609.0}, {"date": "2019-12-09", "close": 48.59, "volume": 126411.0}, {"date": "2019-12-10", "close": 48.19, "volume": 103951.0}, {"date": "2019-12-11", "close": 45.72, "volume": 447875.0}, {"date": "2019-12-12", "close": 46.06, "volume": 97577.0}, {"date": "2019-12-13", "close": 45.51, "volume": 154253.0}, {"date": "2019-12-16", "close": 45.49, "volume": 62445.0}, {"date": "2019-12-17", "close": 45.93, "volume": 68828.0}, {"date": "2019-12-18", "close": 46.38, "volume": 146077.0}, {"date": "2019-12-19", "close": 46.31, "volume": 147190.0}, {"date": "2019-12-20", "close": 46.18, "volume": 38299.0}, {"date": "2019-12-23", "close": 45.97, "volume": 37768.0}, {"date": "2019-12-24", "close": 45.85, "volume": 15727.0}, {"date": "2019-12-26", "close": 45.85, "volume": 25528.0}, {"date": "2019-12-27", "close": 45.54, "volume": 49138.0}, {"date": "2019-12-30", "close": 45.64, "volume": 31477.0}, {"date": "2019-12-31", "close": 45.57, "volume": 31593.0}, {"date": "2020-01-02", "close": 45.98, "volume": 50128.0}, {"date": "2020-01-03", "close": 45.57, "volume": 40172.0}, {"date": "2020-01-06", "close": 45.44, "volume": 44696.0}, {"date": "2020-01-07", "close": 45.56, "volume": 35917.0}, {"date": "2020-01-08", "close": 46.21, "volume": 233094.0}, {"date": "2020-01-09", "close": 46.2, "volume": 39846.0}, {"date": "2020-01-10", "close": 44.4, "volume": 185205.0}, {"date": "2020-01-13", "close": 45.69, "volume": 31154.0}, {"date": "2020-01-14", "close": 46.74, "volume": 60205.0}, {"date": "2020-01-15", "close": 46.49, "volume": 65248.0}, {"date": "2020-01-16", "close": 47.01, "volume": 58931.0}, {"date": "2020-01-17", "close": 47.85, "volume": 38951.0}, {"date": "2020-01-21", "close": 48.53, "volume": 42428.0}, {"date": "2020-01-22", "close": 49.24, "volume": 67422.0}, {"date": "2020-01-23", "close": 49.84, "volume": 55144.0}, {"date": "2020-01-24", "close": 50.54, "volume": 71336.0}, {"date": "2020-01-27", "close": 50.08, "volume": 132988.0}, {"date": "2020-01-28", "close": 51.06, "volume": 44367.0}, {"date": "2020-01-29", "close": 50.76, "volume": 39313.0}, {"date": "2020-01-30", "close": 51.42, "volume": 201325.0}, {"date": "2020-01-31", "close": 51.07, "volume": 60597.0}, {"date": "2020-02-03", "close": 51.65, "volume": 40037.0}, {"date": "2020-02-04", "close": 52.54, "volume": 20165.0}, {"date": "2020-02-05", "close": 53.2, "volume": 26994.0}, {"date": "2020-02-06", "close": 51.59, "volume": 40493.0}, {"date": "2020-02-07", "close": 52.73, "volume": 190314.0}, {"date": "2020-02-10", "close": 53.56, "volume": 216780.0}, {"date": "2020-02-11", "close": 54.2, "volume": 41730.0}, {"date": "2020-02-12", "close": 56.11, "volume": 44329.0}, {"date": "2020-02-13", "close": 55.97, "volume": 37568.0}, {"date": "2020-02-14", "close": 56.51, "volume": 28924.0}, {"date": "2020-02-18", "close": 56.3, "volume": 52078.0}, {"date": "2020-02-19", "close": 55.4, "volume": 384694.0}, {"date": "2020-02-20", "close": 55.62, "volume": 55973.0}, {"date": "2020-02-21", "close": 52.72, "volume": 102202.0}, {"date": "2020-02-24", "close": 48.78, "volume": 186133.0}, {"date": "2020-02-25", "close": 46.33, "volume": 68111.0}, {"date": "2020-02-26", "close": 44.2, "volume": 69804.0}, {"date": "2020-02-27", "close": 42.19, "volume": 117445.0}, {"date": "2020-02-28", "close": 40.96, "volume": 236608.0}, {"date": "2020-03-02", "close": 42.95, "volume": 270171.0}, {"date": "2020-03-03", "close": 40.17, "volume": 113437.0}, {"date": "2020-03-04", "close": 40.77, "volume": 70919.0}, {"date": "2020-03-05", "close": 38.3, "volume": 239234.0}, {"date": "2020-03-06", "close": 36.66, "volume": 100332.0}, {"date": "2020-03-09", "close": 30.55, "volume": 135417.0}, {"date": "2020-03-10", "close": 31.92, "volume": 94452.0}, {"date": "2020-03-11", "close": 30.87, "volume": 335059.0}, {"date": "2020-03-12", "close": 26.04, "volume": 171027.0}, {"date": "2020-03-13", "close": 29.45, "volume": 262920.0}, {"date": "2020-03-16", "close": 24.68, "volume": 92435.0}, {"date": "2020-03-17", "close": 21.53, "volume": 316280.0}, {"date": "2020-03-18", "close": 15.4, "volume": 148382.0}, {"date": "2020-03-19", "close": 16.67, "volume": 175301.0}, {"date": "2020-03-20", "close": 16.87, "volume": 223587.0}, {"date": "2020-03-23", "close": 13.85, "volume": 223056.0}, {"date": "2020-03-24", "close": 14.25, "volume": 188556.0}, {"date": "2020-03-25", "close": 16.01, "volume": 297311.0}, {"date": "2020-03-26", "close": 18.83, "volume": 127685.0}, {"date": "2020-03-27", "close": 16.87, "volume": 123327.0}, {"date": "2020-03-30", "close": 16.07, "volume": 108809.0}, {"date": "2020-03-31", "close": 16.39, "volume": 109521.0}, {"date": "2020-04-01", "close": 15.28, "volume": 82260.0}, {"date": "2020-04-02", "close": 14.85, "volume": 73538.0}, {"date": "2020-04-03", "close": 14.05, "volume": 206279.0}, {"date": "2020-04-06", "close": 15.56, "volume": 162173.0}, {"date": "2020-04-07", "close": 16.41, "volume": 161804.0}, {"date": "2020-04-08", "close": 17.86, "volume": 154420.0}, {"date": "2020-04-09", "close": 20.08, "volume": 248115.0}, {"date": "2020-04-13", "close": 19.86, "volume": 179904.0}, {"date": "2020-04-14", "close": 20.32, "volume": 187260.0}, {"date": "2020-04-15", "close": 19.08, "volume": 133501.0}, {"date": "2020-04-16", "close": 17.94, "volume": 100874.0}, {"date": "2020-04-17", "close": 18.22, "volume": 209766.0}, {"date": "2020-04-20", "close": 18.34, "volume": 179895.0}, {"date": "2020-04-21", "close": 18.3, "volume": 75676.0}, {"date": "2020-04-22", "close": 18.78, "volume": 83320.0}, {"date": "2020-04-23", "close": 20.18, "volume": 102273.0}, {"date": "2020-04-24", "close": 22.19, "volume": 186163.0}, {"date": "2020-04-27", "close": 25.22, "volume": 343254.0}, {"date": "2020-04-28", "close": 27.72, "volume": 512712.0}, {"date": "2020-04-29", "close": 31.1, "volume": 349529.0}, {"date": "2020-04-30", "close": 29.76, "volume": 294922.0}, {"date": "2020-05-01", "close": 27.36, "volume": 124140.0}, {"date": "2020-05-04", "close": 25.96, "volume": 135773.0}, {"date": "2020-05-05", "close": 26.25, "volume": 161244.0}, {"date": "2020-05-06", "close": 25.34, "volume": 70477.0}, {"date": "2020-05-07", "close": 25.32, "volume": 134053.0}, {"date": "2020-05-08", "close": 29.61, "volume": 152383.0}, {"date": "2020-05-11", "close": 28.86, "volume": 174863.0}, {"date": "2020-05-12", "close": 27.13, "volume": 118338.0}, {"date": "2020-05-13", "close": 25.42, "volume": 91141.0}, {"date": "2020-05-14", "close": 26.08, "volume": 111286.0}, {"date": "2020-05-15", "close": 26.12, "volume": 104195.0}, {"date": "2020-05-18", "close": 28.34, "volume": 197225.0}, {"date": "2020-05-19", "close": 29.08, "volume": 221627.0}, {"date": "2020-05-20", "close": 30.69, "volume": 252191.0}, {"date": "2020-05-21", "close": 30.7, "volume": 90151.0}, {"date": "2020-05-22", "close": 31.95, "volume": 137226.0}, {"date": "2020-05-26", "close": 36.1, "volume": 203430.0}, {"date": "2020-05-27", "close": 37.03, "volume": 267094.0}, {"date": "2020-05-28", "close": 35.5, "volume": 276555.0}, {"date": "2020-05-29", "close": 34.63, "volume": 177014.0}, {"date": "2020-06-01", "close": 36.75, "volume": 112981.0}, {"date": "2020-06-02", "close": 39.14, "volume": 352612.0}, {"date": "2020-06-03", "close": 40.22, "volume": 186751.0}, {"date": "2020-06-04", "close": 39.9, "volume": 299465.0}, {"date": "2020-06-05", "close": 40.24, "volume": 160713.0}, {"date": "2020-06-08", "close": 40.68, "volume": 181502.0}, {"date": "2020-06-09", "close": 39.37, "volume": 166327.0}, {"date": "2020-06-10", "close": 38.76, "volume": 169621.0}, {"date": "2020-06-11", "close": 36.35, "volume": 124577.0}, {"date": "2020-06-12", "close": 38.13, "volume": 115086.0}, {"date": "2020-06-15", "close": 38.25, "volume": 149958.0}, {"date": "2020-06-16", "close": 40.19, "volume": 82096.0}, {"date": "2020-06-17", "close": 41.17, "volume": 92874.0}, {"date": "2020-06-18", "close": 40.87, "volume": 95518.0}, {"date": "2020-06-19", "close": 40.75, "volume": 111205.0}, {"date": "2020-06-22", "close": 40.99, "volume": 47890.0}, {"date": "2020-06-23", "close": 42.65, "volume": 88431.0}, {"date": "2020-06-24", "close": 40.18, "volume": 102165.0}, {"date": "2020-06-25", "close": 38.96, "volume": 166004.0}, {"date": "2020-06-26", "close": 38.79, "volume": 138991.0}, {"date": "2020-06-29", "close": 40.6, "volume": 93570.0}, {"date": "2020-06-30", "close": 42.58, "volume": 99070.0}, {"date": "2020-07-01", "close": 42.33, "volume": 31878.0}, {"date": "2020-07-02", "close": 42.23, "volume": 118181.0}, {"date": "2020-07-06", "close": 43.17, "volume": 118858.0}, {"date": "2020-07-07", "close": 41.23, "volume": 81304.0}, {"date": "2020-07-08", "close": 42.55, "volume": 52250.0}, {"date": "2020-07-09", "close": 41.08, "volume": 61714.0}, {"date": "2020-07-10", "close": 41.34, "volume": 135396.0}, {"date": "2020-07-13", "close": 41.21, "volume": 111704.0}, {"date": "2020-07-14", "close": 42.77, "volume": 66880.0}, {"date": "2020-07-15", "close": 42.65, "volume": 146645.0}, {"date": "2020-07-16", "close": 41.76, "volume": 90529.0}, {"date": "2020-07-17", "close": 41.52, "volume": 72655.0}, {"date": "2020-07-20", "close": 41.2, "volume": 94006.0}, {"date": "2020-07-21", "close": 42.15, "volume": 59663.0}, {"date": "2020-07-22", "close": 42.32, "volume": 106267.0}, {"date": "2020-07-23", "close": 42.45, "volume": 81666.0}, {"date": "2020-07-24", "close": 42.2, "volume": 59149.0}, {"date": "2020-07-27", "close": 44.16, "volume": 90041.0}, {"date": "2020-07-28", "close": 45.6, "volume": 207605.0}, {"date": "2020-07-29", "close": 46.56, "volume": 93753.0}, {"date": "2020-07-30", "close": 45.76, "volume": 55831.0}, {"date": "2020-07-31", "close": 44.78, "volume": 132832.0}, {"date": "2020-08-03", "close": 45.15, "volume": 73283.0}, {"date": "2020-08-04", "close": 44.94, "volume": 52180.0}, {"date": "2020-08-05", "close": 45.25, "volume": 60659.0}, {"date": "2020-08-06", "close": 45.03, "volume": 47393.0}, {"date": "2020-08-07", "close": 44.63, "volume": 44640.0}, {"date": "2020-08-10", "close": 43.73, "volume": 71119.0}, {"date": "2020-08-11", "close": 42.82, "volume": 90609.0}, {"date": "2020-08-12", "close": 46.95, "volume": 443077.0}, {"date": "2020-08-13", "close": 46.4, "volume": 58361.0}, {"date": "2020-08-14", "close": 47.8, "volume": 108254.0}, {"date": "2020-08-17", "close": 48.13, "volume": 78694.0}, {"date": "2020-08-18", "close": 50.29, "volume": 110297.0}, {"date": "2020-08-19", "close": 49.72, "volume": 97417.0}, {"date": "2020-08-20", "close": 50.76, "volume": 115806.0}, {"date": "2020-08-21", "close": 50.8, "volume": 62183.0}, {"date": "2020-08-24", "close": 51.02, "volume": 102628.0}, {"date": "2020-08-25", "close": 51.02, "volume": 51826.0}, {"date": "2020-08-26", "close": 52.32, "volume": 94223.0}, {"date": "2020-08-27", "close": 54.39, "volume": 250892.0}, {"date": "2020-08-28", "close": 55.56, "volume": 87730.0}, {"date": "2020-08-31", "close": 54.2, "volume": 103217.0}, {"date": "2020-09-01", "close": 57.34, "volume": 149681.0}, {"date": "2020-09-02", "close": 56.17, "volume": 161771.0}, {"date": "2020-09-03", "close": 53.54, "volume": 132497.0}, {"date": "2020-09-04", "close": 53.35, "volume": 83036.0}, {"date": "2020-09-08", "close": 51.62, "volume": 131235.0}, {"date": "2020-09-09", "close": 52.81, "volume": 79900.0}, {"date": "2020-09-10", "close": 52.01, "volume": 77704.0}, {"date": "2020-09-11", "close": 52.32, "volume": 65853.0}, {"date": "2020-09-14", "close": 52.64, "volume": 68122.0}, {"date": "2020-09-15", "close": 53.79, "volume": 61314.0}, {"date": "2020-09-16", "close": 51.15, "volume": 146743.0}, {"date": "2020-09-17", "close": 51.84, "volume": 84852.0}, {"date": "2020-09-18", "close": 51.18, "volume": 152267.0}, {"date": "2020-09-21", "close": 50.01, "volume": 76828.0}, {"date": "2020-09-22", "close": 50.68, "volume": 116924.0}, {"date": "2020-09-23", "close": 51.16, "volume": 101732.0}, {"date": "2020-09-24", "close": 51.53, "volume": 52333.0}, {"date": "2020-09-25", "close": 51.42, "volume": 54452.0}, {"date": "2020-09-28", "close": 51.66, "volume": 46757.0}, {"date": "2020-09-29", "close": 51.86, "volume": 76852.0}, {"date": "2020-09-30", "close": 52.82, "volume": 71530.0}, {"date": "2020-10-01", "close": 54.4, "volume": 74133.0}, {"date": "2020-10-02", "close": 54.07, "volume": 62249.0}, {"date": "2020-10-05", "close": 56.06, "volume": 50603.0}, {"date": "2020-10-06", "close": 54.73, "volume": 85777.0}, {"date": "2020-10-07", "close": 55.77, "volume": 52228.0}, {"date": "2020-10-08", "close": 57.26, "volume": 54837.0}, {"date": "2020-10-09", "close": 58.28, "volume": 55524.0}, {"date": "2020-10-12", "close": 58.28, "volume": 15387.0}, {"date": "2020-10-13", "close": 58.34, "volume": 55693.0}, {"date": "2020-10-14", "close": 57.77, "volume": 36666.0}, {"date": "2020-10-15", "close": 58.61, "volume": 43807.0}, {"date": "2020-10-16", "close": 57.72, "volume": 48355.0}, {"date": "2020-10-19", "close": 57.27, "volume": 40058.0}, {"date": "2020-10-20", "close": 57.49, "volume": 40809.0}, {"date": "2020-10-21", "close": 57.29, "volume": 88222.0}, {"date": "2020-10-22", "close": 56.65, "volume": 28456.0}, {"date": "2020-10-23", "close": 56.76, "volume": 37728.0}, {"date": "2020-10-26", "close": 55.62, "volume": 58981.0}, {"date": "2020-10-27", "close": 57.33, "volume": 127132.0}, {"date": "2020-10-28", "close": 54.71, "volume": 56342.0}, {"date": "2020-10-29", "close": 55.14, "volume": 47678.0}, {"date": "2020-10-30", "close": 53.95, "volume": 42754.0}, {"date": "2020-11-02", "close": 55.78, "volume": 48736.0}, {"date": "2020-11-03", "close": 56.13, "volume": 41756.0}, {"date": "2020-11-04", "close": 56.4, "volume": 39462.0}, {"date": "2020-11-05", "close": 58.22, "volume": 34278.0}, {"date": "2020-11-06", "close": 57.19, "volume": 53983.0}, {"date": "2020-11-09", "close": 53.11, "volume": 247152.0}, {"date": "2020-11-10", "close": 51.67, "volume": 188190.0}, {"date": "2020-11-11", "close": 51.94, "volume": 146383.0}, {"date": "2020-11-12", "close": 49.86, "volume": 135548.0}, {"date": "2020-11-13", "close": 48.38, "volume": 204691.0}, {"date": "2020-11-16", "close": 48.53, "volume": 78517.0}, {"date": "2020-11-17", "close": 47.99, "volume": 41650.0}, {"date": "2020-11-18", "close": 47.76, "volume": 83248.0}, {"date": "2020-11-19", "close": 47.77, "volume": 177296.0}, {"date": "2020-11-20", "close": 49.8, "volume": 102152.0}, {"date": "2020-11-23", "close": 52.31, "volume": 113664.0}, {"date": "2020-11-24", "close": 52.35, "volume": 113454.0}, {"date": "2020-11-25", "close": 54.06, "volume": 184595.0}, {"date": "2020-11-27", "close": 58.16, "volume": 76657.0}, {"date": "2020-11-30", "close": 57.05, "volume": 85743.0}, {"date": "2020-12-01", "close": 57.94, "volume": 82519.0}, {"date": "2020-12-02", "close": 59.01, "volume": 74877.0}, {"date": "2020-12-03", "close": 62.01, "volume": 84549.0}, {"date": "2020-12-04", "close": 62.43, "volume": 37532.0}, {"date": "2020-12-07", "close": 62.6, "volume": 41976.0}, {"date": "2020-12-08", "close": 63.14, "volume": 42262.0}, {"date": "2020-12-09", "close": 62.67, "volume": 44790.0}, {"date": "2020-12-10", "close": 62.81, "volume": 60926.0}, {"date": "2020-12-11", "close": 61.98, "volume": 46533.0}, {"date": "2020-12-14", "close": 62.33, "volume": 44993.0}, {"date": "2020-12-15", "close": 66.69, "volume": 90559.0}, {"date": "2020-12-16", "close": 66.62, "volume": 185453.0}, {"date": "2020-12-17", "close": 67.86, "volume": 30755.0}, {"date": "2020-12-18", "close": 67.52, "volume": 61793.0}, {"date": "2020-12-21", "close": 66.31, "volume": 38604.0}, {"date": "2020-12-22", "close": 65.63, "volume": 37071.0}, {"date": "2020-12-23", "close": 65.71, "volume": 27553.0}, {"date": "2020-12-24", "close": 65.97, "volume": 11610.0}, {"date": "2020-12-28", "close": 64.36, "volume": 22502.0}, {"date": "2020-12-29", "close": 65.09, "volume": 53146.0}, {"date": "2020-12-30", "close": 66.22, "volume": 23824.0}, {"date": "2020-12-31", "close": 65.98, "volume": 34993.0}, {"date": "2021-01-04", "close": 64.75, "volume": 47763.0}, {"date": "2021-01-05", "close": 64.96, "volume": 34812.0}, {"date": "2021-01-06", "close": 65.84, "volume": 47685.0}, {"date": "2021-01-07", "close": 66.52, "volume": 44084.0}, {"date": "2021-01-08", "close": 67.14, "volume": 31819.0}, {"date": "2021-01-11", "close": 66.79, "volume": 26863.0}, {"date": "2021-01-12", "close": 66.13, "volume": 42645.0}, {"date": "2021-01-13", "close": 64.27, "volume": 49954.0}, {"date": "2021-01-14", "close": 65.46, "volume": 29274.0}, {"date": "2021-01-15", "close": 69.04, "volume": 651033.0}, {"date": "2021-01-19", "close": 70.42, "volume": 136261.0}, {"date": "2021-01-20", "close": 71.88, "volume": 85336.0}, {"date": "2021-01-21", "close": 70.71, "volume": 22106.0}, {"date": "2021-01-22", "close": 68.64, "volume": 38690.0}, {"date": "2021-01-25", "close": 68.84, "volume": 27933.0}, {"date": "2021-01-26", "close": 69.37, "volume": 48775.0}, {"date": "2021-01-27", "close": 67.46, "volume": 319724.0}, {"date": "2021-01-28", "close": 67.69, "volume": 64208.0}, {"date": "2021-01-29", "close": 65.91, "volume": 36636.0}, {"date": "2021-02-01", "close": 68.2, "volume": 87724.0}, {"date": "2021-02-02", "close": 70.96, "volume": 46032.0}, {"date": "2021-02-03", "close": 70.15, "volume": 32771.0}, {"date": "2021-02-04", "close": 69.69, "volume": 360094.0}, {"date": "2021-02-05", "close": 73.38, "volume": 119883.0}, {"date": "2021-02-08", "close": 75.58, "volume": 58189.0}, {"date": "2021-02-09", "close": 75.27, "volume": 104257.0}, {"date": "2021-02-10", "close": 75.13, "volume": 64668.0}, {"date": "2021-02-11", "close": 76.09, "volume": 91945.0}, {"date": "2021-02-12", "close": 75.3, "volume": 39428.0}, {"date": "2021-02-16", "close": 75.78, "volume": 32100.0}, {"date": "2021-02-17", "close": 72.5, "volume": 75910.0}, {"date": "2021-02-18", "close": 71.04, "volume": 43733.0}, {"date": "2021-02-19", "close": 71.62, "volume": 26930.0}, {"date": "2021-02-22", "close": 71.18, "volume": 34144.0}, {"date": "2021-02-23", "close": 72.44, "volume": 38951.0}, {"date": "2021-02-24", "close": 74.56, "volume": 48987.0}, {"date": "2021-02-25", "close": 69.76, "volume": 87284.0}, {"date": "2021-02-26", "close": 72.24, "volume": 58668.0}, {"date": "2021-03-01", "close": 75.57, "volume": 61576.0}, {"date": "2021-03-02", "close": 72.08, "volume": 110148.0}, {"date": "2021-03-03", "close": 73.17, "volume": 339324.0}, {"date": "2021-03-04", "close": 70.76, "volume": 53838.0}, {"date": "2021-03-05", "close": 73.28, "volume": 54460.0}, {"date": "2021-03-08", "close": 72.35, "volume": 42868.0}, {"date": "2021-03-09", "close": 74.27, "volume": 55756.0}, {"date": "2021-03-10", "close": 74.02, "volume": 61169.0}, {"date": "2021-03-11", "close": 77.3, "volume": 52541.0}, {"date": "2021-03-12", "close": 77.64, "volume": 80227.0}, {"date": "2021-03-15", "close": 78.4, "volume": 73208.0}, {"date": "2021-03-16", "close": 79.63, "volume": 55944.0}, {"date": "2021-03-17", "close": 78.41, "volume": 48493.0}, {"date": "2021-03-18", "close": 79.15, "volume": 84166.0}, {"date": "2021-03-19", "close": 81.98, "volume": 80484.0}, {"date": "2021-03-22", "close": 82.56, "volume": 53027.0}, {"date": "2021-03-23", "close": 80.2, "volume": 159619.0}, {"date": "2021-03-24", "close": 78.7, "volume": 146768.0}, {"date": "2021-03-25", "close": 81.09, "volume": 256600.0}, {"date": "2021-03-26", "close": 82.6, "volume": 139975.0}, {"date": "2021-03-29", "close": 85.53, "volume": 784450.0}, {"date": "2021-03-30", "close": 85.03, "volume": 121546.0}, {"date": "2021-03-31", "close": 86.92, "volume": 135148.0}, {"date": "2021-04-01", "close": 87.36, "volume": 100357.0}, {"date": "2021-04-05", "close": 89.51, "volume": 76511.0}, {"date": "2021-04-06", "close": 87.2, "volume": 157572.0}, {"date": "2021-04-07", "close": 86.03, "volume": 94425.0}, {"date": "2021-04-08", "close": 88.03, "volume": 82031.0}, {"date": "2021-04-09", "close": 89.76, "volume": 294511.0}, {"date": "2021-04-12", "close": 90.43, "volume": 149973.0}, {"date": "2021-04-13", "close": 91.28, "volume": 109790.0}, {"date": "2021-04-14", "close": 91.35, "volume": 109744.0}, {"date": "2021-04-15", "close": 91.59, "volume": 54872.0}, {"date": "2021-04-16", "close": 91.87, "volume": 71234.0}, {"date": "2021-04-19", "close": 90.72, "volume": 141257.0}, {"date": "2021-04-20", "close": 89.07, "volume": 77164.0}, {"date": "2021-04-21", "close": 89.78, "volume": 326908.0}, {"date": "2021-04-22", "close": 90.58, "volume": 54944.0}, {"date": "2021-04-23", "close": 91.25, "volume": 44916.0}, {"date": "2021-04-26", "close": 95.59, "volume": 140021.0}, {"date": "2021-04-27", "close": 94.72, "volume": 76522.0}, {"date": "2021-04-28", "close": 93.52, "volume": 78777.0}, {"date": "2021-04-29", "close": 93.55, "volume": 69627.0}, {"date": "2021-04-30", "close": 91.92, "volume": 102153.0}, {"date": "2021-05-03", "close": 92.61, "volume": 137435.0}, {"date": "2021-05-04", "close": 90.89, "volume": 115761.0}, {"date": "2021-05-05", "close": 90.8, "volume": 146051.0}, {"date": "2021-05-06", "close": 90.35, "volume": 86106.0}, {"date": "2021-05-07", "close": 93.11, "volume": 110175.0}, {"date": "2021-05-10", "close": 92.62, "volume": 118271.0}, {"date": "2021-05-11", "close": 92.27, "volume": 342949.0}, {"date": "2021-05-12", "close": 82.38, "volume": 297440.0}, {"date": "2021-05-13", "close": 82.55, "volume": 121985.0}, {"date": "2021-05-14", "close": 82.54, "volume": 101597.0}, {"date": "2021-05-17", "close": 81.34, "volume": 85043.0}, {"date": "2021-05-18", "close": 82.91, "volume": 167136.0}, {"date": "2021-05-19", "close": 81.15, "volume": 76981.0}, {"date": "2021-05-20", "close": 81.35, "volume": 78768.0}, {"date": "2021-05-21", "close": 81.34, "volume": 51250.0}, {"date": "2021-05-24", "close": 81.34, "volume": 15345.0}, {"date": "2021-05-25", "close": 80.23, "volume": 87724.0}, {"date": "2021-05-26", "close": 81.46, "volume": 178386.0}, {"date": "2021-05-27", "close": 83.91, "volume": 102387.0}, {"date": "2021-05-28", "close": 84.33, "volume": 58856.0}, {"date": "2021-06-01", "close": 84.21, "volume": 65105.0}, {"date": "2021-06-02", "close": 82.17, "volume": 97671.0}, {"date": "2021-06-03", "close": 77.87, "volume": 252288.0}, {"date": "2021-06-04", "close": 79.95, "volume": 203347.0}, {"date": "2021-06-07", "close": 76.53, "volume": 185947.0}, {"date": "2021-06-08", "close": 74.2, "volume": 122095.0}, {"date": "2021-06-09", "close": 74.24, "volume": 86523.0}, {"date": "2021-06-10", "close": 75.01, "volume": 72890.0}, {"date": "2021-06-11", "close": 76.37, "volume": 76554.0}, {"date": "2021-06-14", "close": 77.27, "volume": 84875.0}, {"date": "2021-06-15", "close": 79.95, "volume": 189875.0}, {"date": "2021-06-16", "close": 77.92, "volume": 131229.0}, {"date": "2021-06-17", "close": 77.14, "volume": 98371.0}, {"date": "2021-06-18", "close": 75.97, "volume": 126705.0}, {"date": "2021-06-21", "close": 76.26, "volume": 101270.0}, {"date": "2021-06-22", "close": 77.46, "volume": 94865.0}, {"date": "2021-06-23", "close": 77.54, "volume": 158912.0}, {"date": "2021-06-24", "close": 77.61, "volume": 61179.0}, {"date": "2021-06-25", "close": 78.27, "volume": 66976.0}, {"date": "2021-06-28", "close": 77.72, "volume": 111344.0}, {"date": "2021-06-29", "close": 78.0, "volume": 28262.0}, {"date": "2021-06-30", "close": 78.4, "volume": 50976.0}, {"date": "2021-07-01", "close": 78.4, "volume": 61134.0}, {"date": "2021-07-02", "close": 79.42, "volume": 104243.0}, {"date": "2021-07-06", "close": 77.76, "volume": 66108.0}, {"date": "2021-07-07", "close": 78.03, "volume": 47591.0}, {"date": "2021-07-08", "close": 77.93, "volume": 91832.0}, {"date": "2021-07-09", "close": 78.89, "volume": 83711.0}, {"date": "2021-07-12", "close": 80.35, "volume": 82747.0}, {"date": "2021-07-13", "close": 79.87, "volume": 173523.0}, {"date": "2021-07-14", "close": 79.24, "volume": 62682.0}, {"date": "2021-07-15", "close": 78.15, "volume": 75110.0}, {"date": "2021-07-16", "close": 77.45, "volume": 81061.0}, {"date": "2021-07-19", "close": 76.03, "volume": 95260.0}, {"date": "2021-07-20", "close": 79.28, "volume": 63725.0}, {"date": "2021-07-21", "close": 79.58, "volume": 52758.0}, {"date": "2021-07-22", "close": 80.52, "volume": 85401.0}, {"date": "2021-07-23", "close": 80.91, "volume": 48720.0}, {"date": "2021-07-26", "close": 82.8, "volume": 52324.0}, {"date": "2021-07-27", "close": 81.67, "volume": 41246.0}, {"date": "2021-07-28", "close": 80.71, "volume": 76859.0}, {"date": "2021-07-29", "close": 82.88, "volume": 33745.0}, {"date": "2021-07-30", "close": 83.75, "volume": 42895.0}, {"date": "2021-08-02", "close": 83.67, "volume": 51773.0}, {"date": "2021-08-03", "close": 84.77, "volume": 50511.0}, {"date": "2021-08-04", "close": 84.44, "volume": 30893.0}, {"date": "2021-08-05", "close": 84.88, "volume": 53928.0}, {"date": "2021-08-06", "close": 84.11, "volume": 51994.0}, {"date": "2021-08-09", "close": 83.24, "volume": 41154.0}, {"date": "2021-08-10", "close": 84.96, "volume": 35387.0}, {"date": "2021-08-11", "close": 88.39, "volume": 104252.0}, {"date": "2021-08-12", "close": 89.51, "volume": 65517.0}, {"date": "2021-08-13", "close": 87.51, "volume": 31338.0}, {"date": "2021-08-16", "close": 86.77, "volume": 83693.0}, {"date": "2021-08-17", "close": 83.11, "volume": 125609.0}, {"date": "2021-08-18", "close": 82.08, "volume": 69783.0}, {"date": "2021-08-19", "close": 81.3, "volume": 74639.0}, {"date": "2021-08-20", "close": 82.02, "volume": 56061.0}, {"date": "2021-08-23", "close": 83.12, "volume": 34819.0}, {"date": "2021-08-24", "close": 84.47, "volume": 49150.0}, {"date": "2021-08-25", "close": 85.64, "volume": 30525.0}, {"date": "2021-08-26", "close": 83.47, "volume": 26362.0}, {"date": "2021-08-27", "close": 85.51, "volume": 70828.0}, {"date": "2021-08-30", "close": 85.65, "volume": 64977.0}, {"date": "2021-08-31", "close": 83.6, "volume": 75920.0}, {"date": "2021-09-01", "close": 84.18, "volume": 65178.0}, {"date": "2021-09-02", "close": 94.02, "volume": 419634.0}, {"date": "2021-09-03", "close": 100.33, "volume": 254385.0}, {"date": "2021-09-07", "close": 97.83, "volume": 105041.0}, {"date": "2021-09-08", "close": 95.17, "volume": 67768.0}, {"date": "2021-09-09", "close": 96.07, "volume": 65557.0}, {"date": "2021-09-10", "close": 96.11, "volume": 46189.0}, {"date": "2021-09-13", "close": 95.94, "volume": 52400.0}, {"date": "2021-09-14", "close": 96.65, "volume": 65106.0}, {"date": "2021-09-15", "close": 96.36, "volume": 32803.0}, {"date": "2021-09-16", "close": 94.04, "volume": 75321.0}, {"date": "2021-09-17", "close": 94.72, "volume": 47858.0}, {"date": "2021-09-20", "close": 93.26, "volume": 48531.0}, {"date": "2021-09-21", "close": 92.8, "volume": 47260.0}, {"date": "2021-09-22", "close": 95.47, "volume": 39708.0}, {"date": "2021-09-23", "close": 97.15, "volume": 50776.0}, {"date": "2021-09-24", "close": 97.61, "volume": 68829.0}, {"date": "2021-09-27", "close": 98.61, "volume": 48831.0}, {"date": "2021-09-28", "close": 95.05, "volume": 45183.0}, {"date": "2021-09-29", "close": 96.49, "volume": 49709.0}, {"date": "2021-09-30", "close": 92.68, "volume": 116932.0}, {"date": "2021-10-01", "close": 93.32, "volume": 81297.0}, {"date": "2021-10-04", "close": 91.58, "volume": 64491.0}, {"date": "2021-10-05", "close": 93.21, "volume": 47618.0}, {"date": "2021-10-06", "close": 90.83, "volume": 60278.0}, {"date": "2021-10-07", "close": 90.9, "volume": 49520.0}, {"date": "2021-10-08", "close": 90.55, "volume": 24855.0}, {"date": "2021-10-11", "close": 90.55, "volume": 7473.0}, {"date": "2021-10-12", "close": 90.88, "volume": 26867.0}, {"date": "2021-10-13", "close": 91.66, "volume": 27102.0}, {"date": "2021-10-14", "close": 94.17, "volume": 57337.0}, {"date": "2021-10-15", "close": 93.74, "volume": 31130.0}, {"date": "2021-10-18", "close": 94.38, "volume": 28294.0}, {"date": "2021-10-19", "close": 93.6, "volume": 34482.0}, {"date": "2021-10-20", "close": 93.3, "volume": 28188.0}, {"date": "2021-10-21", "close": 93.09, "volume": 50461.0}, {"date": "2021-10-22", "close": 91.94, "volume": 22716.0}, {"date": "2021-10-25", "close": 94.11, "volume": 51663.0}, {"date": "2021-10-26", "close": 86.65, "volume": 184982.0}, {"date": "2021-10-27", "close": 86.99, "volume": 73348.0}, {"date": "2021-10-28", "close": 89.6, "volume": 70795.0}, {"date": "2021-10-29", "close": 88.15, "volume": 48257.0}, {"date": "2021-11-01", "close": 90.73, "volume": 72153.0}, {"date": "2021-11-02", "close": 90.83, "volume": 43283.0}, {"date": "2021-11-03", "close": 92.38, "volume": 28502.0}, {"date": "2021-11-04", "close": 93.29, "volume": 48971.0}, {"date": "2021-11-05", "close": 92.52, "volume": 33565.0}, {"date": "2021-11-08", "close": 92.22, "volume": 43882.0}, {"date": "2021-11-09", "close": 91.37, "volume": 26968.0}, {"date": "2021-11-10", "close": 90.46, "volume": 30295.0}, {"date": "2021-11-11", "close": 90.9, "volume": 25836.0}, {"date": "2021-11-12", "close": 90.19, "volume": 45661.0}, {"date": "2021-11-15", "close": 90.82, "volume": 23341.0}, {"date": "2021-11-16", "close": 89.72, "volume": 47274.0}, {"date": "2021-11-17", "close": 86.87, "volume": 58243.0}, {"date": "2021-11-18", "close": 88.61, "volume": 52376.0}, {"date": "2021-11-19", "close": 87.57, "volume": 54790.0}, {"date": "2021-11-22", "close": 86.31, "volume": 57596.0}, {"date": "2021-11-23", "close": 81.01, "volume": 142911.0}, {"date": "2021-11-24", "close": 82.44, "volume": 103707.0}, {"date": "2021-11-26", "close": 80.5, "volume": 70957.0}, {"date": "2021-11-29", "close": 80.42, "volume": 74692.0}, {"date": "2021-11-30", "close": 79.11, "volume": 109516.0}, {"date": "2021-12-01", "close": 76.74, "volume": 296278.0}, {"date": "2021-12-02", "close": 77.87, "volume": 134209.0}, {"date": "2021-12-03", "close": 75.75, "volume": 108613.0}, {"date": "2021-12-06", "close": 78.93, "volume": 70652.0}, {"date": "2021-12-07", "close": 84.41, "volume": 155899.0}, {"date": "2021-12-08", "close": 81.53, "volume": 104756.0}, {"date": "2021-12-09", "close": 79.03, "volume": 75115.0}, {"date": "2021-12-10", "close": 78.24, "volume": 62164.0}, {"date": "2021-12-13", "close": 77.83, "volume": 67406.0}, {"date": "2021-12-14", "close": 78.68, "volume": 87765.0}, {"date": "2021-12-15", "close": 80.98, "volume": 65691.0}, {"date": "2021-12-16", "close": 80.47, "volume": 105438.0}, {"date": "2021-12-17", "close": 80.36, "volume": 153735.0}, {"date": "2021-12-20", "close": 78.81, "volume": 78041.0}, {"date": "2021-12-21", "close": 81.14, "volume": 78972.0}, {"date": "2021-12-22", "close": 82.6, "volume": 66820.0}, {"date": "2021-12-23", "close": 84.89, "volume": 76087.0}, {"date": "2021-12-27", "close": 85.07, "volume": 10647.0}, {"date": "2021-12-28", "close": 84.59, "volume": 16476.0}, {"date": "2021-12-29", "close": 86.82, "volume": 72388.0}, {"date": "2021-12-30", "close": 86.42, "volume": 33558.0}, {"date": "2021-12-31", "close": 87.29, "volume": 98269.0}, {"date": "2022-01-03", "close": 87.29, "volume": 16476.0}, {"date": "2022-01-04", "close": 86.17, "volume": 47148.0}, {"date": "2022-01-05", "close": 82.92, "volume": 142766.0}, {"date": "2022-01-06", "close": 84.9, "volume": 123616.0}, {"date": "2022-01-07", "close": 82.7, "volume": 59875.0}, {"date": "2022-01-10", "close": 80.67, "volume": 93269.0}, {"date": "2022-01-11", "close": 82.03, "volume": 92616.0}, {"date": "2022-01-12", "close": 82.46, "volume": 49462.0}, {"date": "2022-01-13", "close": 82.46, "volume": 71032.0}, {"date": "2022-01-14", "close": 81.2, "volume": 65210.0}, {"date": "2022-01-18", "close": 80.62, "volume": 136360.0}, {"date": "2022-01-19", "close": 80.71, "volume": 105554.0}, {"date": "2022-01-20", "close": 79.52, "volume": 112419.0}, {"date": "2022-01-21", "close": 76.08, "volume": 144692.0}, {"date": "2022-01-24", "close": 79.28, "volume": 146589.0}, {"date": "2022-01-25", "close": 79.46, "volume": 129464.0}, {"date": "2022-01-26", "close": 80.05, "volume": 62992.0}, {"date": "2022-01-27", "close": 79.3, "volume": 109665.0}, {"date": "2022-01-28", "close": 80.89, "volume": 98109.0}, {"date": "2022-01-31", "close": 83.12, "volume": 91679.0}, {"date": "2022-02-01", "close": 83.39, "volume": 85483.0}, {"date": "2022-02-02", "close": 82.06, "volume": 131809.0}, {"date": "2022-02-03", "close": 79.97, "volume": 78069.0}, {"date": "2022-02-04", "close": 78.59, "volume": 71912.0}, {"date": "2022-02-07", "close": 79.25, "volume": 59831.0}, {"date": "2022-02-08", "close": 79.98, "volume": 146385.0}, {"date": "2022-02-09", "close": 81.0, "volume": 103700.0}, {"date": "2022-02-10", "close": 80.6, "volume": 59869.0}, {"date": "2022-02-11", "close": 78.84, "volume": 82210.0}, {"date": "2022-02-14", "close": 78.48, "volume": 66143.0}, {"date": "2022-02-15", "close": 78.72, "volume": 71506.0}, {"date": "2022-02-16", "close": 79.29, "volume": 117116.0}, {"date": "2022-02-17", "close": 75.12, "volume": 127495.0}, {"date": "2022-02-18", "close": 73.72, "volume": 93971.0}, {"date": "2022-02-22", "close": 73.04, "volume": 64120.0}, {"date": "2022-02-23", "close": 70.82, "volume": 94514.0}, {"date": "2022-02-24", "close": 70.04, "volume": 114723.0}, {"date": "2022-02-25", "close": 71.51, "volume": 64470.0}, {"date": "2022-02-28", "close": 71.7, "volume": 40350.0}, {"date": "2022-03-01", "close": 70.02, "volume": 94027.0}, {"date": "2022-03-02", "close": 73.35, "volume": 79194.0}, {"date": "2022-03-03", "close": 69.31, "volume": 82756.0}, {"date": "2022-03-04", "close": 65.41, "volume": 115715.0}, {"date": "2022-03-07", "close": 59.35, "volume": 216501.0}, {"date": "2022-03-08", "close": 58.48, "volume": 156710.0}, {"date": "2022-03-09", "close": 61.4, "volume": 177219.0}, {"date": "2022-03-10", "close": 63.46, "volume": 109844.0}, {"date": "2022-03-11", "close": 64.0, "volume": 91046.0}, {"date": "2022-03-14", "close": 62.83, "volume": 70854.0}, {"date": "2022-03-15", "close": 65.51, "volume": 158702.0}, {"date": "2022-03-16", "close": 68.41, "volume": 102043.0}, {"date": "2022-03-17", "close": 70.31, "volume": 152131.0}, {"date": "2022-03-18", "close": 72.57, "volume": 93264.0}, {"date": "2022-03-21", "close": 71.34, "volume": 104818.0}, {"date": "2022-03-22", "close": 73.75, "volume": 80025.0}, {"date": "2022-03-23", "close": 70.78, "volume": 129323.0}, {"date": "2022-03-24", "close": 70.79, "volume": 179243.0}, {"date": "2022-03-25", "close": 77.83, "volume": 395571.0}, {"date": "2022-03-28", "close": 77.75, "volume": 223415.0}, {"date": "2022-03-29", "close": 82.12, "volume": 190344.0}, {"date": "2022-03-30", "close": 83.06, "volume": 195675.0}, {"date": "2022-03-31", "close": 81.79, "volume": 194682.0}, {"date": "2022-04-01", "close": 82.89, "volume": 130418.0}, {"date": "2022-04-04", "close": 84.7, "volume": 108609.0}, {"date": "2022-04-05", "close": 83.59, "volume": 100906.0}, {"date": "2022-04-06", "close": 83.25, "volume": 140578.0}, {"date": "2022-04-07", "close": 83.36, "volume": 78115.0}, {"date": "2022-04-08", "close": 81.54, "volume": 95962.0}, {"date": "2022-04-11", "close": 80.93, "volume": 190255.0}, {"date": "2022-04-12", "close": 79.5, "volume": 322439.0}, {"date": "2022-04-13", "close": 81.89, "volume": 97817.0}, {"date": "2022-04-14", "close": 81.1, "volume": 109023.0}, {"date": "2022-04-18", "close": 81.76, "volume": 85595.0}, {"date": "2022-04-19", "close": 84.31, "volume": 109624.0}, {"date": "2022-04-20", "close": 83.81, "volume": 77697.0}, {"date": "2022-04-21", "close": 82.15, "volume": 86574.0}, {"date": "2022-04-22", "close": 80.21, "volume": 103418.0}, {"date": "2022-04-25", "close": 82.42, "volume": 174057.0}, {"date": "2022-04-26", "close": 80.57, "volume": 168603.0}, {"date": "2022-04-27", "close": 81.01, "volume": 151605.0}, {"date": "2022-04-28", "close": 81.35, "volume": 104568.0}, {"date": "2022-04-29", "close": 81.03, "volume": 71967.0}, {"date": "2022-05-02", "close": 82.5, "volume": 109856.0}, {"date": "2022-05-03", "close": 83.07, "volume": 100762.0}, {"date": "2022-05-04", "close": 84.66, "volume": 114014.0}, {"date": "2022-05-05", "close": 80.6, "volume": 140578.0}, {"date": "2022-05-06", "close": 80.11, "volume": 159717.0}, {"date": "2022-05-09", "close": 74.57, "volume": 172661.0}, {"date": "2022-05-10", "close": 75.17, "volume": 137916.0}, {"date": "2022-05-11", "close": 73.19, "volume": 88632.0}, {"date": "2022-05-12", "close": 76.06, "volume": 105840.0}, {"date": "2022-05-13", "close": 79.69, "volume": 108647.0}, {"date": "2022-05-16", "close": 78.89, "volume": 63766.0}, {"date": "2022-05-17", "close": 79.18, "volume": 63126.0}, {"date": "2022-05-18", "close": 72.59, "volume": 126757.0}, {"date": "2022-05-19", "close": 68.9, "volume": 179463.0}, {"date": "2022-05-20", "close": 68.97, "volume": 87062.0}, {"date": "2022-05-23", "close": 69.8, "volume": 56170.0}, {"date": "2022-05-24", "close": 69.96, "volume": 133932.0}, {"date": "2022-05-25", "close": 71.85, "volume": 79582.0}, {"date": "2022-05-26", "close": 75.18, "volume": 87004.0}, {"date": "2022-05-27", "close": 78.56, "volume": 90724.0}, {"date": "2022-05-31", "close": 78.06, "volume": 194734.0}, {"date": "2022-06-01", "close": 77.92, "volume": 72600.0}, {"date": "2022-06-02", "close": 79.98, "volume": 173954.0}, {"date": "2022-06-03", "close": 71.69, "volume": 267887.0}, {"date": "2022-06-06", "close": 67.54, "volume": 225407.0}, {"date": "2022-06-07", "close": 70.92, "volume": 224639.0}, {"date": "2022-06-08", "close": 68.83, "volume": 125203.0}, {"date": "2022-06-09", "close": 67.44, "volume": 129125.0}, {"date": "2022-06-10", "close": 63.63, "volume": 102334.0}, {"date": "2022-06-13", "close": 63.03, "volume": 123160.0}, {"date": "2022-06-14", "close": 62.67, "volume": 67518.0}, {"date": "2022-06-15", "close": 64.34, "volume": 91754.0}, {"date": "2022-06-16", "close": 62.08, "volume": 107909.0}, {"date": "2022-06-17", "close": 62.29, "volume": 109691.0}, {"date": "2022-06-21", "close": 63.11, "volume": 73349.0}, {"date": "2022-06-22", "close": 62.4, "volume": 73257.0}, {"date": "2022-06-23", "close": 62.26, "volume": 78871.0}, {"date": "2022-06-24", "close": 65.14, "volume": 74070.0}, {"date": "2022-06-27", "close": 65.68, "volume": 72296.0}, {"date": "2022-06-28", "close": 64.52, "volume": 69420.0}, {"date": "2022-06-29", "close": 61.49, "volume": 119731.0}, {"date": "2022-06-30", "close": 61.51, "volume": 87401.0}, {"date": "2022-07-01", "close": 61.97, "volume": 37527.0}, {"date": "2022-07-05", "close": 63.6, "volume": 89623.0}, {"date": "2022-07-06", "close": 62.16, "volume": 67090.0}, {"date": "2022-07-07", "close": 66.37, "volume": 74233.0}, {"date": "2022-07-08", "close": 66.49, "volume": 60720.0}, {"date": "2022-07-11", "close": 64.62, "volume": 55424.0}, {"date": "2022-07-12", "close": 64.88, "volume": 65181.0}, {"date": "2022-07-13", "close": 65.83, "volume": 70395.0}, {"date": "2022-07-14", "close": 64.16, "volume": 67216.0}, {"date": "2022-07-15", "close": 65.38, "volume": 40528.0}, {"date": "2022-07-18", "close": 67.18, "volume": 58493.0}, {"date": "2022-07-19", "close": 69.59, "volume": 65082.0}, {"date": "2022-07-20", "close": 70.23, "volume": 73332.0}, {"date": "2022-07-21", "close": 71.18, "volume": 42055.0}, {"date": "2022-07-22", "close": 70.73, "volume": 55136.0}, {"date": "2022-07-25", "close": 71.99, "volume": 57810.0}, {"date": "2022-07-26", "close": 70.59, "volume": 38049.0}, {"date": "2022-07-27", "close": 71.3, "volume": 47409.0}, {"date": "2022-07-28", "close": 73.98, "volume": 54953.0}, {"date": "2022-07-29", "close": 76.08, "volume": 61718.0}, {"date": "2022-08-01", "close": 75.73, "volume": 24461.0}, {"date": "2022-08-02", "close": 73.68, "volume": 50963.0}, {"date": "2022-08-03", "close": 74.0, "volume": 73640.0}, {"date": "2022-08-04", "close": 73.71, "volume": 36148.0}, {"date": "2022-08-05", "close": 73.7, "volume": 45197.0}, {"date": "2022-08-08", "close": 74.06, "volume": 108881.0}, {"date": "2022-08-09", "close": 73.82, "volume": 78558.0}, {"date": "2022-08-10", "close": 78.73, "volume": 79406.0}, {"date": "2022-08-11", "close": 78.13, "volume": 63334.0}, {"date": "2022-08-12", "close": 78.79, "volume": 31761.0}, {"date": "2022-08-15", "close": 80.57, "volume": 52162.0}, {"date": "2022-08-16", "close": 80.99, "volume": 41417.0}, {"date": "2022-08-17", "close": 80.03, "volume": 29562.0}, {"date": "2022-08-18", "close": 79.68, "volume": 28905.0}, {"date": "2022-08-19", "close": 78.5, "volume": 24208.0}, {"date": "2022-08-22", "close": 76.87, "volume": 34719.0}, {"date": "2022-08-23", "close": 77.46, "volume": 31617.0}, {"date": "2022-08-24", "close": 77.52, "volume": 54267.0}, {"date": "2022-08-25", "close": 78.06, "volume": 34443.0}, {"date": "2022-08-26", "close": 72.79, "volume": 49326.0}, {"date": "2022-08-29", "close": 71.87, "volume": 69531.0}, {"date": "2022-08-30", "close": 70.44, "volume": 62847.0}, {"date": "2022-08-31", "close": 69.11, "volume": 64378.0}, {"date": "2022-09-01", "close": 66.97, "volume": 75629.0}, {"date": "2022-09-02", "close": 68.12, "volume": 54791.0}, {"date": "2022-09-06", "close": 65.13, "volume": 49027.0}, {"date": "2022-09-07", "close": 67.31, "volume": 71742.0}, {"date": "2022-09-08", "close": 68.97, "volume": 45395.0}, {"date": "2022-09-09", "close": 71.08, "volume": 34546.0}, {"date": "2022-09-12", "close": 73.13, "volume": 36883.0}, {"date": "2022-09-13", "close": 68.06, "volume": 72026.0}, {"date": "2022-09-14", "close": 74.11, "volume": 265989.0}, {"date": "2022-09-15", "close": 70.93, "volume": 179573.0}, {"date": "2022-09-16", "close": 68.38, "volume": 83175.0}, {"date": "2022-09-19", "close": 70.08, "volume": 42549.0}, {"date": "2022-09-20", "close": 69.49, "volume": 63642.0}, {"date": "2022-09-21", "close": 68.52, "volume": 54343.0}, {"date": "2022-09-22", "close": 65.8, "volume": 33959.0}, {"date": "2022-09-23", "close": 62.93, "volume": 86481.0}, {"date": "2022-09-26", "close": 61.41, "volume": 42316.0}, {"date": "2022-09-27", "close": 62.08, "volume": 34612.0}, {"date": "2022-09-28", "close": 65.04, "volume": 40925.0}, {"date": "2022-09-29", "close": 63.36, "volume": 55097.0}, {"date": "2022-09-30", "close": 61.56, "volume": 58620.0}, {"date": "2022-10-03", "close": 64.12, "volume": 33074.0}, {"date": "2022-10-04", "close": 66.84, "volume": 29983.0}, {"date": "2022-10-05", "close": 66.25, "volume": 37586.0}, {"date": "2022-10-06", "close": 64.91, "volume": 26790.0}, {"date": "2022-10-07", "close": 62.48, "volume": 31026.0}, {"date": "2022-10-10", "close": 62.55, "volume": 10910.0}, {"date": "2022-10-11", "close": 61.02, "volume": 60142.0}, {"date": "2022-10-12", "close": 61.43, "volume": 41448.0}, {"date": "2022-10-13", "close": 62.1, "volume": 40920.0}, {"date": "2022-10-14", "close": 60.7, "volume": 45402.0}, {"date": "2022-10-17", "close": 64.05, "volume": 54904.0}, {"date": "2022-10-18", "close": 63.86, "volume": 32635.0}, {"date": "2022-10-19", "close": 60.96, "volume": 87951.0}, {"date": "2022-10-20", "close": 59.46, "volume": 63393.0}, {"date": "2022-10-21", "close": 60.88, "volume": 44040.0}, {"date": "2022-10-24", "close": 61.53, "volume": 52656.0}, {"date": "2022-10-25", "close": 63.58, "volume": 113874.0}, {"date": "2022-10-26", "close": 67.01, "volume": 60720.0}, {"date": "2022-10-27", "close": 67.25, "volume": 32906.0}, {"date": "2022-10-28", "close": 68.83, "volume": 23232.0}, {"date": "2022-10-31", "close": 66.85, "volume": 24954.0}, {"date": "2022-11-01", "close": 66.97, "volume": 28173.0}, {"date": "2022-11-02", "close": 63.89, "volume": 55222.0}, {"date": "2022-11-03", "close": 63.72, "volume": 50613.0}, {"date": "2022-11-04", "close": 66.2, "volume": 25177.0}, {"date": "2022-11-07", "close": 66.81, "volume": 43133.0}, {"date": "2022-11-08", "close": 67.49, "volume": 24883.0}, {"date": "2022-11-09", "close": 65.21, "volume": 20229.0}, {"date": "2022-11-10", "close": 69.93, "volume": 52289.0}, {"date": "2022-11-11", "close": 70.59, "volume": 49686.0}, {"date": "2022-11-14", "close": 68.55, "volume": 21246.0}, {"date": "2022-11-15", "close": 69.14, "volume": 37484.0}, {"date": "2022-11-16", "close": 69.8, "volume": 45484.0}, {"date": "2022-11-17", "close": 68.84, "volume": 26315.0}, {"date": "2022-11-18", "close": 69.46, "volume": 18310.0}, {"date": "2022-11-21", "close": 69.01, "volume": 38933.0}, {"date": "2022-11-22", "close": 69.99, "volume": 33069.0}, {"date": "2022-11-23", "close": 71.56, "volume": 17540.0}, {"date": "2022-11-25", "close": 71.22, "volume": 15656.0}, {"date": "2022-11-28", "close": 70.28, "volume": 46004.0}, {"date": "2022-11-29", "close": 71.47, "volume": 84294.0}, {"date": "2022-11-30", "close": 74.83, "volume": 207775.0}, {"date": "2022-12-01", "close": 77.86, "volume": 121759.0}, {"date": "2022-12-02", "close": 78.13, "volume": 100513.0}, {"date": "2022-12-05", "close": 76.02, "volume": 124931.0}, {"date": "2022-12-06", "close": 76.48, "volume": 92488.0}, {"date": "2022-12-07", "close": 76.95, "volume": 65180.0}, {"date": "2022-12-08", "close": 77.11, "volume": 38820.0}, {"date": "2022-12-09", "close": 76.64, "volume": 47822.0}, {"date": "2022-12-12", "close": 77.47, "volume": 42399.0}, {"date": "2022-12-13", "close": 78.32, "volume": 74613.0}, {"date": "2022-12-14", "close": 78.49, "volume": 55855.0}, {"date": "2022-12-15", "close": 77.38, "volume": 37541.0}, {"date": "2022-12-16", "close": 75.84, "volume": 32616.0}, {"date": "2022-12-19", "close": 75.16, "volume": 45403.0}, {"date": "2022-12-20", "close": 74.82, "volume": 29778.0}, {"date": "2022-12-21", "close": 77.14, "volume": 32207.0}, {"date": "2022-12-22", "close": 75.57, "volume": 43112.0}, {"date": "2022-12-23", "close": 75.38, "volume": 11800.0}, {"date": "2022-12-27", "close": 75.11, "volume": 3742.0}, {"date": "2022-12-28", "close": 75.25, "volume": 33069.0}, {"date": "2022-12-29", "close": 76.3, "volume": 38208.0}, {"date": "2022-12-30", "close": 76.35, "volume": 29984.0}, {"date": "2023-01-03", "close": 74.44, "volume": 30625.0}, {"date": "2023-01-04", "close": 76.79, "volume": 36063.0}, {"date": "2023-01-05", "close": 77.19, "volume": 25401.0}, {"date": "2023-01-06", "close": 78.16, "volume": 18221.0}, {"date": "2023-01-09", "close": 78.89, "volume": 31412.0}, {"date": "2023-01-10", "close": 78.77, "volume": 33840.0}, {"date": "2023-01-11", "close": 79.17, "volume": 22135.0}, {"date": "2023-01-12", "close": 80.4, "volume": 16025.0}, {"date": "2023-01-13", "close": 79.46, "volume": 35345.0}, {"date": "2023-01-17", "close": 80.08, "volume": 39635.0}, {"date": "2023-01-18", "close": 78.88, "volume": 42728.0}, {"date": "2023-01-19", "close": 78.21, "volume": 58749.0}, {"date": "2023-01-20", "close": 79.32, "volume": 24042.0}, {"date": "2023-01-23", "close": 79.66, "volume": 31075.0}, {"date": "2023-01-24", "close": 80.7, "volume": 59455.0}, {"date": "2023-01-25", "close": 80.01, "volume": 43251.0}, {"date": "2023-01-26", "close": 81.45, "volume": 66786.0}, {"date": "2023-01-27", "close": 81.47, "volume": 23902.0}, {"date": "2023-01-30", "close": 81.1, "volume": 19790.0}, {"date": "2023-01-31", "close": 83.56, "volume": 83694.0}, {"date": "2023-02-01", "close": 87.13, "volume": 169139.0}, {"date": "2023-02-02", "close": 88.69, "volume": 134221.0}, {"date": "2023-02-03", "close": 89.58, "volume": 61068.0}, {"date": "2023-02-06", "close": 89.3, "volume": 61256.0}, {"date": "2023-02-07", "close": 88.8, "volume": 51246.0}, {"date": "2023-02-08", "close": 89.21, "volume": 30633.0}, {"date": "2023-02-09", "close": 88.18, "volume": 48587.0}, {"date": "2023-02-10", "close": 87.24, "volume": 26422.0}, {"date": "2023-02-13", "close": 88.89, "volume": 67866.0}, {"date": "2023-02-14", "close": 89.57, "volume": 33289.0}, {"date": "2023-02-15", "close": 89.59, "volume": 22572.0}, {"date": "2023-02-16", "close": 89.03, "volume": 26148.0}, {"date": "2023-02-17", "close": 88.97, "volume": 18600.0}, {"date": "2023-02-21", "close": 87.45, "volume": 39718.0}, {"date": "2023-02-22", "close": 88.32, "volume": 34403.0}, {"date": "2023-02-23", "close": 88.08, "volume": 36469.0}, {"date": "2023-02-24", "close": 86.6, "volume": 37232.0}, {"date": "2023-02-27", "close": 87.06, "volume": 16731.0}, {"date": "2023-02-28", "close": 86.46, "volume": 57254.0}, {"date": "2023-03-01", "close": 86.73, "volume": 41656.0}, {"date": "2023-03-02", "close": 86.06, "volume": 25527.0}, {"date": "2023-03-03", "close": 85.61, "volume": 39063.0}, {"date": "2023-03-06", "close": 86.19, "volume": 23865.0}, {"date": "2023-03-07", "close": 86.07, "volume": 56762.0}, {"date": "2023-03-08", "close": 84.79, "volume": 32844.0}, {"date": "2023-03-09", "close": 81.5, "volume": 55472.0}, {"date": "2023-03-10", "close": 79.06, "volume": 86768.0}, {"date": "2023-03-13", "close": 78.7, "volume": 66947.0}, {"date": "2023-03-14", "close": 80.18, "volume": 53474.0}, {"date": "2023-03-15", "close": 77.92, "volume": 47229.0}, {"date": "2023-03-16", "close": 80.41, "volume": 28964.0}, {"date": "2023-03-17", "close": 76.49, "volume": 67614.0}, {"date": "2023-03-20", "close": 78.08, "volume": 33677.0}, {"date": "2023-03-21", "close": 79.29, "volume": 51878.0}, {"date": "2023-03-22", "close": 80.3, "volume": 63297.0}, {"date": "2023-03-23", "close": 76.43, "volume": 166759.0}, {"date": "2023-03-24", "close": 75.56, "volume": 93958.0}, {"date": "2023-03-27", "close": 76.02, "volume": 87541.0}, {"date": "2023-03-28", "close": 74.03, "volume": 98042.0}, {"date": "2023-03-29", "close": 76.07, "volume": 59611.0}, {"date": "2023-03-30", "close": 77.36, "volume": 56360.0}, {"date": "2023-03-31", "close": 78.2, "volume": 65283.0}, {"date": "2023-04-03", "close": 76.67, "volume": 98417.0}, {"date": "2023-04-04", "close": 73.03, "volume": 110074.0}, {"date": "2023-04-05", "close": 71.74, "volume": 109281.0}, {"date": "2023-04-06", "close": 72.1, "volume": 60555.0}, {"date": "2023-04-10", "close": 73.34, "volume": 55388.0}, {"date": "2023-04-11", "close": 74.79, "volume": 95062.0}, {"date": "2023-04-12", "close": 74.68, "volume": 38497.0}, {"date": "2023-04-13", "close": 76.69, "volume": 67340.0}, {"date": "2023-04-14", "close": 77.28, "volume": 60192.0}, {"date": "2023-04-17", "close": 77.0, "volume": 37551.0}, {"date": "2023-04-18", "close": 77.45, "volume": 31647.0}, {"date": "2023-04-19", "close": 77.05, "volume": 42491.0}, {"date": "2023-04-20", "close": 77.02, "volume": 59065.0}, {"date": "2023-04-21", "close": 77.57, "volume": 43529.0}, {"date": "2023-04-24", "close": 76.57, "volume": 37587.0}, {"date": "2023-04-25", "close": 73.9, "volume": 54981.0}, {"date": "2023-04-26", "close": 74.45, "volume": 57147.0}, {"date": "2023-04-27", "close": 75.04, "volume": 26861.0}, {"date": "2023-04-28", "close": 74.77, "volume": 47865.0}, {"date": "2023-05-01", "close": 75.87, "volume": 31889.0}, {"date": "2023-05-02", "close": 75.11, "volume": 49751.0}, {"date": "2023-05-03", "close": 74.63, "volume": 28588.0}, {"date": "2023-05-04", "close": 72.13, "volume": 59380.0}, {"date": "2023-05-05", "close": 74.1, "volume": 225309.0}, {"date": "2023-05-08", "close": 74.63, "volume": 43114.0}, {"date": "2023-05-09", "close": 74.85, "volume": 42322.0}, {"date": "2023-05-10", "close": 73.93, "volume": 44730.0}, {"date": "2023-05-11", "close": 73.16, "volume": 22478.0}, {"date": "2023-05-12", "close": 73.26, "volume": 36355.0}, {"date": "2023-05-15", "close": 74.17, "volume": 32547.0}, {"date": "2023-05-16", "close": 72.56, "volume": 30101.0}, {"date": "2023-05-17", "close": 75.1, "volume": 34828.0}, {"date": "2023-05-18", "close": 76.88, "volume": 30929.0}, {"date": "2023-05-19", "close": 74.48, "volume": 52482.0}, {"date": "2023-05-22", "close": 73.94, "volume": 11679.0}, {"date": "2023-05-23", "close": 74.5, "volume": 24099.0}, {"date": "2023-05-24", "close": 72.57, "volume": 34713.0}, {"date": "2023-05-25", "close": 73.05, "volume": 18642.0}, {"date": "2023-05-26", "close": 73.51, "volume": 22889.0}, {"date": "2023-05-30", "close": 73.5, "volume": 64873.0}, {"date": "2023-05-31", "close": 71.61, "volume": 106268.0}, {"date": "2023-06-01", "close": 70.84, "volume": 156771.0}, {"date": "2023-06-02", "close": 73.47, "volume": 101690.0}, {"date": "2023-06-05", "close": 73.91, "volume": 41117.0}, {"date": "2023-06-06", "close": 76.15, "volume": 64603.0}, {"date": "2023-06-07", "close": 77.16, "volume": 44170.0}, {"date": "2023-06-08", "close": 76.37, "volume": 55048.0}, {"date": "2023-06-09", "close": 75.55, "volume": 59766.0}, {"date": "2023-06-12", "close": 75.06, "volume": 45002.0}, {"date": "2023-06-13", "close": 79.26, "volume": 147950.0}, {"date": "2023-06-14", "close": 80.57, "volume": 93538.0}, {"date": "2023-06-15", "close": 82.21, "volume": 67859.0}, {"date": "2023-06-16", "close": 82.85, "volume": 68053.0}, {"date": "2023-06-20", "close": 80.8, "volume": 35134.0}, {"date": "2023-06-21", "close": 79.4, "volume": 71419.0}, {"date": "2023-06-22", "close": 78.01, "volume": 51540.0}, {"date": "2023-06-23", "close": 78.57, "volume": 41407.0}, {"date": "2023-06-26", "close": 79.53, "volume": 55160.0}, {"date": "2023-06-27", "close": 81.39, "volume": 26400.0}, {"date": "2023-06-28", "close": 80.54, "volume": 70380.0}, {"date": "2023-06-29", "close": 82.09, "volume": 30202.0}, {"date": "2023-06-30", "close": 84.6, "volume": 54340.0}, {"date": "2023-07-03", "close": 83.98, "volume": 9020.0}, {"date": "2023-07-05", "close": 81.66, "volume": 49531.0}, {"date": "2023-07-06", "close": 80.69, "volume": 40565.0}, {"date": "2023-07-07", "close": 81.3, "volume": 31358.0}, {"date": "2023-07-10", "close": 81.45, "volume": 21059.0}, {"date": "2023-07-11", "close": 82.98, "volume": 29515.0}, {"date": "2023-07-12", "close": 84.07, "volume": 70029.0}, {"date": "2023-07-13", "close": 83.57, "volume": 47792.0}, {"date": "2023-07-14", "close": 81.64, "volume": 45578.0}, {"date": "2023-07-17", "close": 81.4, "volume": 28193.0}, {"date": "2023-07-18", "close": 82.91, "volume": 32497.0}, {"date": "2023-07-19", "close": 85.01, "volume": 50965.0}, {"date": "2023-07-20", "close": 83.71, "volume": 35014.0}, {"date": "2023-07-21", "close": 84.24, "volume": 73863.0}, {"date": "2023-07-24", "close": 86.31, "volume": 96989.0}, {"date": "2023-07-25", "close": 89.65, "volume": 103954.0}, {"date": "2023-07-26", "close": 91.0, "volume": 69759.0}, {"date": "2023-07-27", "close": 90.14, "volume": 96158.0}, {"date": "2023-07-28", "close": 91.4, "volume": 29370.0}, {"date": "2023-07-31", "close": 92.2, "volume": 39488.0}, {"date": "2023-08-01", "close": 91.86, "volume": 43400.0}, {"date": "2023-08-02", "close": 90.5, "volume": 42478.0}, {"date": "2023-08-03", "close": 89.52, "volume": 50045.0}, {"date": "2023-08-04", "close": 88.29, "volume": 35387.0}, {"date": "2023-08-07", "close": 88.81, "volume": 12120.0}, {"date": "2023-08-08", "close": 87.67, "volume": 66874.0}, {"date": "2023-08-09", "close": 86.47, "volume": 96506.0}, {"date": "2023-08-10", "close": 84.39, "volume": 68537.0}, {"date": "2023-08-11", "close": 83.89, "volume": 67836.0}, {"date": "2023-08-14", "close": 82.16, "volume": 43161.0}, {"date": "2023-08-15", "close": 79.94, "volume": 45237.0}, {"date": "2023-08-16", "close": 79.38, "volume": 59506.0}, {"date": "2023-08-17", "close": 78.18, "volume": 71295.0}, {"date": "2023-08-18", "close": 78.52, "volume": 103029.0}, {"date": "2023-08-21", "close": 78.28, "volume": 105082.0}, {"date": "2023-08-22", "close": 77.77, "volume": 78619.0}, {"date": "2023-08-23", "close": 77.98, "volume": 51618.0}, {"date": "2023-08-24", "close": 76.83, "volume": 44242.0}, {"date": "2023-08-25", "close": 76.76, "volume": 29555.0}, {"date": "2023-08-28", "close": 77.35, "volume": 57965.0}, {"date": "2023-08-29", "close": 80.34, "volume": 64456.0}, {"date": "2023-08-30", "close": 79.25, "volume": 45825.0}, {"date": "2023-08-31", "close": 76.32, "volume": 52747.0}, {"date": "2023-09-01", "close": 78.11, "volume": 46061.0}, {"date": "2023-09-05", "close": 76.66, "volume": 118415.0}, {"date": "2023-09-06", "close": 74.83, "volume": 151666.0}, {"date": "2023-09-07", "close": 73.38, "volume": 202026.0}, {"date": "2023-09-08", "close": 74.43, "volume": 99767.0}, {"date": "2023-09-11", "close": 73.66, "volume": 81546.0}, {"date": "2023-09-12", "close": 75.0, "volume": 156683.0}, {"date": "2023-09-13", "close": 74.83, "volume": 90062.0}, {"date": "2023-09-14", "close": 76.1, "volume": 66462.0}, {"date": "2023-09-15", "close": 77.46, "volume": 83224.0}, {"date": "2023-09-18", "close": 76.58, "volume": 60112.0}, {"date": "2023-09-19", "close": 75.94, "volume": 76317.0}, {"date": "2023-09-20", "close": 76.08, "volume": 48784.0}, {"date": "2023-09-21", "close": 74.12, "volume": 53966.0}, {"date": "2023-09-22", "close": 74.34, "volume": 69742.0}, {"date": "2023-09-25", "close": 74.35, "volume": 59907.0}, {"date": "2023-09-26", "close": 72.62, "volume": 62447.0}, {"date": "2023-09-27", "close": 72.33, "volume": 77749.0}, {"date": "2023-09-28", "close": 74.63, "volume": 59498.0}, {"date": "2023-09-29", "close": 75.86, "volume": 97867.0}, {"date": "2023-10-02", "close": 76.08, "volume": 89062.0}, {"date": "2023-10-03", "close": 74.16, "volume": 112337.0}, {"date": "2023-10-04", "close": 75.49, "volume": 107248.0}, {"date": "2023-10-05", "close": 75.04, "volume": 77874.0}, {"date": "2023-10-06", "close": 75.57, "volume": 74935.0}, {"date": "2023-10-09", "close": 76.23, "volume": 21653.0}, {"date": "2023-10-10", "close": 77.84, "volume": 77622.0}, {"date": "2023-10-11", "close": 79.31, "volume": 85500.0}, {"date": "2023-10-12", "close": 76.47, "volume": 78885.0}, {"date": "2023-10-13", "close": 75.71, "volume": 36719.0}, {"date": "2023-10-16", "close": 76.46, "volume": 53591.0}, {"date": "2023-10-17", "close": 76.74, "volume": 40387.0}, {"date": "2023-10-18", "close": 70.93, "volume": 198773.0}, {"date": "2023-10-19", "close": 70.94, "volume": 91152.0}, {"date": "2023-10-20", "close": 70.47, "volume": 63285.0}, {"date": "2023-10-23", "close": 69.37, "volume": 72485.0}, {"date": "2023-10-24", "close": 69.09, "volume": 61647.0}, {"date": "2023-10-25", "close": 68.45, "volume": 69579.0}, {"date": "2023-10-26", "close": 67.96, "volume": 64501.0}, {"date": "2023-10-27", "close": 67.49, "volume": 65205.0}, {"date": "2023-10-30", "close": 67.13, "volume": 58692.0}, {"date": "2023-10-31", "close": 67.62, "volume": 96096.0}, {"date": "2023-11-01", "close": 68.07, "volume": 57881.0}, {"date": "2023-11-02", "close": 70.8, "volume": 57762.0}, {"date": "2023-11-03", "close": 74.08, "volume": 91304.0}, {"date": "2023-11-06", "close": 71.69, "volume": 42174.0}, {"date": "2023-11-07", "close": 70.33, "volume": 33248.0}, {"date": "2023-11-08", "close": 70.53, "volume": 30785.0}, {"date": "2023-11-09", "close": 69.49, "volume": 38075.0}, {"date": "2023-11-10", "close": 70.39, "volume": 26643.0}, {"date": "2023-11-13", "close": 69.66, "volume": 34928.0}, {"date": "2023-11-14", "close": 74.71, "volume": 69051.0}, {"date": "2023-11-15", "close": 76.17, "volume": 62394.0}, {"date": "2023-11-16", "close": 74.62, "volume": 68337.0}, {"date": "2023-11-17", "close": 75.0, "volume": 45056.0}, {"date": "2023-11-20", "close": 75.83, "volume": 45409.0}, {"date": "2023-11-21", "close": 73.33, "volume": 55320.0}, {"date": "2023-11-22", "close": 72.15, "volume": 94411.0}, {"date": "2023-11-24", "close": 72.32, "volume": 23354.0}, {"date": "2023-11-27", "close": 69.98, "volume": 216260.0}, {"date": "2023-11-28", "close": 70.01, "volume": 156428.0}, {"date": "2023-11-29", "close": 69.92, "volume": 195448.0}, {"date": "2023-11-30", "close": 61.73, "volume": 838192.0}, {"date": "2023-12-01", "close": 63.26, "volume": 331604.0}, {"date": "2023-12-04", "close": 60.96, "volume": 242621.0}, {"date": "2023-12-05", "close": 59.18, "volume": 234935.0}, {"date": "2023-12-06", "close": 60.66, "volume": 107575.0}, {"date": "2023-12-07", "close": 61.22, "volume": 95749.0}, {"date": "2023-12-08", "close": 61.09, "volume": 79606.0}, {"date": "2023-12-11", "close": 59.71, "volume": 96932.0}, {"date": "2023-12-12", "close": 57.99, "volume": 161033.0}, {"date": "2023-12-13", "close": 60.13, "volume": 205243.0}, {"date": "2023-12-14", "close": 65.51, "volume": 248835.0}, {"date": "2023-12-15", "close": 65.12, "volume": 133344.0}, {"date": "2023-12-18", "close": 65.14, "volume": 111969.0}, {"date": "2023-12-19", "close": 65.48, "volume": 97416.0}, {"date": "2023-12-20", "close": 66.01, "volume": 125000.0}, {"date": "2023-12-21", "close": 70.0, "volume": 152818.0}, {"date": "2023-12-22", "close": 71.49, "volume": 119441.0}, {"date": "2023-12-26", "close": 71.92, "volume": 24538.0}, {"date": "2023-12-27", "close": 72.48, "volume": 89453.0}, {"date": "2023-12-28", "close": 71.98, "volume": 73348.0}, {"date": "2023-12-29", "close": 71.69, "volume": 69501.0}, {"date": "2024-01-02", "close": 71.48, "volume": 156733.0}, {"date": "2024-01-03", "close": 69.37, "volume": 169858.0}, {"date": "2024-01-04", "close": 69.39, "volume": 80963.0}, {"date": "2024-01-05", "close": 70.39, "volume": 82990.0}, {"date": "2024-01-08", "close": 71.46, "volume": 651137.0}, {"date": "2024-01-09", "close": 70.45, "volume": 155195.0}, {"date": "2024-01-10", "close": 68.96, "volume": 52836.0}, {"date": "2024-01-11", "close": 68.93, "volume": 114836.0}, {"date": "2024-01-12", "close": 65.97, "volume": 71107.0}, {"date": "2024-01-16", "close": 66.72, "volume": 132532.0}, {"date": "2024-01-17", "close": 67.77, "volume": 88874.0}, {"date": "2024-01-18", "close": 68.02, "volume": 51720.0}, {"date": "2024-01-19", "close": 69.25, "volume": 36511.0}, {"date": "2024-01-22", "close": 70.22, "volume": 76808.0}, {"date": "2024-01-23", "close": 67.17, "volume": 131828.0}, {"date": "2024-01-24", "close": 66.62, "volume": 44016.0}, {"date": "2024-01-25", "close": 66.32, "volume": 148127.0}, {"date": "2024-01-26", "close": 66.3, "volume": 59903.0}, {"date": "2024-01-29", "close": 67.14, "volume": 82690.0}, {"date": "2024-01-30", "close": 64.23, "volume": 326456.0}, {"date": "2024-01-31", "close": 63.1, "volume": 225498.0}, {"date": "2024-02-01", "close": 64.06, "volume": 262045.0}, {"date": "2024-02-02", "close": 62.89, "volume": 288169.0}, {"date": "2024-02-05", "close": 64.89, "volume": 216602.0}, {"date": "2024-02-06", "close": 66.88, "volume": 186032.0}, {"date": "2024-02-07", "close": 68.28, "volume": 104517.0}, {"date": "2024-02-08", "close": 69.46, "volume": 131550.0}, {"date": "2024-02-09", "close": 68.38, "volume": 99704.0}, {"date": "2024-02-12", "close": 68.99, "volume": 106181.0}, {"date": "2024-02-13", "close": 65.3, "volume": 129035.0}, {"date": "2024-02-14", "close": 65.48, "volume": 139846.0}, {"date": "2024-02-15", "close": 67.53, "volume": 95043.0}, {"date": "2024-02-16", "close": 66.51, "volume": 67385.0}, {"date": "2024-02-20", "close": 66.8, "volume": 146228.0}, {"date": "2024-02-21", "close": 68.41, "volume": 142360.0}, {"date": "2024-02-22", "close": 67.66, "volume": 86000.0}, {"date": "2024-02-23", "close": 66.23, "volume": 100117.0}, {"date": "2024-02-26", "close": 66.05, "volume": 112867.0}, {"date": "2024-02-27", "close": 66.28, "volume": 67321.0}, {"date": "2024-02-28", "close": 66.37, "volume": 74011.0}, {"date": "2024-02-29", "close": 65.93, "volume": 103082.0}, {"date": "2024-03-01", "close": 65.99, "volume": 64556.0}, {"date": "2024-03-04", "close": 64.15, "volume": 68766.0}, {"date": "2024-03-05", "close": 64.17, "volume": 88744.0}, {"date": "2024-03-06", "close": 63.86, "volume": 165375.0}, {"date": "2024-03-07", "close": 64.21, "volume": 117269.0}, {"date": "2024-03-08", "close": 62.74, "volume": 101679.0}, {"date": "2024-03-11", "close": 62.59, "volume": 68089.0}, {"date": "2024-03-12", "close": 62.26, "volume": 96579.0}, {"date": "2024-03-13", "close": 62.74, "volume": 147765.0}, {"date": "2024-03-14", "close": 62.33, "volume": 149142.0}, {"date": "2024-03-15", "close": 61.23, "volume": 162423.0}, {"date": "2024-03-18", "close": 61.2, "volume": 104613.0}, {"date": "2024-03-19", "close": 61.42, "volume": 106825.0}, {"date": "2024-03-20", "close": 63.54, "volume": 91247.0}, {"date": "2024-03-21", "close": 63.56, "volume": 98821.0}, {"date": "2024-03-22", "close": 62.67, "volume": 112917.0}, {"date": "2024-03-25", "close": 61.22, "volume": 101378.0}, {"date": "2024-03-26", "close": 62.07, "volume": 169019.0}, {"date": "2024-03-27", "close": 63.65, "volume": 153786.0}, {"date": "2024-03-28", "close": 67.1, "volume": 505993.0}, {"date": "2024-04-01", "close": 72.17, "volume": 278310.0}, {"date": "2024-04-02", "close": 74.68, "volume": 318175.0}, {"date": "2024-04-03", "close": 74.14, "volume": 215142.0}, {"date": "2024-04-04", "close": 71.77, "volume": 193023.0}, {"date": "2024-04-05", "close": 72.71, "volume": 244215.0}, {"date": "2024-04-08", "close": 72.07, "volume": 83887.0}, {"date": "2024-04-09", "close": 73.8, "volume": 91130.0}, {"date": "2024-04-10", "close": 72.84, "volume": 195784.0}, {"date": "2024-04-11", "close": 72.34, "volume": 104715.0}, {"date": "2024-04-12", "close": 69.77, "volume": 158644.0}, {"date": "2024-04-15", "close": 70.59, "volume": 130820.0}, {"date": "2024-04-16", "close": 72.02, "volume": 248925.0}, {"date": "2024-04-17", "close": 69.61, "volume": 138749.0}, {"date": "2024-04-18", "close": 68.06, "volume": 101270.0}, {"date": "2024-04-19", "close": 69.38, "volume": 70565.0}, {"date": "2024-04-22", "close": 68.67, "volume": 152317.0}, {"date": "2024-04-23", "close": 70.05, "volume": 108774.0}, {"date": "2024-04-24", "close": 69.27, "volume": 55577.0}, {"date": "2024-04-25", "close": 69.17, "volume": 107918.0}, {"date": "2024-04-26", "close": 68.74, "volume": 61719.0}, {"date": "2024-04-29", "close": 69.4, "volume": 79944.0}, {"date": "2024-04-30", "close": 67.27, "volume": 76536.0}, {"date": "2024-05-01", "close": 67.25, "volume": 73155.0}, {"date": "2024-05-02", "close": 68.01, "volume": 67295.0}, {"date": "2024-05-03", "close": 68.9, "volume": 80578.0}, {"date": "2024-05-06", "close": 68.89, "volume": 59639.0}, {"date": "2024-05-07", "close": 68.51, "volume": 88871.0}, {"date": "2024-05-08", "close": 69.3, "volume": 153540.0}, {"date": "2024-05-09", "close": 70.31, "volume": 121261.0}, {"date": "2024-05-10", "close": 70.38, "volume": 85847.0}, {"date": "2024-05-13", "close": 69.22, "volume": 90225.0}, {"date": "2024-05-14", "close": 70.32, "volume": 98955.0}, {"date": "2024-05-15", "close": 69.48, "volume": 104090.0}, {"date": "2024-05-16", "close": 68.97, "volume": 96060.0}, {"date": "2024-05-17", "close": 67.87, "volume": 84806.0}, {"date": "2024-05-20", "close": 67.87, "volume": 44590.0}, {"date": "2024-05-21", "close": 68.09, "volume": 150008.0}, {"date": "2024-05-22", "close": 67.08, "volume": 80047.0}, {"date": "2024-05-23", "close": 66.55, "volume": 98324.0}, {"date": "2024-05-24", "close": 66.85, "volume": 81436.0}, {"date": "2024-05-28", "close": 67.12, "volume": 50930.0}, {"date": "2024-05-29", "close": 65.2, "volume": 97202.0}, {"date": "2024-05-30", "close": 66.36, "volume": 146483.0}, {"date": "2024-05-31", "close": 62.5, "volume": 365036.0}, {"date": "2024-06-03", "close": 64.14, "volume": 152301.0}, {"date": "2024-06-04", "close": 61.62, "volume": 245598.0}, {"date": "2024-06-05", "close": 63.13, "volume": 145949.0}, {"date": "2024-06-06", "close": 63.35, "volume": 122353.0}, {"date": "2024-06-07", "close": 62.57, "volume": 101660.0}, {"date": "2024-06-10", "close": 61.22, "volume": 132647.0}, {"date": "2024-06-11", "close": 60.86, "volume": 76321.0}, {"date": "2024-06-12", "close": 62.54, "volume": 109892.0}, {"date": "2024-06-13", "close": 62.37, "volume": 80675.0}, {"date": "2024-06-14", "close": 61.67, "volume": 102911.0}, {"date": "2024-06-17", "close": 63.2, "volume": 113770.0}, {"date": "2024-06-18", "close": 62.51, "volume": 172196.0}, {"date": "2024-06-20", "close": 63.76, "volume": 82410.0}, {"date": "2024-06-21", "close": 63.99, "volume": 131383.0}, {"date": "2024-06-24", "close": 65.19, "volume": 68805.0}, {"date": "2024-06-25", "close": 62.93, "volume": 90241.0}, {"date": "2024-06-26", "close": 62.62, "volume": 58632.0}, {"date": "2024-06-27", "close": 63.36, "volume": 136018.0}, {"date": "2024-06-28", "close": 63.22, "volume": 101253.0}, {"date": "2024-07-01", "close": 63.22, "volume": 22060.0}, {"date": "2024-07-02", "close": 64.17, "volume": 106050.0}, {"date": "2024-07-03", "close": 64.52, "volume": 27040.0}, {"date": "2024-07-05", "close": 63.18, "volume": 78175.0}, {"date": "2024-07-08", "close": 62.03, "volume": 59734.0}, {"date": "2024-07-09", "close": 61.43, "volume": 218419.0}, {"date": "2024-07-10", "close": 63.68, "volume": 67207.0}, {"date": "2024-07-11", "close": 67.15, "volume": 75576.0}, {"date": "2024-07-12", "close": 69.32, "volume": 118174.0}, {"date": "2024-07-15", "close": 68.75, "volume": 94078.0}, {"date": "2024-07-16", "close": 70.89, "volume": 73871.0}, {"date": "2024-07-17", "close": 70.68, "volume": 101287.0}, {"date": "2024-07-18", "close": 70.6, "volume": 78121.0}, {"date": "2024-07-19", "close": 69.33, "volume": 116206.0}, {"date": "2024-07-22", "close": 70.45, "volume": 43696.0}, {"date": "2024-07-23", "close": 68.42, "volume": 292001.0}, {"date": "2024-07-24", "close": 66.49, "volume": 97696.0}, {"date": "2024-07-25", "close": 68.34, "volume": 84772.0}, {"date": "2024-07-26", "close": 72.23, "volume": 88811.0}, {"date": "2024-07-29", "close": 70.76, "volume": 118714.0}, {"date": "2024-07-30", "close": 72.02, "volume": 70168.0}, {"date": "2024-07-31", "close": 72.42, "volume": 52123.0}, {"date": "2024-08-01", "close": 69.72, "volume": 97281.0}, {"date": "2024-08-02", "close": 69.34, "volume": 108561.0}, {"date": "2024-08-05", "close": 68.13, "volume": 51932.0}, {"date": "2024-08-06", "close": 67.84, "volume": 213227.0}, {"date": "2024-08-07", "close": 66.1, "volume": 137311.0}, {"date": "2024-08-08", "close": 67.4, "volume": 165910.0}, {"date": "2024-08-09", "close": 66.29, "volume": 44722.0}, {"date": "2024-08-12", "close": 65.42, "volume": 53962.0}, {"date": "2024-08-13", "close": 67.71, "volume": 53520.0}, {"date": "2024-08-14", "close": 66.99, "volume": 96598.0}, {"date": "2024-08-15", "close": 68.55, "volume": 81924.0}, {"date": "2024-08-16", "close": 69.05, "volume": 37293.0}, {"date": "2024-08-19", "close": 68.82, "volume": 47816.0}, {"date": "2024-08-20", "close": 69.07, "volume": 83206.0}, {"date": "2024-08-21", "close": 68.28, "volume": 112505.0}, {"date": "2024-08-22", "close": 67.41, "volume": 93002.0}, {"date": "2024-08-23", "close": 71.58, "volume": 124585.0}, {"date": "2024-08-26", "close": 71.7, "volume": 79826.0}, {"date": "2024-08-27", "close": 70.76, "volume": 40808.0}, {"date": "2024-08-28", "close": 70.8, "volume": 50899.0}, {"date": "2024-08-29", "close": 71.17, "volume": 252085.0}, {"date": "2024-08-30", "close": 72.38, "volume": 89551.0}, {"date": "2024-09-03", "close": 69.54, "volume": 68570.0}, {"date": "2024-09-04", "close": 68.89, "volume": 63159.0}, {"date": "2024-09-05", "close": 66.08, "volume": 127956.0}, {"date": "2024-09-06", "close": 62.91, "volume": 496617.0}, {"date": "2024-09-09", "close": 58.67, "volume": 444845.0}, {"date": "2024-09-10", "close": 58.22, "volume": 224194.0}, {"date": "2024-09-11", "close": 60.98, "volume": 143603.0}, {"date": "2024-09-12", "close": 62.29, "volume": 144379.0}, {"date": "2024-09-13", "close": 62.63, "volume": 125099.0}, {"date": "2024-09-16", "close": 60.49, "volume": 177041.0}, {"date": "2024-09-17", "close": 61.07, "volume": 139445.0}, {"date": "2024-09-18", "close": 60.93, "volume": 137427.0}, {"date": "2024-09-19", "close": 61.74, "volume": 109053.0}, {"date": "2024-09-20", "close": 61.52, "volume": 94605.0}, {"date": "2024-09-23", "close": 60.75, "volume": 82280.0}, {"date": "2024-09-24", "close": 60.55, "volume": 89467.0}, {"date": "2024-09-25", "close": 59.04, "volume": 108876.0}, {"date": "2024-09-26", "close": 60.48, "volume": 98708.0}, {"date": "2024-09-27", "close": 60.86, "volume": 122066.0}, {"date": "2024-09-30", "close": 59.54, "volume": 107244.0}, {"date": "2024-10-01", "close": 58.41, "volume": 136928.0}, {"date": "2024-10-02", "close": 58.03, "volume": 90317.0}, {"date": "2024-10-03", "close": 58.62, "volume": 99576.0}, {"date": "2024-10-04", "close": 59.31, "volume": 76122.0}, {"date": "2024-10-07", "close": 59.38, "volume": 107703.0}, {"date": "2024-10-08", "close": 58.53, "volume": 120806.0}, {"date": "2024-10-09", "close": 58.91, "volume": 85811.0}, {"date": "2024-10-10", "close": 58.14, "volume": 123599.0}, {"date": "2024-10-11", "close": 58.41, "volume": 99875.0}, {"date": "2024-10-14", "close": 58.54, "volume": 45300.0}, {"date": "2024-10-15", "close": 56.47, "volume": 224008.0}, {"date": "2024-10-16", "close": 57.06, "volume": 74877.0}, {"date": "2024-10-17", "close": 57.27, "volume": 173431.0}, {"date": "2024-10-18", "close": 57.5, "volume": 118904.0}, {"date": "2024-10-21", "close": 55.75, "volume": 89418.0}, {"date": "2024-10-22", "close": 51.67, "volume": 386320.0}, {"date": "2024-10-23", "close": 51.17, "volume": 209091.0}, {"date": "2024-10-24", "close": 51.0, "volume": 143236.0}, {"date": "2024-10-25", "close": 50.68, "volume": 75147.0}, {"date": "2024-10-28", "close": 51.71, "volume": 76451.0}, {"date": "2024-10-29", "close": 51.19, "volume": 83915.0}, {"date": "2024-10-30", "close": 51.27, "volume": 150472.0}, {"date": "2024-10-31", "close": 49.27, "volume": 148142.0}, {"date": "2024-11-01", "close": 49.83, "volume": 151771.0}, {"date": "2024-11-04", "close": 50.45, "volume": 119612.0}, {"date": "2024-11-05", "close": 50.87, "volume": 90931.0}, {"date": "2024-11-06", "close": 50.31, "volume": 237538.0}, {"date": "2024-11-07", "close": 48.98, "volume": 221025.0}, {"date": "2024-11-08", "close": 49.41, "volume": 105839.0}, {"date": "2024-11-11", "close": 49.05, "volume": 127506.0}, {"date": "2024-11-12", "close": 48.13, "volume": 112064.0}, {"date": "2024-11-13", "close": 47.73, "volume": 129736.0}, {"date": "2024-11-14", "close": 47.71, "volume": 130958.0}, {"date": "2024-11-15", "close": 48.09, "volume": 91327.0}, {"date": "2024-11-18", "close": 48.19, "volume": 110927.0}, {"date": "2024-11-19", "close": 48.65, "volume": 124976.0}, {"date": "2024-11-20", "close": 47.78, "volume": 125183.0}, {"date": "2024-11-21", "close": 48.29, "volume": 122897.0}, {"date": "2024-11-22", "close": 48.51, "volume": 129013.0}, {"date": "2024-11-25", "close": 50.84, "volume": 556592.0}, {"date": "2024-11-26", "close": 47.56, "volume": 264340.0}, {"date": "2024-11-27", "close": 48.38, "volume": 222802.0}, {"date": "2024-11-29", "close": 48.73, "volume": 57077.0}, {"date": "2024-12-02", "close": 49.6, "volume": 137859.0}, {"date": "2024-12-03", "close": 49.42, "volume": 167234.0}, {"date": "2024-12-04", "close": 48.45, "volume": 126391.0}, {"date": "2024-12-05", "close": 48.52, "volume": 212851.0}, {"date": "2024-12-06", "close": 51.42, "volume": 389332.0}, {"date": "2024-12-09", "close": 53.39, "volume": 213520.0}, {"date": "2024-12-10", "close": 52.38, "volume": 166844.0}, {"date": "2024-12-11", "close": 52.75, "volume": 140798.0}, {"date": "2024-12-12", "close": 51.52, "volume": 127163.0}, {"date": "2024-12-13", "close": 51.71, "volume": 105404.0}, {"date": "2024-12-16", "close": 50.75, "volume": 180176.0}, {"date": "2024-12-17", "close": 51.78, "volume": 114661.0}, {"date": "2024-12-18", "close": 50.03, "volume": 172336.0}, {"date": "2024-12-19", "close": 51.77, "volume": 194415.0}, {"date": "2024-12-20", "close": 52.59, "volume": 272743.0}, {"date": "2024-12-23", "close": 50.78, "volume": 122462.0}, {"date": "2024-12-24", "close": 50.48, "volume": 66315.0}, {"date": "2024-12-26", "close": 50.55, "volume": 49650.0}, {"date": "2024-12-27", "close": 50.34, "volume": 71709.0}, {"date": "2024-12-30", "close": 50.35, "volume": 75326.0}, {"date": "2024-12-31", "close": 50.87, "volume": 71946.0}, {"date": "2025-01-02", "close": 50.15, "volume": 111081.0}, {"date": "2025-01-03", "close": 51.09, "volume": 80738.0}, {"date": "2025-01-06", "close": 52.49, "volume": 98967.0}, {"date": "2025-01-07", "close": 52.69, "volume": 101766.0}, {"date": "2025-01-08", "close": 51.09, "volume": 149058.0}, {"date": "2025-01-10", "close": 50.99, "volume": 87409.0}, {"date": "2025-01-13", "close": 51.8, "volume": 144097.0}, {"date": "2025-01-14", "close": 52.78, "volume": 76935.0}, {"date": "2025-01-15", "close": 53.46, "volume": 84909.0}, {"date": "2025-01-16", "close": 53.58, "volume": 142689.0}, {"date": "2025-01-17", "close": 51.99, "volume": 80146.0}, {"date": "2025-01-21", "close": 53.67, "volume": 126342.0}, {"date": "2025-01-22", "close": 53.35, "volume": 134034.0}, {"date": "2025-01-23", "close": 53.41, "volume": 73438.0}, {"date": "2025-01-24", "close": 52.91, "volume": 77670.0}, {"date": "2025-01-27", "close": 52.79, "volume": 179184.0}, {"date": "2025-01-28", "close": 50.49, "volume": 316064.0}, {"date": "2025-01-29", "close": 49.22, "volume": 114727.0}, {"date": "2025-01-30", "close": 50.47, "volume": 242554.0}, {"date": "2025-01-31", "close": 47.81, "volume": 294361.0}, {"date": "2025-02-03", "close": 43.95, "volume": 949664.0}, {"date": "2025-02-04", "close": 44.23, "volume": 314736.0}, {"date": "2025-02-05", "close": 45.49, "volume": 239158.0}, {"date": "2025-02-06", "close": 43.57, "volume": 852562.0}, {"date": "2025-02-07", "close": 42.79, "volume": 288591.0}, {"date": "2025-02-10", "close": 42.07, "volume": 224657.0}, {"date": "2025-02-11", "close": 41.49, "volume": 166345.0}, {"date": "2025-02-12", "close": 41.41, "volume": 133673.0}, {"date": "2025-02-13", "close": 42.7, "volume": 158123.0}, {"date": "2025-02-14", "close": 43.19, "volume": 122120.0}, {"date": "2025-02-18", "close": 43.69, "volume": 133201.0}, {"date": "2025-02-19", "close": 43.91, "volume": 166707.0}, {"date": "2025-02-20", "close": 41.99, "volume": 160601.0}, {"date": "2025-02-21", "close": 40.92, "volume": 175994.0}, {"date": "2025-02-24", "close": 41.11, "volume": 140285.0}, {"date": "2025-02-25", "close": 40.94, "volume": 128672.0}, {"date": "2025-02-26", "close": 40.4, "volume": 97526.0}, {"date": "2025-02-27", "close": 39.13, "volume": 146533.0}, {"date": "2025-02-28", "close": 39.65, "volume": 131435.0}, {"date": "2025-03-03", "close": 38.1, "volume": 135331.0}, {"date": "2025-03-04", "close": 37.56, "volume": 201349.0}, {"date": "2025-03-05", "close": 39.54, "volume": 170103.0}, {"date": "2025-03-06", "close": 40.455, "volume": 184977.0}, {"date": "2025-03-07", "close": 40.71, "volume": 159231.0}, {"date": "2025-03-10", "close": 40.88, "volume": 141893.0}, {"date": "2025-03-11", "close": 39.02, "volume": 171238.0}, {"date": "2025-03-12", "close": 39.56, "volume": 163647.0}, {"date": "2025-03-13", "close": 38.2, "volume": 155579.0}, {"date": "2025-03-14", "close": 38.505, "volume": 69317.0}, {"date": "2025-03-17", "close": 39.28, "volume": 114684.0}, {"date": "2025-03-18", "close": 39.11, "volume": 112666.0}, {"date": "2025-03-19", "close": 38.73, "volume": 120630.0}, {"date": "2025-03-20", "close": 37.21, "volume": 256057.0}, {"date": "2025-03-21", "close": 36.65, "volume": 293274.0}, {"date": "2025-03-24", "close": 38.1, "volume": 210486.0}, {"date": "2025-03-25", "close": 35.54, "volume": 371188.0}, {"date": "2025-03-26", "close": 38.23, "volume": 645926.0}, {"date": "2025-03-27", "close": 35.46, "volume": 285926.0}, {"date": "2025-03-28", "close": 34.0, "volume": 220942.0}, {"date": "2025-03-31", "close": 33.81, "volume": 260567.0}, {"date": "2025-04-01", "close": 35.75, "volume": 286489.0}, {"date": "2025-04-02", "close": 36.57, "volume": 239366.0}, {"date": "2025-04-03", "close": 35.38, "volume": 570230.0}, {"date": "2025-04-04", "close": 35.36, "volume": 396749.0}, {"date": "2025-04-07", "close": 35.69, "volume": 618423.0}, {"date": "2025-04-08", "close": 33.18, "volume": 366697.0}, {"date": "2025-04-09", "close": 37.3, "volume": 410039.0}, {"date": "2025-04-10", "close": 36.08, "volume": 455876.0}, {"date": "2025-04-11", "close": 36.65, "volume": 232354.0}, {"date": "2025-04-14", "close": 36.64, "volume": 224899.0}, {"date": "2025-04-15", "close": 34.16, "volume": 176019.0}, {"date": "2025-04-16", "close": 33.2, "volume": 193135.0}, {"date": "2025-04-17", "close": 32.44, "volume": 322739.0}, {"date": "2025-04-21", "close": 32.79, "volume": 234930.0}, {"date": "2025-04-22", "close": 32.88, "volume": 203134.0}, {"date": "2025-04-23", "close": 33.46, "volume": 241701.0}, {"date": "2025-04-24", "close": 34.56, "volume": 152706.0}, {"date": "2025-04-25", "close": 34.52, "volume": 125371.0}, {"date": "2025-04-28", "close": 33.82, "volume": 115087.0}, {"date": "2025-04-29", "close": 33.97, "volume": 175447.0}, {"date": "2025-04-30", "close": 33.89, "volume": 147928.0}, {"date": "2025-05-01", "close": 33.76, "volume": 155256.0}, {"date": "2025-05-02", "close": 34.54, "volume": 182093.0}, {"date": "2025-05-05", "close": 33.91, "volume": 119475.0}, {"date": "2025-05-06", "close": 33.31, "volume": 119892.0}, {"date": "2025-05-07", "close": 34.63, "volume": 305564.0}, {"date": "2025-05-08", "close": 35.36, "volume": 275575.0}, {"date": "2025-05-09", "close": 35.61, "volume": 225201.0}, {"date": "2025-05-12", "close": 37.2, "volume": 257540.0}, {"date": "2025-05-13", "close": 37.66, "volume": 148059.0}, {"date": "2025-05-14", "close": 37.1, "volume": 133777.0}, {"date": "2025-05-15", "close": 36.76, "volume": 106452.0}, {"date": "2025-05-16", "close": 37.41, "volume": 116451.0}, {"date": "2025-05-19", "close": 37.45, "volume": 73804.0}, {"date": "2025-05-20", "close": 37.38, "volume": 203182.0}, {"date": "2025-05-21", "close": 35.76, "volume": 137762.0}, {"date": "2025-05-22", "close": 35.98, "volume": 104975.0}, {"date": "2025-05-23", "close": 35.84, "volume": 85646.0}, {"date": "2025-05-27", "close": 36.6, "volume": 161382.0}, {"date": "2025-05-28", "close": 35.92, "volume": 178431.0}, {"date": "2025-05-29", "close": 40.55, "volume": 700754.0}, {"date": "2025-05-30", "close": 44.0, "volume": 600351.0}, {"date": "2025-06-02", "close": 44.54, "volume": 302628.0}, {"date": "2025-06-03", "close": 45.24, "volume": 173206.0}, {"date": "2025-06-04", "close": 46.59, "volume": 208601.0}, {"date": "2025-06-05", "close": 47.06, "volume": 166002.0}, {"date": "2025-06-06", "close": 46.67, "volume": 229411.0}, {"date": "2025-06-09", "close": 47.18, "volume": 159939.0}, {"date": "2025-06-10", "close": 48.83, "volume": 184292.0}, {"date": "2025-06-11", "close": 49.16, "volume": 268108.0}, {"date": "2025-06-12", "close": 48.83, "volume": 313140.0}, {"date": "2025-06-13", "close": 47.89, "volume": 131324.0}, {"date": "2025-06-16", "close": 48.79, "volume": 176134.0}, {"date": "2025-06-17", "close": 47.21, "volume": 284527.0}, {"date": "2025-06-18", "close": 47.63, "volume": 244816.0}, {"date": "2025-06-20", "close": 46.96, "volume": 459667.0}, {"date": "2025-06-23", "close": 47.85, "volume": 311959.0}, {"date": "2025-06-24", "close": 48.005, "volume": 203706.0}, {"date": "2025-06-25", "close": 47.47, "volume": 223036.0}, {"date": "2025-06-26", "close": 48.52, "volume": 583022.0}, {"date": "2025-06-27", "close": 48.4, "volume": 520700.0}, {"date": "2025-06-30", "close": 48.47, "volume": 558060.0}, {"date": "2025-07-01", "close": 50.22, "volume": 634794.0}, {"date": "2025-07-02", "close": 52.44, "volume": 556981.0}, {"date": "2025-07-03", "close": 52.48, "volume": 231230.0}, {"date": "2025-07-07", "close": 50.93, "volume": 185279.0}, {"date": "2025-07-08", "close": 50.65, "volume": 158329.0}, {"date": "2025-07-09", "close": 50.435, "volume": 220965.0}, {"date": "2025-07-10", "close": 51.21, "volume": 203551.0}, {"date": "2025-07-11", "close": 50.02, "volume": 176100.0}, {"date": "2025-07-14", "close": 49.07, "volume": 181940.0}, {"date": "2025-07-15", "close": 48.31, "volume": 150451.0}, {"date": "2025-07-16", "close": 48.36, "volume": 119230.0}, {"date": "2025-07-17", "close": 49.12, "volume": 116214.0}, {"date": "2025-07-18", "close": 48.215, "volume": 118212.0}, {"date": "2025-07-21", "close": 47.83, "volume": 148374.0}, {"date": "2025-07-22", "close": 50.05, "volume": 156511.0}, {"date": "2025-07-23", "close": 51.86, "volume": 176339.0}, {"date": "2025-07-24", "close": 49.92, "volume": 180051.0}, {"date": "2025-07-25", "close": 49.99, "volume": 130463.0}, {"date": "2025-07-28", "close": 49.37, "volume": 133944.0}, {"date": "2025-07-29", "close": 53.03, "volume": 680813.0}, {"date": "2025-07-30", "close": 51.37, "volume": 304619.0}, {"date": "2025-07-31", "close": 50.51, "volume": 218970.0}, {"date": "2025-08-01", "close": 49.31, "volume": 232009.0}, {"date": "2025-08-04", "close": 50.24, "volume": 166848.0}, {"date": "2025-08-05", "close": 50.9, "volume": 239619.0}, {"date": "2025-08-06", "close": 51.09, "volume": 295449.0}, {"date": "2025-08-07", "close": 51.56, "volume": 196400.0}, {"date": "2025-08-08", "close": 51.25, "volume": 239655.0}, {"date": "2025-08-11", "close": 51.77, "volume": 206672.0}, {"date": "2025-08-12", "close": 54.79, "volume": 272818.0}, {"date": "2025-08-13", "close": 57.2, "volume": 268104.0}, {"date": "2025-08-14", "close": 57.55, "volume": 342554.0}, {"date": "2025-08-15", "close": 56.605, "volume": 407672.0}, {"date": "2025-08-18", "close": 58.06, "volume": 313227.0}, {"date": "2025-08-19", "close": 57.92, "volume": 176289.0}, {"date": "2025-08-20", "close": 56.43, "volume": 400335.0}, {"date": "2025-08-21", "close": 55.38, "volume": 268663.0}, {"date": "2025-08-22", "close": 58.39, "volume": 405595.0}, {"date": "2025-08-25", "close": 57.42, "volume": 224900.0}, {"date": "2025-08-26", "close": 56.81, "volume": 238569.0}, {"date": "2025-08-27", "close": 57.03, "volume": 238447.0}, {"date": "2025-08-28", "close": 57.49, "volume": 390620.0}, {"date": "2025-08-29", "close": 62.98, "volume": 974172.0}, {"date": "2025-09-02", "close": 66.71, "volume": 869501.0}, {"date": "2025-09-03", "close": 65.13, "volume": 471535.0}, {"date": "2025-09-04", "close": 65.42, "volume": 317623.0}, {"date": "2025-09-05", "close": 65.5, "volume": 290783.0}, {"date": "2025-09-08", "close": 68.36, "volume": 362208.0}, {"date": "2025-09-09", "close": 65.27, "volume": 438519.0}, {"date": "2025-09-10", "close": 64.27, "volume": 217636.0}, {"date": "2025-09-11", "close": 65.13, "volume": 212215.0}, {"date": "2025-09-12", "close": 64.3, "volume": 205742.0}, {"date": "2025-09-15", "close": 64.61, "volume": 334960.0}, {"date": "2025-09-16", "close": 65.05, "volume": 356746.0}, {"date": "2025-09-17", "close": 63.96, "volume": 321383.0}, {"date": "2025-09-18", "close": 63.41, "volume": 261416.0}, {"date": "2025-09-19", "close": 61.105, "volume": 333551.0}, {"date": "2025-09-22", "close": 61.665, "volume": 242269.0}, {"date": "2025-09-23", "close": 60.35, "volume": 201947.0}, {"date": "2025-09-24", "close": 60.77, "volume": 230213.0}, {"date": "2025-09-25", "close": 60.47, "volume": 295386.0}, {"date": "2025-09-26", "close": 60.71, "volume": 218160.0}, {"date": "2025-09-29", "close": 60.55, "volume": 119372.0}, {"date": "2025-09-30", "close": 60.78, "volume": 126541.0}, {"date": "2025-10-01", "close": 64.04, "volume": 287002.0}, {"date": "2025-10-02", "close": 66.85, "volume": 317365.0}, {"date": "2025-10-03", "close": 68.02, "volume": 384204.0}, {"date": "2025-10-06", "close": 66.77, "volume": 225581.0}, {"date": "2025-10-07", "close": 66.46, "volume": 152429.0}, {"date": "2025-10-08", "close": 66.99, "volume": 113285.0}, {"date": "2025-10-09", "close": 65.9, "volume": 212679.0}, {"date": "2025-10-10", "close": 63.86, "volume": 336462.0}, {"date": "2025-10-13", "close": 65.21, "volume": 121123.0}, {"date": "2025-10-14", "close": 67.72, "volume": 360097.0}, {"date": "2025-10-15", "close": 67.12, "volume": 403692.0}, {"date": "2025-10-16", "close": 66.69, "volume": 149963.0}, {"date": "2025-10-17", "close": 67.43, "volume": 127124.0}, {"date": "2025-10-20", "close": 66.23, "volume": 123196.0}, {"date": "2025-10-21", "close": 65.94, "volume": 104161.0}, {"date": "2025-10-22", "close": 65.25, "volume": 120485.0}, {"date": "2025-10-23", "close": 66.61, "volume": 117846.0}, {"date": "2025-10-24", "close": 67.26, "volume": 67083.0}, {"date": "2025-10-27", "close": 66.71, "volume": 78832.0}, {"date": "2025-10-28", "close": 65.79, "volume": 80538.0}, {"date": "2025-10-29", "close": 64.42, "volume": 88531.0}, {"date": "2025-10-30", "close": 63.87, "volume": 123986.0}, {"date": "2025-10-31", "close": 62.82, "volume": 78461.0}, {"date": "2025-11-03", "close": 62.36, "volume": 121964.0}, {"date": "2025-11-04", "close": 61.72, "volume": 105551.0}, {"date": "2025-11-05", "close": 63.31, "volume": 163185.0}, {"date": "2025-11-06", "close": 62.66, "volume": 119951.0}, {"date": "2025-11-07", "close": 63.91, "volume": 96946.0}, {"date": "2025-11-10", "close": 63.7, "volume": 67238.0}, {"date": "2025-11-11", "close": 64.39, "volume": 42336.0}, {"date": "2025-11-12", "close": 64.81, "volume": 66765.0}, {"date": "2025-11-13", "close": 64.12, "volume": 70959.0}, {"date": "2025-11-14", "close": 64.11, "volume": 130245.0}, {"date": "2025-11-17", "close": 63.93, "volume": 109997.0}, {"date": "2025-11-18", "close": 62.86, "volume": 128520.0}, {"date": "2025-11-19", "close": 61.85, "volume": 71485.0}, {"date": "2025-11-20", "close": 62.19, "volume": 79628.0}, {"date": "2025-11-21", "close": 64.28, "volume": 124619.0}, {"date": "2025-11-24", "close": 64.51, "volume": 143745.0}, {"date": "2025-11-25", "close": 69.7, "volume": 407673.0}, {"date": "2025-11-26", "close": 69.27, "volume": 143443.0}, {"date": "2025-11-28", "close": 69.11, "volume": 44482.0}, {"date": "2025-12-01", "close": 69.58, "volume": 101507.0}, {"date": "2025-12-02", "close": 69.41, "volume": 122935.0}, {"date": "2025-12-03", "close": 70.77, "volume": 151616.0}, {"date": "2025-12-04", "close": 75.29, "volume": 1230214.0}, {"date": "2025-12-05", "close": 76.66, "volume": 353735.0}, {"date": "2025-12-08", "close": 74.74, "volume": 74295.0}, {"date": "2025-12-09", "close": 74.75, "volume": 76917.0}, {"date": "2025-12-10", "close": 75.45, "volume": 136846.0}, {"date": "2025-12-11", "close": 77.4, "volume": 96630.0}, {"date": "2025-12-12", "close": 77.515, "volume": 118360.0}, {"date": "2025-12-15", "close": 76.94, "volume": 100518.0}, {"date": "2025-12-16", "close": 75.18, "volume": 186798.0}, {"date": "2025-12-17", "close": 75.52, "volume": 141120.0}, {"date": "2025-12-18", "close": 71.29, "volume": 416451.0}, {"date": "2025-12-19", "close": 71.8, "volume": 322936.0}, {"date": "2025-12-22", "close": 72.96, "volume": 238190.0}, {"date": "2025-12-23", "close": 72.75, "volume": 98409.0}, {"date": "2025-12-24", "close": 72.28, "volume": 76700.0}, {"date": "2025-12-26", "close": 72.64, "volume": 134002.0}, {"date": "2025-12-29", "close": 72.28, "volume": 60076.0}, {"date": "2025-12-30", "close": 71.5, "volume": 130924.0}, {"date": "2025-12-31", "close": 70.76, "volume": 100810.0}, {"date": "2026-01-02", "close": 71.89, "volume": 64705.0}, {"date": "2026-01-05", "close": 72.36, "volume": 172852.0}, {"date": "2026-01-06", "close": 73.12, "volume": 133987.0}, {"date": "2026-01-07", "close": 71.67, "volume": 111431.0}, {"date": "2026-01-08", "close": 73.37, "volume": 162378.0}, {"date": "2026-01-09", "close": 71.21, "volume": 195762.0}, {"date": "2026-01-12", "close": 72.69, "volume": 102938.0}, {"date": "2026-01-13", "close": 73.64, "volume": 258791.0}, {"date": "2026-01-14", "close": 77.63, "volume": 182753.0}, {"date": "2026-01-15", "close": 78.66, "volume": 217484.0}, {"date": "2026-01-16", "close": 78.19, "volume": 116204.0}, {"date": "2026-01-20", "close": 75.75, "volume": 154012.0}, {"date": "2026-01-21", "close": 79.46, "volume": 147978.0}, {"date": "2026-01-22", "close": 80.64, "volume": 113354.0}, {"date": "2026-01-23", "close": 80.59, "volume": 138435.0}, {"date": "2026-01-26", "close": 81.15, "volume": 162094.0}, {"date": "2026-01-27", "close": 79.61, "volume": 118563.0}, {"date": "2026-01-28", "close": 78.55, "volume": 225069.0}, {"date": "2026-01-29", "close": 78.14, "volume": 129331.0}, {"date": "2026-01-30", "close": 75.37, "volume": 98131.0}, {"date": "2026-02-02", "close": 77.77, "volume": 83933.0}, {"date": "2026-02-03", "close": 78.46, "volume": 118637.0}, {"date": "2026-02-04", "close": 79.92, "volume": 219545.0}, {"date": "2026-02-05", "close": 76.47, "volume": 138854.0}, {"date": "2026-02-06", "close": 77.845, "volume": 77586.0}, {"date": "2026-02-09", "close": 79.25, "volume": 82218.0}, {"date": "2026-02-10", "close": 78.87, "volume": 210091.0}, {"date": "2026-02-11", "close": 79.13, "volume": 82241.0}, {"date": "2026-02-12", "close": 76.42, "volume": 145766.0}, {"date": "2026-02-13", "close": 78.59, "volume": 153093.0}, {"date": "2026-02-17", "close": 79.86, "volume": 309974.0}, {"date": "2026-02-18", "close": 79.85, "volume": 121566.0}, {"date": "2026-02-19", "close": 80.26, "volume": 97919.0}, {"date": "2026-02-20", "close": 81.64, "volume": 101879.0}, {"date": "2026-02-23", "close": 77.69, "volume": 420399.0}, {"date": "2026-02-24", "close": 78.52, "volume": 232482.0}, {"date": "2026-02-25", "close": 77.88, "volume": 168651.0}, {"date": "2026-02-26", "close": 77.56, "volume": 133814.0}, {"date": "2026-02-27", "close": 73.335, "volume": 294087.0}, {"date": "2026-03-02", "close": 72.11, "volume": 416193.0}, {"date": "2026-03-03", "close": 70.28, "volume": 369939.0}, {"date": "2026-03-04", "close": 71.78, "volume": 185077.0}, {"date": "2026-03-05", "close": 69.34, "volume": 158394.0}, {"date": "2026-03-06", "close": 65.635, "volume": 306516.0}, {"date": "2026-03-09", "close": 65.6, "volume": 343417.0}, {"date": "2026-03-10", "close": 65.91, "volume": 243465.0}, {"date": "2026-03-11", "close": 66.01, "volume": 187464.0}, {"date": "2026-03-12", "close": 64.0, "volume": 154858.0}, {"date": "2026-03-13", "close": 63.75, "volume": 134536.0}, {"date": "2026-03-16", "close": 64.23, "volume": 217541.0}, {"date": "2026-03-17", "close": 63.54, "volume": 170518.0}, {"date": "2026-03-18", "close": 62.08, "volume": 238638.0}, {"date": "2026-03-19", "close": 61.96, "volume": 413730.0}, {"date": "2026-03-20", "close": 61.62, "volume": 529231.0}, {"date": "2026-03-23", "close": 64.9, "volume": 250672.0}, {"date": "2026-03-24", "close": 64.89, "volume": 253471.0}, {"date": "2026-03-25", "close": 65.0, "volume": 243389.0}, {"date": "2026-03-26", "close": 67.24, "volume": 566391.0}, {"date": "2026-03-27", "close": 66.25, "volume": 468619.0}, {"date": "2026-03-30", "close": 68.44, "volume": 371043.0}, {"date": "2026-03-31", "close": 71.81, "volume": 336577.0}, {"date": "2026-04-01", "close": 72.7, "volume": 220460.0}, {"date": "2026-04-02", "close": 72.78, "volume": 618904.0}, {"date": "2026-04-06", "close": 73.19, "volume": 457879.0}, {"date": "2026-04-07", "close": 72.51, "volume": 364181.0}, {"date": "2026-04-08", "close": 74.575, "volume": 218166.0}, {"date": "2026-04-09", "close": 76.49, "volume": 206215.0}, {"date": "2026-04-10", "close": 76.21, "volume": 603397.0}, {"date": "2026-04-13", "close": 76.95, "volume": 199984.0}, {"date": "2026-04-14", "close": 78.45, "volume": 180829.0}, {"date": "2026-04-15", "close": 50.93, "volume": 4952130.0}, {"date": "2026-04-16", "close": 54.9, "volume": 2813523.0}, {"date": "2026-04-17", "close": 57.85, "volume": 1318563.0}, {"date": "2026-04-20", "close": 59.57, "volume": 788650.0}, {"date": "2026-04-21", "close": 59.63, "volume": 357952.0}, {"date": "2026-04-22", "close": 56.49, "volume": 325029.0}, {"date": "2026-04-23", "close": 55.95, "volume": 325374.0}, {"date": "2026-04-24", "close": 56.78, "volume": 665463.0}, {"date": "2026-04-27", "close": 55.0, "volume": 340400.0}, {"date": "2026-04-28", "close": 53.34, "volume": 808925.0}, {"date": "2026-04-29", "close": 53.63, "volume": 301629.0}, {"date": "2026-04-30", "close": 55.95, "volume": 976946.0}, {"date": "2026-05-01", "close": 55.66, "volume": 891202.0}, {"date": "2026-05-04", "close": 53.52, "volume": 317433.0}, {"date": "2026-05-05", "close": 53.97, "volume": 333414.0}, {"date": "2026-05-06", "close": 56.12, "volume": 345735.0}, {"date": "2026-05-07", "close": 55.77, "volume": 376373.0}, {"date": "2026-05-08", "close": 57.06, "volume": 339405.0}, {"date": "2026-05-11", "close": 56.95, "volume": 216410.0}, {"date": "2026-05-12", "close": 55.98, "volume": 184574.0}, {"date": "2026-05-13", "close": 54.87, "volume": 176119.0}, {"date": "2026-05-14", "close": 56.24, "volume": 189869.0}, {"date": "2026-05-15", "close": 55.56, "volume": 227999.0}, {"date": "2026-05-18", "close": 55.33, "volume": 82218.0}, {"date": "2026-05-19", "close": 54.17, "volume": 166082.0}, {"date": "2026-05-20", "close": 54.93, "volume": 260344.0}, {"date": "2026-05-21", "close": 54.79, "volume": 302737.0}, {"date": "2026-05-22", "close": 55.38, "volume": 145508.0}, {"date": "2026-05-26", "close": 56.97, "volume": 187937.0}, {"date": "2026-05-27", "close": 58.03, "volume": 319136.0}, {"date": "2026-05-28", "close": 58.57, "volume": 742789.0}, {"date": "2026-05-29", "close": 57.77, "volume": 333313.0}, {"date": "2026-06-01", "close": 58.48, "volume": 336565.0}, {"date": "2026-06-02", "close": 61.18, "volume": 695289.0}, {"date": "2026-06-03", "close": 61.65, "volume": 269982.0}, {"date": "2026-06-04", "close": 62.82, "volume": 254557.0}, {"date": "2026-06-05", "close": 60.7, "volume": 237763.0}, {"date": "2026-06-08", "close": 60.565, "volume": 441697.0}, {"date": "2026-06-09", "close": 60.61, "volume": 227356.0}, {"date": "2026-06-10", "close": 58.0, "volume": 267175.0}, {"date": "2026-06-11", "close": 59.12, "volume": 299433.0}, {"date": "2026-06-12", "close": 60.28, "volume": 177660.0}, {"date": "2026-06-15", "close": 60.35, "volume": 146684.0}, {"date": "2026-06-16", "close": 59.92, "volume": 265057.0}, {"date": "2026-06-17", "close": 59.95, "volume": 210056.0}, {"date": "2026-06-18", "close": 59.52, "volume": 212660.0}, {"date": "2026-06-22", "close": 59.78, "volume": 150895.0}, {"date": "2026-06-23", "close": 59.76, "volume": 228633.0}, {"date": "2026-06-24", "close": 61.94, "volume": 136917.0}, {"date": "2026-06-25", "close": 62.25, "volume": 153162.0}, {"date": "2026-06-26", "close": 62.32, "volume": 126595.0}, {"date": "2026-06-29", "close": 62.26, "volume": 317929.0}, {"date": "2026-06-30", "close": 61.02, "volume": 266164.0}, {"date": "2026-07-01", "close": 58.71, "volume": 96061.0}, {"date": "2026-07-02", "close": 57.865, "volume": 269849.0}, {"date": "2026-07-06", "close": 59.57, "volume": 312098.0}, {"date": "2026-07-07", "close": 59.38, "volume": 97911.0}, {"date": "2026-07-08", "close": 57.93, "volume": 232097.0}, {"date": "2026-07-09", "close": 58.68, "volume": 294456.0}, {"date": "2026-07-10", "close": 59.07, "volume": 272885.0}, {"date": "2026-07-13", "close": 58.99, "volume": 135718.0}, {"date": "2026-07-14", "close": 58.82, "volume": 206473.0}, {"date": "2026-07-15", "close": 60.06, "volume": 215051.0}, {"date": "2026-07-16", "close": 60.85, "volume": 278555.0}, {"date": "2026-07-17", "close": 61.32, "volume": 154482.0}, {"date": "2026-07-20", "close": 59.92, "volume": 111409.0}, {"date": "2026-07-21", "close": 59.65, "volume": 153817.0}, {"date": "2026-07-22", "close": 60.34, "volume": 290369.0}, {"date": "2026-07-23", "close": 60.135, "volume": 307791.0}, {"date": "2026-07-24", "close": 60.34, "volume": 313199.0}, {"date": "2026-07-27", "close": 61.73, "volume": 259366.0}, {"date": "2026-07-28", "close": 62.49, "volume": 174906.0}, {"date": "2026-07-29", "close": 61.14, "volume": 226298.0}, {"date": "2026-07-30", "close": 62.39, "volume": 167678.0}, {"date": "2026-07-31", "close": 61.83, "volume": 245865.0}, {"date": "2026-08-03", "close": 61.71, "volume": 82255.0}, {"date": "2026-08-04", "close": 64.46, "volume": 224076.0}, {"date": "2026-08-05", "close": 65.52, "volume": 402321.0}, {"date": "2026-08-06", "close": 63.85, "volume": 175390.0}, {"date": "2026-08-07", "close": 65.01, "volume": 124933.0}, {"date": "2026-08-10", "close": 64.11, "volume": 138606.0}, {"date": "2026-08-11", "close": 65.24, "volume": 135985.0}, {"date": "2026-08-12", "close": 63.88, "volume": 147716.0}, {"date": "2026-08-13", "close": 64.79, "volume": 92723.0}, {"date": "2026-08-14", "close": 64.51, "volume": 93986.0}, {"date": "2026-08-17", "close": 63.795, "volume": 114459.0}, {"date": "2026-08-18", "close": 68.58, "volume": 783202.0}, {"date": "2026-08-19", "close": 68.18, "volume": 322581.0}, {"date": "2026-08-20", "close": 66.79, "volume": 157099.0}, {"date": "2026-08-21", "close": 68.04, "volume": 148086.0}, {"date": "2026-08-24", "close": 63.77, "volume": 229244.0}, {"date": "2026-08-25", "close": 61.57, "volume": 209639.0}, {"date": "2026-08-26", "close": 60.23, "volume": 205700.0}, {"date": "2026-08-27", "close": 62.12, "volume": 202506.0}, {"date": "2026-08-28", "close": 61.91, "volume": 222735.0}, {"date": "2026-08-31", "close": 61.85, "volume": 186627.0}, {"date": "2026-09-01", "close": 61.74, "volume": 296165.0}, {"date": "2026-09-02", "close": 63.3, "volume": 264290.0}, {"date": "2026-09-03", "close": 64.22, "volume": 1168235.0}, {"date": "2026-09-04", "close": 67.32, "volume": 648828.0}, {"date": "2026-09-08", "close": 63.17, "volume": 493733.0}, {"date": "2026-09-09", "close": 60.49, "volume": 281031.0}, {"date": "2026-09-10", "close": 60.66, "volume": 409488.0}, {"date": "2026-09-11", "close": 60.99, "volume": 187877.0}, {"date": "2026-09-14", "close": 60.69, "volume": 368979.0}, {"date": "2026-09-15", "close": 58.92, "volume": 274902.0}, {"date": "2026-09-16", "close": 58.25, "volume": 340043.0}, {"date": "2026-09-17", "close": 58.84, "volume": 182824.0}, {"date": "2026-09-18", "close": 58.01, "volume": 144726.0}, {"date": "2026-09-21", "close": 58.16, "volume": 241333.0}, {"date": "2026-09-22", "close": 57.9, "volume": 353915.0}, {"date": "2026-09-23", "close": 56.84, "volume": 214339.0}, {"date": "2026-09-24", "close": 55.39, "volume": 207734.0}, {"date": "2026-09-25", "close": 57.17, "volume": 229064.0}, {"date": "2026-09-28", "close": 56.67, "volume": 178066.0}, {"date": "2026-09-29", "close": 57.36, "volume": 547266.0}, {"date": "2026-09-30", "close": 56.12, "volume": 182091.0}, {"date": "2026-10-01", "close": 54.66, "volume": 329458.0}, {"date": "2026-10-02", "close": 56.005, "volume": 408045.0}, {"date": "2026-10-05", "close": 55.0, "volume": 201930.0}, {"date": "2026-10-06", "close": 56.085, "volume": 197004.0}, {"date": "2026-10-07", "close": 55.66, "volume": 185853.0}, {"date": "2026-10-08", "close": 54.39, "volume": 375648.0}, {"date": "2026-10-09", "close": 52.96, "volume": 272910.0}, {"date": "2026-10-12", "close": 52.4, "volume": 75554.0}, {"date": "2026-10-13", "close": 53.05, "volume": 283166.0}, {"date": "2026-10-14", "close": 52.43, "volume": 286642.0}, {"date": "2026-10-15", "close": 55.83, "volume": 292755.0}, {"date": "2026-10-16", "close": 54.7, "volume": 383905.0}, {"date": "2026-10-19", "close": 54.61, "volume": 229469.0}, {"date": "2026-10-20", "close": 56.03, "volume": 229577.0}, {"date": "2026-10-21", "close": 55.87, "volume": 158898.0}, {"date": "2026-10-22", "close": 58.54, "volume": 133617.0}, {"date": "2026-10-23", "close": 58.12, "volume": 126347.0}, {"date": "2026-10-26", "close": 58.44, "volume": 124217.0}, {"date": "2026-10-27", "close": 59.9, "volume": 144746.0}, {"date": "2026-10-28", "close": 60.4, "volume": 102595.0}, {"date": "2026-10-29", "close": 61.61, "volume": 137708.0}, {"date": "2026-10-30", "close": 61.07, "volume": 105237.0}], "refreshing": true}