{"ticker": "EXPO", "overview": {"cik": "851520", "ticker": "EXPO", "name": "EXPONENT INC", "industry": "Services-Management Consulting Services", "country": "United States", "sic": "8742", "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008254", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-11", "title": "Form S-8 POS", "accession": "0001193125-26-344566", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-11", "title": "Form S-8 POS", "accession": "0001193125-26-344565", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-11", "title": "Form S-8 POS", "accession": "0001193125-26-344546", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-11", "title": "Form S-8 POS", "accession": "0001193125-26-344528", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-11", "title": "Form S-8 POS", "accession": "0001193125-26-344522", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-11", "title": "Form S-8 POS", "accession": "0001193125-26-344518", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-11", "title": "Form S-8 POS", "accession": "0001193125-26-344516", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340211", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001171843-26-005081", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000092", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007106", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000088", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006145", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001171843-26-004036", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000076", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005107", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001950047-26-004746", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 113135.8632, "net": -113135.8632, "insiders": 1, "first_date": "2026-08-17", "last_date": "2026-08-17"}, "metrics": {"ticker": "EXPO", "has_prices": true, "as_of": "2026-08-07", "last": 66.79, "prev_close": 66.21, "change": 0.5800000000000125, "change_pct": 0.008760006041383666, "session_volume": 294647.0, "vwap_5": 67.29086838300695, "vwap_20": 64.17765726827594, "vwap_60": 60.00173767564382, "vwap_250": 66.86578781278834, "high_52w": 79.79, "low_52w": 53.67, "avg_volume_20": 562424.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000851520-26-000096", "src": "INSIDERS", "ticker": "EXPO", "cik": "851520", "company": "EXPONENT INC", "company_raw": "EXPONENT INC", "who": "Catherine Corrigan", "who_key": "Corrigan Catherine", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 113135.8632, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "EXPO's CEO lightens up \u2014 $113K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1552213/000085152026000096/0000851520-26-000096-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "13DG-0001398344-26-009181", "src": "13DG", "ticker": "EXPO", "cik": "851520", "company": "EXPONENT INC", "company_raw": "EXPONENT INC", "who": "Exponent Inc", "who_key": "EXPONENT 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": "Services-Management Consulting Services", "country": "United States", "headline": "EXPONENT INC moves to a 7.9% passive stake in EXPO", "source_url": "https://www.sec.gov/Archives/edgar/data/851520/0001398344-26-009181-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0002100119-26-000509", "src": "13DG", "ticker": "EXPO", "cik": "851520", "company": "EXPONENT INC", "company_raw": "EXPONENT INC", "who": "Exponent Inc", "who_key": "EXPONENT 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": "Services-Management Consulting Services", "country": "United States", "headline": "EXPONENT INC crosses 5% of EXPO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/851520/0002100119-26-000509-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000251", "src": "13DG", "ticker": "EXPO", "cik": "851520", "company": "EXPONENT INC", "company_raw": "EXPONENT INC", "who": "Exponent Inc", "who_key": "EXPONENT 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": "Services-Management Consulting Services", "country": "United States", "headline": "EXPONENT INC crosses 5% of EXPO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/851520/0002100121-26-000251-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "HOUSE-2025-20032129-T36", "src": "CONGRESS", "ticker": "EXPO", "cik": "", "company": "EXPONENT INC", "company_raw": "Charles Schwab Brokerage Account 924\nSP Exponent, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads EXPO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601363}, {"id": "HOUSE-2025-20030932-T49", "src": "CONGRESS", "ticker": "EXPO", "cik": "", "company": "EXPONENT INC", "company_raw": "Charles Schwab Brokerage Account 924\nSP Exponent, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds EXPO to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643123}, {"id": "HOUSE-2025-20030387-T107", "src": "CONGRESS", "ticker": "EXPO", "cik": "", "company": "EXPONENT INC", "company_raw": "Standard Unit Trust\nD: Account Closing\nExponent, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve dumps EXPO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777043}, {"id": "HOUSE-2025-20029038-T41", "src": "CONGRESS", "ticker": "EXPO", "cik": "", "company": "EXPONENT INC", "company_raw": "ndard Unit Trust\nD: Portfolio Rebalance\nExponent, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve files a buy in EXPO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863443}, {"id": "HOUSE-2025-20027879-T20", "src": "CONGRESS", "ticker": "EXPO", "cik": "", "company": "EXPONENT INC", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nExponent, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve files a buy in EXPO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887923}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-009181", "src": "13DG", "ticker": "EXPO", "cik": "851520", "company": "EXPONENT INC", "company_raw": "EXPONENT INC", "who": "Exponent Inc", "who_key": "EXPONENT 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": "Services-Management Consulting Services", "country": "United States", "headline": "EXPONENT INC moves to a 7.9% passive stake in EXPO", "source_url": "https://www.sec.gov/Archives/edgar/data/851520/0001398344-26-009181-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0002100119-26-000509", "src": "13DG", "ticker": "EXPO", "cik": "851520", "company": "EXPONENT INC", "company_raw": "EXPONENT INC", "who": "Exponent Inc", "who_key": "EXPONENT 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": "Services-Management Consulting Services", "country": "United States", "headline": "EXPONENT INC crosses 5% of EXPO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/851520/0002100119-26-000509-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000251", "src": "13DG", "ticker": "EXPO", "cik": "851520", "company": "EXPONENT INC", "company_raw": "EXPONENT INC", "who": "Exponent Inc", "who_key": "EXPONENT 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": "Services-Management Consulting Services", "country": "United States", "headline": "EXPONENT INC crosses 5% of EXPO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/851520/0002100121-26-000251-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "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": "Exponent, Inc. - Common Stock", "new_value": "EXPONENT INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000851520", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000851520", "applied": 1, "detected_at": "2026-10-24T10:54:25.351295"}]}, "key_people": [{"who": "Catherine Corrigan", "who_key": "Corrigan Catherine", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 113135.8632, "net": -113135.8632, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 113135.8632, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552213/000085152026000096/0000851520-26-000096-index.htm"}], "latest": {"action": "SELL", "amount": 113135.8632, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552213/000085152026000096/0000851520-26-000096-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 15001.0, "net": 15001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}], "activity": [{"date": "2026-08-17", "net": -113135.8632}], "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008254", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-11", "title": "Form S-8 POS", "accession": "0001193125-26-344566", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-11", "title": "Form S-8 POS", "accession": "0001193125-26-344565", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-11", "title": "Form S-8 POS", "accession": "0001193125-26-344546", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-11", "title": "Form S-8 POS", "accession": "0001193125-26-344528", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-11", "title": "Form S-8 POS", "accession": "0001193125-26-344522", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-11", "title": "Form S-8 POS", "accession": "0001193125-26-344518", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-11", "title": "Form S-8 POS", "accession": "0001193125-26-344516", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340211", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001171843-26-005081", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000092", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007106", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000088", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006145", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001171843-26-004036", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0000851520-26-000076", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005107", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001950047-26-004746", "price_sensitive": false}], "performance": {"ticker": "EXPO", "has_prices": true, "summary": {"n": 3, "avg": -0.15888421621996776, "win_rate": 0.0, "best": -0.0806607019958706, "worst": -0.21219627270582678, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 72.65, "return": -0.0806607019958706}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 81.83, "return": -0.18379567395820595}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 84.78, "return": -0.21219627270582678}]}, "price_series": [{"date": "2016-08-08", "close": 25.705, "volume": 185960.0}, {"date": "2016-08-09", "close": 25.86, "volume": 278606.0}, {"date": "2016-08-10", "close": 25.82, "volume": 162158.0}, {"date": "2016-08-11", "close": 25.85, "volume": 188196.0}, {"date": "2016-08-12", "close": 25.925, "volume": 118148.0}, {"date": "2016-08-15", "close": 26.01, "volume": 121916.0}, {"date": "2016-08-16", "close": 25.995, "volume": 214090.0}, {"date": "2016-08-17", "close": 25.235, "volume": 326788.0}, {"date": "2016-08-18", "close": 25.2, "volume": 162038.0}, {"date": "2016-08-19", "close": 24.56, "volume": 481340.0}, {"date": "2016-08-22", "close": 24.605, "volume": 223632.0}, {"date": "2016-08-23", "close": 25.055, "volume": 359662.0}, {"date": "2016-08-24", "close": 25.265, "volume": 362036.0}, {"date": "2016-08-25", "close": 25.45, "volume": 308202.0}, {"date": "2016-08-26", "close": 25.39, "volume": 612692.0}, {"date": "2016-08-29", "close": 25.225, "volume": 292982.0}, {"date": "2016-08-30", "close": 25.445, "volume": 230228.0}, {"date": "2016-08-31", "close": 25.215, "volume": 275118.0}, {"date": "2016-09-01", "close": 25.29, "volume": 186442.0}, {"date": "2016-09-02", "close": 25.35, "volume": 363104.0}, {"date": "2016-09-06", "close": 24.995, "volume": 382152.0}, {"date": "2016-09-07", "close": 25.13, "volume": 402362.0}, {"date": "2016-09-08", "close": 25.14, "volume": 360460.0}, {"date": "2016-09-09", "close": 24.64, "volume": 314010.0}, {"date": "2016-09-12", "close": 24.84, "volume": 306776.0}, {"date": "2016-09-13", "close": 24.52, "volume": 273004.0}, {"date": "2016-09-14", "close": 24.42, "volume": 218430.0}, {"date": "2016-09-15", "close": 24.61, "volume": 424956.0}, {"date": "2016-09-16", "close": 24.705, "volume": 396210.0}, {"date": "2016-09-19", "close": 24.825, "volume": 109646.0}, {"date": "2016-09-20", "close": 24.9, "volume": 102508.0}, {"date": "2016-09-21", "close": 25.255, "volume": 139652.0}, {"date": "2016-09-22", "close": 25.54, "volume": 181884.0}, {"date": "2016-09-23", "close": 25.205, "volume": 162144.0}, {"date": "2016-09-26", "close": 25.035, "volume": 101846.0}, {"date": "2016-09-27", "close": 25.215, "volume": 148854.0}, {"date": "2016-09-28", "close": 25.395, "volume": 88366.0}, {"date": "2016-09-29", "close": 25.22, "volume": 122622.0}, {"date": "2016-09-30", "close": 25.53, "volume": 238444.0}, {"date": "2016-10-03", "close": 25.465, "volume": 127126.0}, {"date": "2016-10-04", "close": 25.12, "volume": 159148.0}, {"date": "2016-10-05", "close": 25.325, "volume": 168440.0}, {"date": "2016-10-06", "close": 25.4, "volume": 159064.0}, {"date": "2016-10-07", "close": 24.915, "volume": 194420.0}, {"date": "2016-10-10", "close": 25.045, "volume": 154048.0}, {"date": "2016-10-11", "close": 24.71, "volume": 151002.0}, {"date": "2016-10-12", "close": 24.645, "volume": 173782.0}, {"date": "2016-10-13", "close": 24.39, "volume": 197924.0}, {"date": "2016-10-14", "close": 24.35, "volume": 144554.0}, {"date": "2016-10-17", "close": 24.625, "volume": 182534.0}, {"date": "2016-10-18", "close": 24.72, "volume": 518484.0}, {"date": "2016-10-19", "close": 25.06, "volume": 346464.0}, {"date": "2016-10-20", "close": 27.27, "volume": 1207746.0}, {"date": "2016-10-21", "close": 28.205, "volume": 524452.0}, {"date": "2016-10-24", "close": 28.56, "volume": 292878.0}, {"date": "2016-10-25", "close": 28.5, "volume": 344702.0}, {"date": "2016-10-26", "close": 28.255, "volume": 363916.0}, {"date": "2016-10-27", "close": 28.165, "volume": 394748.0}, {"date": "2016-10-28", "close": 28.385, "volume": 268014.0}, {"date": "2016-10-31", "close": 28.625, "volume": 457484.0}, {"date": "2016-11-01", "close": 28.525, "volume": 305064.0}, {"date": "2016-11-02", "close": 28.625, "volume": 279744.0}, {"date": "2016-11-03", "close": 28.55, "volume": 330220.0}, {"date": "2016-11-04", "close": 28.05, "volume": 255432.0}, {"date": "2016-11-07", "close": 28.775, "volume": 299932.0}, {"date": "2016-11-08", "close": 28.825, "volume": 178956.0}, {"date": "2016-11-09", "close": 29.825, "volume": 388640.0}, {"date": "2016-11-10", "close": 30.575, "volume": 318776.0}, {"date": "2016-11-11", "close": 31.075, "volume": 512268.0}, {"date": "2016-11-14", "close": 31.0, "volume": 337060.0}, {"date": "2016-11-15", "close": 30.7625, "volume": 292162.0}, {"date": "2016-11-16", "close": 30.35, "volume": 433624.0}, {"date": "2016-11-17", "close": 30.4, "volume": 213784.0}, {"date": "2016-11-18", "close": 30.475, "volume": 284898.0}, {"date": "2016-11-21", "close": 30.65, "volume": 230948.0}, {"date": "2016-11-22", "close": 31.25, "volume": 210258.0}, {"date": "2016-11-23", "close": 31.225, "volume": 162656.0}, {"date": "2016-11-25", "close": 31.45, "volume": 79836.0}, {"date": "2016-11-28", "close": 31.475, "volume": 183638.0}, {"date": "2016-11-29", "close": 30.9, "volume": 191266.0}, {"date": "2016-11-30", "close": 30.325, "volume": 153896.0}, {"date": "2016-12-01", "close": 30.1, "volume": 228298.0}, {"date": "2016-12-02", "close": 29.9, "volume": 120286.0}, {"date": "2016-12-05", "close": 30.25, "volume": 320048.0}, {"date": "2016-12-06", "close": 30.35, "volume": 238068.0}, {"date": "2016-12-07", "close": 30.475, "volume": 200174.0}, {"date": "2016-12-08", "close": 31.575, "volume": 294504.0}, {"date": "2016-12-09", "close": 32.25, "volume": 270594.0}, {"date": "2016-12-12", "close": 31.725, "volume": 239922.0}, {"date": "2016-12-13", "close": 31.375, "volume": 174664.0}, {"date": "2016-12-14", "close": 30.85, "volume": 177524.0}, {"date": "2016-12-15", "close": 31.05, "volume": 249442.0}, {"date": "2016-12-16", "close": 30.8, "volume": 865512.0}, {"date": "2016-12-19", "close": 30.45, "volume": 267196.0}, {"date": "2016-12-20", "close": 30.5, "volume": 299206.0}, {"date": "2016-12-21", "close": 30.325, "volume": 213330.0}, {"date": "2016-12-22", "close": 30.4, "volume": 205454.0}, {"date": "2016-12-23", "close": 30.5, "volume": 145748.0}, {"date": "2016-12-27", "close": 30.45, "volume": 163742.0}, {"date": "2016-12-28", "close": 30.175, "volume": 232490.0}, {"date": "2016-12-29", "close": 30.25, "volume": 159842.0}, {"date": "2016-12-30", "close": 30.15, "volume": 229964.0}, {"date": "2017-01-03", "close": 29.9, "volume": 191808.0}, {"date": "2017-01-04", "close": 30.0, "volume": 228620.0}, {"date": "2017-01-05", "close": 29.575, "volume": 213264.0}, {"date": "2017-01-06", "close": 29.375, "volume": 142964.0}, {"date": "2017-01-09", "close": 29.25, "volume": 377480.0}, {"date": "2017-01-10", "close": 29.425, "volume": 408758.0}, {"date": "2017-01-11", "close": 29.375, "volume": 246266.0}, {"date": "2017-01-12", "close": 29.3, "volume": 146658.0}, {"date": "2017-01-13", "close": 29.4, "volume": 122166.0}, {"date": "2017-01-17", "close": 28.9, "volume": 206632.0}, {"date": "2017-01-18", "close": 28.925, "volume": 136306.0}, {"date": "2017-01-19", "close": 28.25, "volume": 172136.0}, {"date": "2017-01-20", "close": 28.5, "volume": 218722.0}, {"date": "2017-01-23", "close": 28.55, "volume": 213366.0}, {"date": "2017-01-24", "close": 29.0, "volume": 123882.0}, {"date": "2017-01-25", "close": 29.2, "volume": 165482.0}, {"date": "2017-01-26", "close": 29.025, "volume": 89928.0}, {"date": "2017-01-27", "close": 28.85, "volume": 87050.0}, {"date": "2017-01-30", "close": 28.55, "volume": 175090.0}, {"date": "2017-01-31", "close": 29.025, "volume": 441680.0}, {"date": "2017-02-01", "close": 28.3, "volume": 252942.0}, {"date": "2017-02-02", "close": 28.125, "volume": 535506.0}, {"date": "2017-02-03", "close": 29.225, "volume": 427682.0}, {"date": "2017-02-06", "close": 29.025, "volume": 156718.0}, {"date": "2017-02-07", "close": 28.875, "volume": 264212.0}, {"date": "2017-02-08", "close": 28.5, "volume": 120188.0}, {"date": "2017-02-09", "close": 28.825, "volume": 211498.0}, {"date": "2017-02-10", "close": 28.975, "volume": 103384.0}, {"date": "2017-02-13", "close": 28.875, "volume": 172770.0}, {"date": "2017-02-14", "close": 28.875, "volume": 167464.0}, {"date": "2017-02-15", "close": 28.975, "volume": 199584.0}, {"date": "2017-02-16", "close": 29.05, "volume": 223578.0}, {"date": "2017-02-17", "close": 29.15, "volume": 327244.0}, {"date": "2017-02-21", "close": 29.1, "volume": 287000.0}, {"date": "2017-02-22", "close": 29.25, "volume": 193776.0}, {"date": "2017-02-23", "close": 29.175, "volume": 366104.0}, {"date": "2017-02-24", "close": 29.05, "volume": 146850.0}, {"date": "2017-02-27", "close": 29.0, "volume": 573762.0}, {"date": "2017-02-28", "close": 28.725, "volume": 180066.0}, {"date": "2017-03-01", "close": 29.55, "volume": 424208.0}, {"date": "2017-03-02", "close": 29.275, "volume": 130514.0}, {"date": "2017-03-03", "close": 29.25, "volume": 172128.0}, {"date": "2017-03-06", "close": 28.9, "volume": 121772.0}, {"date": "2017-03-07", "close": 28.85, "volume": 135460.0}, {"date": "2017-03-08", "close": 28.9, "volume": 116002.0}, {"date": "2017-03-09", "close": 28.85, "volume": 172944.0}, {"date": "2017-03-10", "close": 29.35, "volume": 136750.0}, {"date": "2017-03-13", "close": 29.225, "volume": 81782.0}, {"date": "2017-03-14", "close": 29.175, "volume": 86502.0}, {"date": "2017-03-15", "close": 29.825, "volume": 170594.0}, {"date": "2017-03-16", "close": 29.575, "volume": 128474.0}, {"date": "2017-03-17", "close": 30.1, "volume": 552944.0}, {"date": "2017-03-20", "close": 29.75, "volume": 97474.0}, {"date": "2017-03-21", "close": 29.3, "volume": 150600.0}, {"date": "2017-03-22", "close": 29.1, "volume": 106370.0}, {"date": "2017-03-23", "close": 29.125, "volume": 112344.0}, {"date": "2017-03-24", "close": 29.05, "volume": 94770.0}, {"date": "2017-03-27", "close": 29.225, "volume": 86104.0}, {"date": "2017-03-28", "close": 29.425, "volume": 103050.0}, {"date": "2017-03-29", "close": 29.525, "volume": 77676.0}, {"date": "2017-03-30", "close": 29.775, "volume": 145612.0}, {"date": "2017-03-31", "close": 29.775, "volume": 224066.0}, {"date": "2017-04-03", "close": 29.15, "volume": 167832.0}, {"date": "2017-04-04", "close": 29.125, "volume": 172026.0}, {"date": "2017-04-05", "close": 28.725, "volume": 128778.0}, {"date": "2017-04-06", "close": 29.125, "volume": 143370.0}, {"date": "2017-04-07", "close": 29.125, "volume": 110918.0}, {"date": "2017-04-10", "close": 29.2, "volume": 130760.0}, {"date": "2017-04-11", "close": 29.75, "volume": 196978.0}, {"date": "2017-04-12", "close": 29.05, "volume": 145932.0}, {"date": "2017-04-13", "close": 29.0, "volume": 166836.0}, {"date": "2017-04-17", "close": 29.55, "volume": 74310.0}, {"date": "2017-04-18", "close": 30.0, "volume": 155536.0}, {"date": "2017-04-19", "close": 30.175, "volume": 178690.0}, {"date": "2017-04-20", "close": 30.5, "volume": 438882.0}, {"date": "2017-04-21", "close": 30.55, "volume": 166438.0}, {"date": "2017-04-24", "close": 30.475, "volume": 200326.0}, {"date": "2017-04-25", "close": 30.575, "volume": 153152.0}, {"date": "2017-04-26", "close": 31.15, "volume": 286262.0}, {"date": "2017-04-27", "close": 30.9, "volume": 130690.0}, {"date": "2017-04-28", "close": 30.575, "volume": 193578.0}, {"date": "2017-05-01", "close": 31.075, "volume": 115280.0}, {"date": "2017-05-02", "close": 31.0, "volume": 134302.0}, {"date": "2017-05-03", "close": 30.525, "volume": 140014.0}, {"date": "2017-05-04", "close": 30.55, "volume": 63924.0}, {"date": "2017-05-05", "close": 30.575, "volume": 105612.0}, {"date": "2017-05-08", "close": 30.625, "volume": 103124.0}, {"date": "2017-05-09", "close": 30.375, "volume": 147222.0}, {"date": "2017-05-10", "close": 30.4375, "volume": 133682.0}, {"date": "2017-05-11", "close": 30.2, "volume": 133090.0}, {"date": "2017-05-12", "close": 30.125, "volume": 107520.0}, {"date": "2017-05-15", "close": 30.225, "volume": 101488.0}, {"date": "2017-05-16", "close": 30.175, "volume": 105532.0}, {"date": "2017-05-17", "close": 29.575, "volume": 234648.0}, {"date": "2017-05-18", "close": 29.75, "volume": 163662.0}, {"date": "2017-05-19", "close": 30.075, "volume": 215546.0}, {"date": "2017-05-22", "close": 30.475, "volume": 107362.0}, {"date": "2017-05-23", "close": 30.5, "volume": 157802.0}, {"date": "2017-05-24", "close": 30.025, "volume": 122892.0}, {"date": "2017-05-25", "close": 29.925, "volume": 239218.0}, {"date": "2017-05-26", "close": 29.75, "volume": 133376.0}, {"date": "2017-05-30", "close": 29.725, "volume": 226194.0}, {"date": "2017-05-31", "close": 29.65, "volume": 207306.0}, {"date": "2017-06-01", "close": 29.7, "volume": 307384.0}, {"date": "2017-06-02", "close": 30.2, "volume": 419060.0}, {"date": "2017-06-05", "close": 30.325, "volume": 422200.0}, {"date": "2017-06-06", "close": 30.275, "volume": 339344.0}, {"date": "2017-06-07", "close": 29.925, "volume": 187862.0}, {"date": "2017-06-08", "close": 30.0, "volume": 192138.0}, {"date": "2017-06-09", "close": 30.0, "volume": 256266.0}, {"date": "2017-06-12", "close": 30.25, "volume": 234594.0}, {"date": "2017-06-13", "close": 30.25, "volume": 260644.0}, {"date": "2017-06-14", "close": 30.0, "volume": 212200.0}, {"date": "2017-06-15", "close": 29.875, "volume": 306544.0}, {"date": "2017-06-16", "close": 29.6, "volume": 468446.0}, {"date": "2017-06-19", "close": 29.75, "volume": 318750.0}, {"date": "2017-06-20", "close": 29.25, "volume": 127370.0}, {"date": "2017-06-21", "close": 29.0, "volume": 141948.0}, {"date": "2017-06-22", "close": 28.85, "volume": 126530.0}, {"date": "2017-06-23", "close": 28.85, "volume": 351586.0}, {"date": "2017-06-26", "close": 28.8, "volume": 146654.0}, {"date": "2017-06-27", "close": 28.775, "volume": 213886.0}, {"date": "2017-06-28", "close": 28.875, "volume": 244890.0}, {"date": "2017-06-29", "close": 28.725, "volume": 247134.0}, {"date": "2017-06-30", "close": 29.15, "volume": 163834.0}, {"date": "2017-07-03", "close": 29.325, "volume": 79202.0}, {"date": "2017-07-05", "close": 29.225, "volume": 141692.0}, {"date": "2017-07-06", "close": 28.6, "volume": 118318.0}, {"date": "2017-07-07", "close": 29.1, "volume": 161138.0}, {"date": "2017-07-10", "close": 28.8, "volume": 149818.0}, {"date": "2017-07-11", "close": 28.725, "volume": 169120.0}, {"date": "2017-07-12", "close": 29.175, "volume": 139016.0}, {"date": "2017-07-13", "close": 29.1, "volume": 146204.0}, {"date": "2017-07-14", "close": 29.2, "volume": 170232.0}, {"date": "2017-07-17", "close": 29.25, "volume": 159052.0}, {"date": "2017-07-18", "close": 29.375, "volume": 264630.0}, {"date": "2017-07-19", "close": 33.25, "volume": 1313286.0}, {"date": "2017-07-20", "close": 33.0, "volume": 337026.0}, {"date": "2017-07-21", "close": 32.625, "volume": 259342.0}, {"date": "2017-07-24", "close": 32.725, "volume": 232496.0}, {"date": "2017-07-25", "close": 32.9, "volume": 206120.0}, {"date": "2017-07-26", "close": 32.825, "volume": 153506.0}, {"date": "2017-07-27", "close": 32.6, "volume": 200474.0}, {"date": "2017-07-28", "close": 32.275, "volume": 154248.0}, {"date": "2017-07-31", "close": 32.6, "volume": 178018.0}, {"date": "2017-08-01", "close": 33.0, "volume": 240154.0}, {"date": "2017-08-02", "close": 32.575, "volume": 237104.0}, {"date": "2017-08-03", "close": 32.825, "volume": 287722.0}, {"date": "2017-08-04", "close": 33.325, "volume": 253184.0}, {"date": "2017-08-07", "close": 33.45, "volume": 234534.0}, {"date": "2017-08-08", "close": 33.575, "volume": 205244.0}, {"date": "2017-08-09", "close": 32.75, "volume": 269742.0}, {"date": "2017-08-10", "close": 32.625, "volume": 159028.0}, {"date": "2017-08-11", "close": 32.5, "volume": 152052.0}, {"date": "2017-08-14", "close": 32.475, "volume": 166856.0}, {"date": "2017-08-15", "close": 32.55, "volume": 126408.0}, {"date": "2017-08-16", "close": 32.475, "volume": 91628.0}, {"date": "2017-08-17", "close": 32.25, "volume": 163588.0}, {"date": "2017-08-18", "close": 31.925, "volume": 181398.0}, {"date": "2017-08-21", "close": 32.2, "volume": 107988.0}, {"date": "2017-08-22", "close": 32.4, "volume": 77736.0}, {"date": "2017-08-23", "close": 32.275, "volume": 99666.0}, {"date": "2017-08-24", "close": 32.575, "volume": 176404.0}, {"date": "2017-08-25", "close": 32.9, "volume": 238022.0}, {"date": "2017-08-28", "close": 33.025, "volume": 181134.0}, {"date": "2017-08-29", "close": 33.05, "volume": 150616.0}, {"date": "2017-08-30", "close": 33.15, "volume": 202568.0}, {"date": "2017-08-31", "close": 34.05, "volume": 192946.0}, {"date": "2017-09-01", "close": 34.05, "volume": 146040.0}, {"date": "2017-09-05", "close": 33.925, "volume": 167614.0}, {"date": "2017-09-06", "close": 34.45, "volume": 339774.0}, {"date": "2017-09-07", "close": 34.875, "volume": 168990.0}, {"date": "2017-09-08", "close": 34.575, "volume": 140090.0}, {"date": "2017-09-11", "close": 34.825, "volume": 110190.0}, {"date": "2017-09-12", "close": 35.025, "volume": 215054.0}, {"date": "2017-09-13", "close": 34.775, "volume": 179196.0}, {"date": "2017-09-14", "close": 34.95, "volume": 339846.0}, {"date": "2017-09-15", "close": 35.35, "volume": 491458.0}, {"date": "2017-09-18", "close": 35.95, "volume": 198628.0}, {"date": "2017-09-19", "close": 36.15, "volume": 225944.0}, {"date": "2017-09-20", "close": 36.275, "volume": 239160.0}, {"date": "2017-09-21", "close": 36.1, "volume": 163430.0}, {"date": "2017-09-22", "close": 36.55, "volume": 508938.0}, {"date": "2017-09-25", "close": 36.4, "volume": 227270.0}, {"date": "2017-09-26", "close": 36.825, "volume": 114728.0}, {"date": "2017-09-27", "close": 37.15, "volume": 259076.0}, {"date": "2017-09-28", "close": 37.0, "volume": 237084.0}, {"date": "2017-09-29", "close": 36.95, "volume": 180162.0}, {"date": "2017-10-02", "close": 37.975, "volume": 189738.0}, {"date": "2017-10-03", "close": 37.625, "volume": 237920.0}, {"date": "2017-10-04", "close": 37.725, "volume": 143748.0}, {"date": "2017-10-05", "close": 37.65, "volume": 172044.0}, {"date": "2017-10-06", "close": 37.4, "volume": 148372.0}, {"date": "2017-10-09", "close": 37.8, "volume": 163560.0}, {"date": "2017-10-10", "close": 37.65, "volume": 155024.0}, {"date": "2017-10-11", "close": 37.65, "volume": 124002.0}, {"date": "2017-10-12", "close": 37.2, "volume": 221330.0}, {"date": "2017-10-13", "close": 37.575, "volume": 282290.0}, {"date": "2017-10-16", "close": 37.55, "volume": 182090.0}, {"date": "2017-10-17", "close": 37.3, "volume": 159038.0}, {"date": "2017-10-18", "close": 37.125, "volume": 294140.0}, {"date": "2017-10-19", "close": 36.025, "volume": 531144.0}, {"date": "2017-10-20", "close": 36.175, "volume": 240086.0}, {"date": "2017-10-23", "close": 36.4, "volume": 253834.0}, {"date": "2017-10-24", "close": 36.575, "volume": 165472.0}, {"date": "2017-10-25", "close": 36.625, "volume": 168088.0}, {"date": "2017-10-26", "close": 36.7, "volume": 177580.0}, {"date": "2017-10-27", "close": 37.35, "volume": 196564.0}, {"date": "2017-10-30", "close": 36.475, "volume": 223976.0}, {"date": "2017-10-31", "close": 36.925, "volume": 193872.0}, {"date": "2017-11-01", "close": 36.3, "volume": 156538.0}, {"date": "2017-11-02", "close": 37.0, "volume": 162440.0}, {"date": "2017-11-03", "close": 36.775, "volume": 154862.0}, {"date": "2017-11-06", "close": 36.375, "volume": 133186.0}, {"date": "2017-11-07", "close": 35.8, "volume": 180216.0}, {"date": "2017-11-08", "close": 35.575, "volume": 290838.0}, {"date": "2017-11-09", "close": 35.45, "volume": 117942.0}, {"date": "2017-11-10", "close": 35.525, "volume": 171174.0}, {"date": "2017-11-13", "close": 35.775, "volume": 168328.0}, {"date": "2017-11-14", "close": 36.325, "volume": 135602.0}, {"date": "2017-11-15", "close": 36.2, "volume": 133202.0}, {"date": "2017-11-16", "close": 36.8, "volume": 157780.0}, {"date": "2017-11-17", "close": 36.75, "volume": 176456.0}, {"date": "2017-11-20", "close": 37.125, "volume": 174748.0}, {"date": "2017-11-21", "close": 38.025, "volume": 189880.0}, {"date": "2017-11-22", "close": 36.95, "volume": 278114.0}, {"date": "2017-11-24", "close": 37.4, "volume": 63506.0}, {"date": "2017-11-27", "close": 37.2, "volume": 238494.0}, {"date": "2017-11-28", "close": 37.85, "volume": 156056.0}, {"date": "2017-11-29", "close": 38.2, "volume": 122518.0}, {"date": "2017-11-30", "close": 37.75, "volume": 166876.0}, {"date": "2017-12-01", "close": 37.425, "volume": 191670.0}, {"date": "2017-12-04", "close": 37.5, "volume": 140874.0}, {"date": "2017-12-05", "close": 37.125, "volume": 209680.0}, {"date": "2017-12-06", "close": 37.0, "volume": 99590.0}, {"date": "2017-12-07", "close": 36.825, "volume": 115810.0}, {"date": "2017-12-08", "close": 36.55, "volume": 77140.0}, {"date": "2017-12-11", "close": 36.05, "volume": 123324.0}, {"date": "2017-12-12", "close": 35.95, "volume": 99022.0}, {"date": "2017-12-13", "close": 35.95, "volume": 133362.0}, {"date": "2017-12-14", "close": 35.35, "volume": 247112.0}, {"date": "2017-12-15", "close": 35.925, "volume": 765982.0}, {"date": "2017-12-18", "close": 36.2, "volume": 155850.0}, {"date": "2017-12-19", "close": 35.875, "volume": 120610.0}, {"date": "2017-12-20", "close": 35.875, "volume": 134238.0}, {"date": "2017-12-21", "close": 36.225, "volume": 161200.0}, {"date": "2017-12-22", "close": 35.975, "volume": 108056.0}, {"date": "2017-12-26", "close": 35.525, "volume": 112388.0}, {"date": "2017-12-27", "close": 35.5, "volume": 174210.0}, {"date": "2017-12-28", "close": 35.725, "volume": 77940.0}, {"date": "2017-12-29", "close": 35.55, "volume": 107270.0}, {"date": "2018-01-02", "close": 35.575, "volume": 123440.0}, {"date": "2018-01-03", "close": 35.2, "volume": 127742.0}, {"date": "2018-01-04", "close": 35.45, "volume": 147092.0}, {"date": "2018-01-05", "close": 35.95, "volume": 180464.0}, {"date": "2018-01-08", "close": 36.1, "volume": 123778.0}, {"date": "2018-01-09", "close": 35.575, "volume": 94478.0}, {"date": "2018-01-10", "close": 35.75, "volume": 236052.0}, {"date": "2018-01-11", "close": 36.1, "volume": 207346.0}, {"date": "2018-01-12", "close": 35.9, "volume": 149580.0}, {"date": "2018-01-16", "close": 36.0, "volume": 138318.0}, {"date": "2018-01-17", "close": 36.575, "volume": 132932.0}, {"date": "2018-01-18", "close": 36.225, "volume": 121470.0}, {"date": "2018-01-19", "close": 36.775, "volume": 142186.0}, {"date": "2018-01-22", "close": 36.775, "volume": 129800.0}, {"date": "2018-01-23", "close": 36.875, "volume": 86444.0}, {"date": "2018-01-24", "close": 36.375, "volume": 180400.0}, {"date": "2018-01-25", "close": 36.8, "volume": 140564.0}, {"date": "2018-01-26", "close": 38.7, "volume": 316804.0}, {"date": "2018-01-29", "close": 37.825, "volume": 146040.0}, {"date": "2018-01-30", "close": 38.0, "volume": 124424.0}, {"date": "2018-01-31", "close": 37.075, "volume": 162914.0}, {"date": "2018-02-01", "close": 37.6, "volume": 205384.0}, {"date": "2018-02-02", "close": 38.275, "volume": 292478.0}, {"date": "2018-02-05", "close": 37.675, "volume": 288726.0}, {"date": "2018-02-06", "close": 37.575, "volume": 300976.0}, {"date": "2018-02-07", "close": 37.125, "volume": 203774.0}, {"date": "2018-02-08", "close": 35.825, "volume": 224208.0}, {"date": "2018-02-09", "close": 36.05, "volume": 235634.0}, {"date": "2018-02-12", "close": 36.05, "volume": 166386.0}, {"date": "2018-02-13", "close": 36.3, "volume": 147988.0}, {"date": "2018-02-14", "close": 37.075, "volume": 195896.0}, {"date": "2018-02-15", "close": 37.45, "volume": 97262.0}, {"date": "2018-02-16", "close": 37.75, "volume": 272532.0}, {"date": "2018-02-20", "close": 37.75, "volume": 196998.0}, {"date": "2018-02-21", "close": 38.125, "volume": 156952.0}, {"date": "2018-02-22", "close": 38.7, "volume": 134704.0}, {"date": "2018-02-23", "close": 38.9, "volume": 111220.0}, {"date": "2018-02-26", "close": 39.4, "volume": 165720.0}, {"date": "2018-02-27", "close": 39.225, "volume": 159168.0}, {"date": "2018-02-28", "close": 38.875, "volume": 182546.0}, {"date": "2018-03-01", "close": 37.825, "volume": 242700.0}, {"date": "2018-03-02", "close": 38.275, "volume": 122216.0}, {"date": "2018-03-05", "close": 38.325, "volume": 101236.0}, {"date": "2018-03-06", "close": 38.625, "volume": 124140.0}, {"date": "2018-03-07", "close": 39.35, "volume": 152920.0}, {"date": "2018-03-08", "close": 39.4, "volume": 88570.0}, {"date": "2018-03-09", "close": 40.125, "volume": 85420.0}, {"date": "2018-03-12", "close": 39.65, "volume": 155520.0}, {"date": "2018-03-13", "close": 39.375, "volume": 123272.0}, {"date": "2018-03-14", "close": 39.725, "volume": 159042.0}, {"date": "2018-03-15", "close": 39.9, "volume": 125344.0}, {"date": "2018-03-16", "close": 40.325, "volume": 502874.0}, {"date": "2018-03-19", "close": 39.975, "volume": 132946.0}, {"date": "2018-03-20", "close": 40.175, "volume": 114982.0}, {"date": "2018-03-21", "close": 39.825, "volume": 98420.0}, {"date": "2018-03-22", "close": 38.875, "volume": 171724.0}, {"date": "2018-03-23", "close": 38.4, "volume": 202866.0}, {"date": "2018-03-26", "close": 39.125, "volume": 215942.0}, {"date": "2018-03-27", "close": 38.9, "volume": 181486.0}, {"date": "2018-03-28", "close": 39.125, "volume": 90490.0}, {"date": "2018-03-29", "close": 39.325, "volume": 157238.0}, {"date": "2018-04-02", "close": 38.6, "volume": 151996.0}, {"date": "2018-04-03", "close": 39.575, "volume": 176618.0}, {"date": "2018-04-04", "close": 39.925, "volume": 166422.0}, {"date": "2018-04-05", "close": 40.2, "volume": 135552.0}, {"date": "2018-04-06", "close": 39.7, "volume": 134920.0}, {"date": "2018-04-09", "close": 39.3, "volume": 180848.0}, {"date": "2018-04-10", "close": 40.05, "volume": 140832.0}, {"date": "2018-04-11", "close": 40.325, "volume": 122810.0}, {"date": "2018-04-12", "close": 40.45, "volume": 147296.0}, {"date": "2018-04-13", "close": 40.45, "volume": 110920.0}, {"date": "2018-04-16", "close": 41.225, "volume": 152780.0}, {"date": "2018-04-17", "close": 41.7, "volume": 196756.0}, {"date": "2018-04-18", "close": 42.375, "volume": 160514.0}, {"date": "2018-04-19", "close": 42.3, "volume": 135262.0}, {"date": "2018-04-20", "close": 42.925, "volume": 228818.0}, {"date": "2018-04-23", "close": 42.9, "volume": 144336.0}, {"date": "2018-04-24", "close": 42.85, "volume": 312176.0}, {"date": "2018-04-25", "close": 43.125, "volume": 184510.0}, {"date": "2018-04-26", "close": 43.4, "volume": 99122.0}, {"date": "2018-04-27", "close": 43.45, "volume": 107714.0}, {"date": "2018-04-30", "close": 43.2, "volume": 110636.0}, {"date": "2018-05-01", "close": 43.45, "volume": 132480.0}, {"date": "2018-05-02", "close": 43.4, "volume": 121972.0}, {"date": "2018-05-03", "close": 43.475, "volume": 140894.0}, {"date": "2018-05-04", "close": 43.9, "volume": 105692.0}, {"date": "2018-05-07", "close": 44.2, "volume": 119780.0}, {"date": "2018-05-08", "close": 44.125, "volume": 271718.0}, {"date": "2018-05-09", "close": 44.15, "volume": 226250.0}, {"date": "2018-05-10", "close": 44.45, "volume": 140860.0}, {"date": "2018-05-11", "close": 44.825, "volume": 112680.0}, {"date": "2018-05-14", "close": 45.525, "volume": 307828.0}, {"date": "2018-05-15", "close": 46.0, "volume": 247966.0}, {"date": "2018-05-16", "close": 46.875, "volume": 285004.0}, {"date": "2018-05-17", "close": 46.5, "volume": 235768.0}, {"date": "2018-05-18", "close": 47.075, "volume": 293544.0}, {"date": "2018-05-21", "close": 47.1, "volume": 202206.0}, {"date": "2018-05-22", "close": 46.95, "volume": 260486.0}, {"date": "2018-05-23", "close": 47.375, "volume": 264716.0}, {"date": "2018-05-24", "close": 47.925, "volume": 149292.0}, {"date": "2018-05-25", "close": 48.25, "volume": 172152.0}, {"date": "2018-05-29", "close": 48.6, "volume": 166828.0}, {"date": "2018-05-30", "close": 49.7, "volume": 213356.0}, {"date": "2018-05-31", "close": 49.15, "volume": 196518.0}, {"date": "2018-06-01", "close": 50.7, "volume": 293418.0}, {"date": "2018-06-04", "close": 50.025, "volume": 357656.0}, {"date": "2018-06-05", "close": 51.4, "volume": 419310.0}, {"date": "2018-06-06", "close": 52.3, "volume": 261652.0}, {"date": "2018-06-07", "close": 51.825, "volume": 375432.0}, {"date": "2018-06-08", "close": 50.2, "volume": 365601.0}, {"date": "2018-06-11", "close": 51.6, "volume": 223308.0}, {"date": "2018-06-12", "close": 49.45, "volume": 398796.0}, {"date": "2018-06-13", "close": 49.25, "volume": 316303.0}, {"date": "2018-06-14", "close": 49.9, "volume": 357287.0}, {"date": "2018-06-15", "close": 49.95, "volume": 519084.0}, {"date": "2018-06-18", "close": 50.85, "volume": 297845.0}, {"date": "2018-06-19", "close": 50.5, "volume": 194082.0}, {"date": "2018-06-20", "close": 50.55, "volume": 152362.0}, {"date": "2018-06-21", "close": 49.6, "volume": 154161.0}, {"date": "2018-06-22", "close": 50.25, "volume": 413126.0}, {"date": "2018-06-25", "close": 49.25, "volume": 171838.0}, {"date": "2018-06-26", "close": 49.75, "volume": 154010.0}, {"date": "2018-06-27", "close": 48.95, "volume": 177754.0}, {"date": "2018-06-28", "close": 48.95, "volume": 186446.0}, {"date": "2018-06-29", "close": 48.3, "volume": 198931.0}, {"date": "2018-07-02", "close": 49.4, "volume": 159725.0}, {"date": "2018-07-03", "close": 48.45, "volume": 144015.0}, {"date": "2018-07-05", "close": 50.0, "volume": 247093.0}, {"date": "2018-07-06", "close": 50.5, "volume": 194033.0}, {"date": "2018-07-09", "close": 50.3, "volume": 142898.0}, {"date": "2018-07-10", "close": 49.55, "volume": 167307.0}, {"date": "2018-07-11", "close": 49.75, "volume": 147525.0}, {"date": "2018-07-12", "close": 49.95, "volume": 159173.0}, {"date": "2018-07-13", "close": 49.95, "volume": 118094.0}, {"date": "2018-07-16", "close": 50.05, "volume": 137377.0}, {"date": "2018-07-17", "close": 50.1, "volume": 206588.0}, {"date": "2018-07-18", "close": 50.35, "volume": 150533.0}, {"date": "2018-07-19", "close": 50.45, "volume": 242603.0}, {"date": "2018-07-20", "close": 48.85, "volume": 339614.0}, {"date": "2018-07-23", "close": 49.5, "volume": 318200.0}, {"date": "2018-07-24", "close": 50.05, "volume": 285019.0}, {"date": "2018-07-25", "close": 50.5, "volume": 179369.0}, {"date": "2018-07-26", "close": 50.3, "volume": 128810.0}, {"date": "2018-07-27", "close": 49.25, "volume": 195006.0}, {"date": "2018-07-30", "close": 48.4, "volume": 124759.0}, {"date": "2018-07-31", "close": 48.9, "volume": 275394.0}, {"date": "2018-08-01", "close": 50.2, "volume": 224577.0}, {"date": "2018-08-02", "close": 50.35, "volume": 154416.0}, {"date": "2018-08-03", "close": 49.4, "volume": 159649.0}, {"date": "2018-08-06", "close": 50.45, "volume": 279518.0}, {"date": "2018-08-07", "close": 50.625, "volume": 97769.0}, {"date": "2018-08-08", "close": 50.35, "volume": 204920.0}, {"date": "2018-08-09", "close": 50.05, "volume": 87668.0}, {"date": "2018-08-10", "close": 50.35, "volume": 127605.0}, {"date": "2018-08-13", "close": 50.4, "volume": 124247.0}, {"date": "2018-08-14", "close": 51.55, "volume": 260911.0}, {"date": "2018-08-15", "close": 50.35, "volume": 124160.0}, {"date": "2018-08-16", "close": 50.75, "volume": 132602.0}, {"date": "2018-08-17", "close": 50.8, "volume": 169542.0}, {"date": "2018-08-20", "close": 51.05, "volume": 154578.0}, {"date": "2018-08-21", "close": 51.9, "volume": 179478.0}, {"date": "2018-08-22", "close": 52.45, "volume": 130688.0}, {"date": "2018-08-23", "close": 52.0, "volume": 95553.0}, {"date": "2018-08-24", "close": 52.8, "volume": 172752.0}, {"date": "2018-08-27", "close": 51.95, "volume": 108476.0}, {"date": "2018-08-28", "close": 51.2, "volume": 174617.0}, {"date": "2018-08-29", "close": 51.35, "volume": 136649.0}, {"date": "2018-08-30", "close": 51.7, "volume": 161515.0}, {"date": "2018-08-31", "close": 52.35, "volume": 192648.0}, {"date": "2018-09-04", "close": 52.65, "volume": 169555.0}, {"date": "2018-09-05", "close": 53.25, "volume": 180590.0}, {"date": "2018-09-06", "close": 53.15, "volume": 142108.0}, {"date": "2018-09-07", "close": 52.9, "volume": 150317.0}, {"date": "2018-09-10", "close": 53.5, "volume": 151020.0}, {"date": "2018-09-11", "close": 52.55, "volume": 145498.0}, {"date": "2018-09-12", "close": 53.1, "volume": 214330.0}, {"date": "2018-09-13", "close": 53.75, "volume": 120326.0}, {"date": "2018-09-14", "close": 54.5, "volume": 189775.0}, {"date": "2018-09-17", "close": 53.65, "volume": 132941.0}, {"date": "2018-09-18", "close": 53.8, "volume": 136690.0}, {"date": "2018-09-19", "close": 52.2, "volume": 193092.0}, {"date": "2018-09-20", "close": 52.25, "volume": 134713.0}, {"date": "2018-09-21", "close": 52.65, "volume": 370109.0}, {"date": "2018-09-24", "close": 52.5, "volume": 211536.0}, {"date": "2018-09-25", "close": 53.45, "volume": 151412.0}, {"date": "2018-09-26", "close": 52.4, "volume": 231088.0}, {"date": "2018-09-27", "close": 52.15, "volume": 152314.0}, {"date": "2018-09-28", "close": 53.6, "volume": 193413.0}, {"date": "2018-10-01", "close": 52.43, "volume": 153253.0}, {"date": "2018-10-02", "close": 52.09, "volume": 111937.0}, {"date": "2018-10-03", "close": 52.66, "volume": 125231.0}, {"date": "2018-10-04", "close": 51.5, "volume": 169679.0}, {"date": "2018-10-05", "close": 50.97, "volume": 130116.0}, {"date": "2018-10-08", "close": 50.76, "volume": 123787.0}, {"date": "2018-10-09", "close": 51.1, "volume": 210476.0}, {"date": "2018-10-10", "close": 49.14, "volume": 167193.0}, {"date": "2018-10-11", "close": 47.82, "volume": 173847.0}, {"date": "2018-10-12", "close": 48.06, "volume": 186972.0}, {"date": "2018-10-15", "close": 47.85, "volume": 98894.0}, {"date": "2018-10-16", "close": 48.68, "volume": 223984.0}, {"date": "2018-10-17", "close": 48.47, "volume": 136371.0}, {"date": "2018-10-18", "close": 47.32, "volume": 142049.0}, {"date": "2018-10-19", "close": 48.82, "volume": 425404.0}, {"date": "2018-10-22", "close": 49.72, "volume": 211785.0}, {"date": "2018-10-23", "close": 49.29, "volume": 162024.0}, {"date": "2018-10-24", "close": 47.35, "volume": 230819.0}, {"date": "2018-10-25", "close": 49.07, "volume": 221048.0}, {"date": "2018-10-26", "close": 49.05, "volume": 169346.0}, {"date": "2018-10-29", "close": 49.05, "volume": 172499.0}, {"date": "2018-10-30", "close": 49.81, "volume": 138429.0}, {"date": "2018-10-31", "close": 50.46, "volume": 232048.0}, {"date": "2018-11-01", "close": 49.73, "volume": 164353.0}, {"date": "2018-11-02", "close": 50.69, "volume": 238389.0}, {"date": "2018-11-05", "close": 51.54, "volume": 274621.0}, {"date": "2018-11-06", "close": 52.76, "volume": 187392.0}, {"date": "2018-11-07", "close": 53.3, "volume": 269197.0}, {"date": "2018-11-08", "close": 53.3, "volume": 112240.0}, {"date": "2018-11-09", "close": 52.83, "volume": 165582.0}, {"date": "2018-11-12", "close": 52.64, "volume": 166715.0}, {"date": "2018-11-13", "close": 52.65, "volume": 523816.0}, {"date": "2018-11-14", "close": 52.95, "volume": 187822.0}, {"date": "2018-11-15", "close": 53.82, "volume": 195018.0}, {"date": "2018-11-16", "close": 52.98, "volume": 342464.0}, {"date": "2018-11-19", "close": 52.1, "volume": 319454.0}, {"date": "2018-11-20", "close": 50.16, "volume": 515684.0}, {"date": "2018-11-21", "close": 50.49, "volume": 178452.0}, {"date": "2018-11-23", "close": 50.69, "volume": 82110.0}, {"date": "2018-11-26", "close": 51.63, "volume": 159025.0}, {"date": "2018-11-27", "close": 50.75, "volume": 211553.0}, {"date": "2018-11-28", "close": 51.1, "volume": 362177.0}, {"date": "2018-11-29", "close": 50.34, "volume": 128351.0}, {"date": "2018-11-30", "close": 50.32, "volume": 198614.0}, {"date": "2018-12-03", "close": 50.27, "volume": 164730.0}, {"date": "2018-12-04", "close": 48.05, "volume": 201232.0}, {"date": "2018-12-06", "close": 48.69, "volume": 241010.0}, {"date": "2018-12-07", "close": 48.21, "volume": 215861.0}, {"date": "2018-12-10", "close": 48.32, "volume": 183069.0}, {"date": "2018-12-11", "close": 49.03, "volume": 178040.0}, {"date": "2018-12-12", "close": 50.49, "volume": 211792.0}, {"date": "2018-12-13", "close": 50.5, "volume": 187002.0}, {"date": "2018-12-14", "close": 49.81, "volume": 160705.0}, {"date": "2018-12-17", "close": 48.82, "volume": 280972.0}, {"date": "2018-12-18", "close": 49.73, "volume": 212541.0}, {"date": "2018-12-19", "close": 49.37, "volume": 238469.0}, {"date": "2018-12-20", "close": 48.4, "volume": 244756.0}, {"date": "2018-12-21", "close": 46.83, "volume": 606428.0}, {"date": "2018-12-24", "close": 46.7, "volume": 188606.0}, {"date": "2018-12-26", "close": 48.82, "volume": 187795.0}, {"date": "2018-12-27", "close": 49.37, "volume": 178520.0}, {"date": "2018-12-28", "close": 49.92, "volume": 159560.0}, {"date": "2018-12-31", "close": 50.71, "volume": 224194.0}, {"date": "2019-01-02", "close": 50.01, "volume": 173589.0}, {"date": "2019-01-03", "close": 49.33, "volume": 224673.0}, {"date": "2019-01-04", "close": 50.65, "volume": 208594.0}, {"date": "2019-01-07", "close": 49.84, "volume": 223359.0}, {"date": "2019-01-08", "close": 51.78, "volume": 172661.0}, {"date": "2019-01-09", "close": 52.37, "volume": 413938.0}, {"date": "2019-01-10", "close": 51.5, "volume": 118842.0}, {"date": "2019-01-11", "close": 51.69, "volume": 160720.0}, {"date": "2019-01-14", "close": 51.1, "volume": 140572.0}, {"date": "2019-01-15", "close": 52.34, "volume": 164875.0}, {"date": "2019-01-16", "close": 51.87, "volume": 132292.0}, {"date": "2019-01-17", "close": 53.01, "volume": 195966.0}, {"date": "2019-01-18", "close": 52.96, "volume": 204078.0}, {"date": "2019-01-22", "close": 51.54, "volume": 240600.0}, {"date": "2019-01-23", "close": 50.82, "volume": 260770.0}, {"date": "2019-01-24", "close": 50.48, "volume": 150273.0}, {"date": "2019-01-25", "close": 50.41, "volume": 145684.0}, {"date": "2019-01-28", "close": 49.38, "volume": 117933.0}, {"date": "2019-01-29", "close": 48.84, "volume": 197031.0}, {"date": "2019-01-30", "close": 49.67, "volume": 139026.0}, {"date": "2019-01-31", "close": 49.96, "volume": 307938.0}, {"date": "2019-02-01", "close": 50.28, "volume": 304752.0}, {"date": "2019-02-04", "close": 50.72, "volume": 250071.0}, {"date": "2019-02-05", "close": 51.29, "volume": 189146.0}, {"date": "2019-02-06", "close": 51.24, "volume": 179039.0}, {"date": "2019-02-07", "close": 51.58, "volume": 167412.0}, {"date": "2019-02-08", "close": 51.77, "volume": 157986.0}, {"date": "2019-02-11", "close": 52.52, "volume": 144671.0}, {"date": "2019-02-12", "close": 52.99, "volume": 148550.0}, {"date": "2019-02-13", "close": 54.18, "volume": 194288.0}, {"date": "2019-02-14", "close": 54.95, "volume": 239049.0}, {"date": "2019-02-15", "close": 55.77, "volume": 187791.0}, {"date": "2019-02-19", "close": 55.82, "volume": 156132.0}, {"date": "2019-02-20", "close": 56.73, "volume": 180851.0}, {"date": "2019-02-21", "close": 56.54, "volume": 170089.0}, {"date": "2019-02-22", "close": 57.68, "volume": 162900.0}, {"date": "2019-02-25", "close": 57.36, "volume": 171114.0}, {"date": "2019-02-26", "close": 56.1, "volume": 155239.0}, {"date": "2019-02-27", "close": 56.16, "volume": 153401.0}, {"date": "2019-02-28", "close": 56.63, "volume": 124355.0}, {"date": "2019-03-01", "close": 56.99, "volume": 151512.0}, {"date": "2019-03-04", "close": 55.77, "volume": 130872.0}, {"date": "2019-03-05", "close": 56.55, "volume": 138888.0}, {"date": "2019-03-06", "close": 55.75, "volume": 147122.0}, {"date": "2019-03-07", "close": 56.28, "volume": 304582.0}, {"date": "2019-03-08", "close": 55.93, "volume": 137729.0}, {"date": "2019-03-11", "close": 56.56, "volume": 112822.0}, {"date": "2019-03-12", "close": 56.39, "volume": 134847.0}, {"date": "2019-03-13", "close": 56.92, "volume": 187821.0}, {"date": "2019-03-14", "close": 57.12, "volume": 157912.0}, {"date": "2019-03-15", "close": 57.0, "volume": 474786.0}, {"date": "2019-03-18", "close": 57.25, "volume": 157022.0}, {"date": "2019-03-19", "close": 57.39, "volume": 172015.0}, {"date": "2019-03-20", "close": 56.94, "volume": 182703.0}, {"date": "2019-03-21", "close": 57.74, "volume": 216561.0}, {"date": "2019-03-22", "close": 56.85, "volume": 201253.0}, {"date": "2019-03-25", "close": 57.22, "volume": 113277.0}, {"date": "2019-03-26", "close": 57.43, "volume": 131291.0}, {"date": "2019-03-27", "close": 57.45, "volume": 105365.0}, {"date": "2019-03-28", "close": 58.01, "volume": 138917.0}, {"date": "2019-03-29", "close": 57.72, "volume": 223447.0}, {"date": "2019-04-01", "close": 57.69, "volume": 112328.0}, {"date": "2019-04-02", "close": 56.89, "volume": 248456.0}, {"date": "2019-04-03", "close": 56.69, "volume": 144372.0}, {"date": "2019-04-04", "close": 56.36, "volume": 138771.0}, {"date": "2019-04-05", "close": 56.49, "volume": 273993.0}, {"date": "2019-04-08", "close": 56.37, "volume": 240986.0}, {"date": "2019-04-09", "close": 56.07, "volume": 371635.0}, {"date": "2019-04-10", "close": 57.05, "volume": 352560.0}, {"date": "2019-04-11", "close": 56.69, "volume": 207842.0}, {"date": "2019-04-12", "close": 56.36, "volume": 188240.0}, {"date": "2019-04-15", "close": 56.32, "volume": 410064.0}, {"date": "2019-04-16", "close": 56.35, "volume": 183413.0}, {"date": "2019-04-17", "close": 56.14, "volume": 191393.0}, {"date": "2019-04-18", "close": 56.45, "volume": 189112.0}, {"date": "2019-04-22", "close": 55.68, "volume": 488624.0}, {"date": "2019-04-23", "close": 56.03, "volume": 291008.0}, {"date": "2019-04-24", "close": 57.77, "volume": 227370.0}, {"date": "2019-04-25", "close": 56.89, "volume": 215117.0}, {"date": "2019-04-26", "close": 56.64, "volume": 223020.0}, {"date": "2019-04-29", "close": 56.58, "volume": 186522.0}, {"date": "2019-04-30", "close": 56.62, "volume": 266304.0}, {"date": "2019-05-01", "close": 55.92, "volume": 357269.0}, {"date": "2019-05-02", "close": 56.24, "volume": 143222.0}, {"date": "2019-05-03", "close": 57.25, "volume": 223992.0}, {"date": "2019-05-06", "close": 57.32, "volume": 194480.0}, {"date": "2019-05-07", "close": 56.1, "volume": 197445.0}, {"date": "2019-05-08", "close": 55.11, "volume": 204505.0}, {"date": "2019-05-09", "close": 55.59, "volume": 152065.0}, {"date": "2019-05-10", "close": 55.57, "volume": 141224.0}, {"date": "2019-05-13", "close": 54.98, "volume": 246835.0}, {"date": "2019-05-14", "close": 55.25, "volume": 223572.0}, {"date": "2019-05-15", "close": 55.45, "volume": 143127.0}, {"date": "2019-05-16", "close": 56.07, "volume": 171173.0}, {"date": "2019-05-17", "close": 56.08, "volume": 209475.0}, {"date": "2019-05-20", "close": 57.25, "volume": 189800.0}, {"date": "2019-05-21", "close": 57.64, "volume": 251526.0}, {"date": "2019-05-22", "close": 57.31, "volume": 107325.0}, {"date": "2019-05-23", "close": 56.16, "volume": 144909.0}, {"date": "2019-05-24", "close": 56.38, "volume": 96726.0}, {"date": "2019-05-28", "close": 57.58, "volume": 298372.0}, {"date": "2019-05-29", "close": 56.14, "volume": 375547.0}, {"date": "2019-05-30", "close": 56.09, "volume": 134137.0}, {"date": "2019-05-31", "close": 56.05, "volume": 138423.0}, {"date": "2019-06-03", "close": 55.34, "volume": 265948.0}, {"date": "2019-06-04", "close": 56.89, "volume": 151317.0}, {"date": "2019-06-05", "close": 57.98, "volume": 163862.0}, {"date": "2019-06-06", "close": 57.87, "volume": 126681.0}, {"date": "2019-06-07", "close": 57.8, "volume": 122567.0}, {"date": "2019-06-10", "close": 58.25, "volume": 105542.0}, {"date": "2019-06-11", "close": 58.38, "volume": 238201.0}, {"date": "2019-06-12", "close": 58.92, "volume": 148332.0}, {"date": "2019-06-13", "close": 57.99, "volume": 233568.0}, {"date": "2019-06-14", "close": 57.92, "volume": 85449.0}, {"date": "2019-06-17", "close": 58.05, "volume": 275234.0}, {"date": "2019-06-18", "close": 58.46, "volume": 139236.0}, {"date": "2019-06-19", "close": 59.39, "volume": 123506.0}, {"date": "2019-06-20", "close": 59.44, "volume": 164520.0}, {"date": "2019-06-21", "close": 59.22, "volume": 228460.0}, {"date": "2019-06-24", "close": 58.7, "volume": 195411.0}, {"date": "2019-06-25", "close": 57.29, "volume": 318880.0}, {"date": "2019-06-26", "close": 57.01, "volume": 193183.0}, {"date": "2019-06-27", "close": 58.39, "volume": 202317.0}, {"date": "2019-06-28", "close": 58.54, "volume": 443227.0}, {"date": "2019-07-01", "close": 58.27, "volume": 162260.0}, {"date": "2019-07-02", "close": 58.1, "volume": 139735.0}, {"date": "2019-07-03", "close": 59.38, "volume": 71209.0}, {"date": "2019-07-05", "close": 58.75, "volume": 104870.0}, {"date": "2019-07-08", "close": 58.33, "volume": 156201.0}, {"date": "2019-07-09", "close": 58.62, "volume": 172056.0}, {"date": "2019-07-10", "close": 58.81, "volume": 102180.0}, {"date": "2019-07-11", "close": 59.16, "volume": 255201.0}, {"date": "2019-07-12", "close": 60.15, "volume": 171572.0}, {"date": "2019-07-15", "close": 60.38, "volume": 177279.0}, {"date": "2019-07-16", "close": 60.52, "volume": 146685.0}, {"date": "2019-07-17", "close": 60.81, "volume": 136614.0}, {"date": "2019-07-18", "close": 61.54, "volume": 178856.0}, {"date": "2019-07-19", "close": 66.51, "volume": 700647.0}, {"date": "2019-07-22", "close": 66.87, "volume": 286768.0}, {"date": "2019-07-23", "close": 67.31, "volume": 162898.0}, {"date": "2019-07-24", "close": 67.49, "volume": 221299.0}, {"date": "2019-07-25", "close": 67.34, "volume": 256256.0}, {"date": "2019-07-26", "close": 68.35, "volume": 268458.0}, {"date": "2019-07-29", "close": 68.51, "volume": 181950.0}, {"date": "2019-07-30", "close": 68.82, "volume": 206755.0}, {"date": "2019-07-31", "close": 68.8, "volume": 333023.0}, {"date": "2019-08-01", "close": 68.07, "volume": 205947.0}, {"date": "2019-08-02", "close": 67.32, "volume": 323314.0}, {"date": "2019-08-05", "close": 66.77, "volume": 275013.0}, {"date": "2019-08-06", "close": 67.34, "volume": 279333.0}, {"date": "2019-08-07", "close": 68.66, "volume": 173781.0}, {"date": "2019-08-08", "close": 70.66, "volume": 189807.0}, {"date": "2019-08-09", "close": 69.97, "volume": 173403.0}, {"date": "2019-08-12", "close": 69.94, "volume": 104131.0}, {"date": "2019-08-13", "close": 70.24, "volume": 141987.0}, {"date": "2019-08-14", "close": 69.28, "volume": 173510.0}, {"date": "2019-08-15", "close": 70.05, "volume": 141971.0}, {"date": "2019-08-16", "close": 71.39, "volume": 304324.0}, {"date": "2019-08-19", "close": 70.72, "volume": 261176.0}, {"date": "2019-08-20", "close": 70.47, "volume": 204413.0}, {"date": "2019-08-21", "close": 70.89, "volume": 174283.0}, {"date": "2019-08-22", "close": 69.84, "volume": 235592.0}, {"date": "2019-08-23", "close": 68.36, "volume": 184656.0}, {"date": "2019-08-26", "close": 69.74, "volume": 214240.0}, {"date": "2019-08-27", "close": 69.51, "volume": 220557.0}, {"date": "2019-08-28", "close": 70.51, "volume": 238595.0}, {"date": "2019-08-29", "close": 70.28, "volume": 167444.0}, {"date": "2019-08-30", "close": 70.89, "volume": 141459.0}, {"date": "2019-09-03", "close": 70.1, "volume": 135950.0}, {"date": "2019-09-04", "close": 70.61, "volume": 103387.0}, {"date": "2019-09-05", "close": 70.83, "volume": 174297.0}, {"date": "2019-09-06", "close": 70.8, "volume": 137198.0}, {"date": "2019-09-09", "close": 69.93, "volume": 146917.0}, {"date": "2019-09-10", "close": 68.81, "volume": 403231.0}, {"date": "2019-09-11", "close": 69.25, "volume": 369212.0}, {"date": "2019-09-12", "close": 69.91, "volume": 310002.0}, {"date": "2019-09-13", "close": 69.92, "volume": 157642.0}, {"date": "2019-09-16", "close": 69.96, "volume": 567081.0}, {"date": "2019-09-17", "close": 71.68, "volume": 480771.0}, {"date": "2019-09-18", "close": 71.81, "volume": 566641.0}, {"date": "2019-09-19", "close": 71.57, "volume": 164607.0}, {"date": "2019-09-20", "close": 70.73, "volume": 1358146.0}, {"date": "2019-09-23", "close": 70.18, "volume": 212396.0}, {"date": "2019-09-24", "close": 69.67, "volume": 804089.0}, {"date": "2019-09-25", "close": 70.68, "volume": 148351.0}, {"date": "2019-09-26", "close": 70.21, "volume": 755771.0}, {"date": "2019-09-27", "close": 69.64, "volume": 198931.0}, {"date": "2019-09-30", "close": 69.9, "volume": 862067.0}, {"date": "2019-10-01", "close": 68.52, "volume": 187114.0}, {"date": "2019-10-02", "close": 68.9, "volume": 972167.0}, {"date": "2019-10-03", "close": 69.05, "volume": 132525.0}, {"date": "2019-10-04", "close": 70.36, "volume": 547274.0}, {"date": "2019-10-07", "close": 70.55, "volume": 277437.0}, {"date": "2019-10-08", "close": 69.38, "volume": 207665.0}, {"date": "2019-10-09", "close": 69.73, "volume": 174358.0}, {"date": "2019-10-10", "close": 70.05, "volume": 136507.0}, {"date": "2019-10-11", "close": 70.42, "volume": 149936.0}, {"date": "2019-10-14", "close": 69.53, "volume": 86904.0}, {"date": "2019-10-15", "close": 69.32, "volume": 127442.0}, {"date": "2019-10-16", "close": 69.44, "volume": 214341.0}, {"date": "2019-10-17", "close": 70.8, "volume": 557118.0}, {"date": "2019-10-18", "close": 65.63, "volume": 593544.0}, {"date": "2019-10-21", "close": 64.63, "volume": 439385.0}, {"date": "2019-10-22", "close": 64.34, "volume": 268071.0}, {"date": "2019-10-23", "close": 64.44, "volume": 179609.0}, {"date": "2019-10-24", "close": 65.19, "volume": 271342.0}, {"date": "2019-10-25", "close": 63.04, "volume": 257507.0}, {"date": "2019-10-28", "close": 63.83, "volume": 287020.0}, {"date": "2019-10-29", "close": 64.52, "volume": 200068.0}, {"date": "2019-10-30", "close": 64.49, "volume": 164758.0}, {"date": "2019-10-31", "close": 63.53, "volume": 261571.0}, {"date": "2019-11-01", "close": 64.0, "volume": 168624.0}, {"date": "2019-11-04", "close": 64.11, "volume": 219774.0}, {"date": "2019-11-05", "close": 64.08, "volume": 195566.0}, {"date": "2019-11-06", "close": 64.34, "volume": 142989.0}, {"date": "2019-11-07", "close": 62.955, "volume": 223124.0}, {"date": "2019-11-08", "close": 62.99, "volume": 132557.0}, {"date": "2019-11-11", "close": 62.92, "volume": 118462.0}, {"date": "2019-11-12", "close": 62.7, "volume": 188656.0}, {"date": "2019-11-13", "close": 62.5, "volume": 136984.0}, {"date": "2019-11-14", "close": 62.76, "volume": 143291.0}, {"date": "2019-11-15", "close": 63.45, "volume": 195484.0}, {"date": "2019-11-18", "close": 62.4, "volume": 210796.0}, {"date": "2019-11-19", "close": 62.97, "volume": 126171.0}, {"date": "2019-11-20", "close": 62.87, "volume": 244535.0}, {"date": "2019-11-21", "close": 62.05, "volume": 196837.0}, {"date": "2019-11-22", "close": 61.48, "volume": 117081.0}, {"date": "2019-11-25", "close": 62.96, "volume": 233697.0}, {"date": "2019-11-26", "close": 64.1, "volume": 217439.0}, {"date": "2019-11-27", "close": 64.31, "volume": 460947.0}, {"date": "2019-11-29", "close": 63.55, "volume": 54171.0}, {"date": "2019-12-02", "close": 62.99, "volume": 255117.0}, {"date": "2019-12-03", "close": 63.53, "volume": 132818.0}, {"date": "2019-12-04", "close": 64.56, "volume": 294515.0}, {"date": "2019-12-05", "close": 64.94, "volume": 195487.0}, {"date": "2019-12-06", "close": 65.55, "volume": 225781.0}, {"date": "2019-12-09", "close": 65.4, "volume": 207230.0}, {"date": "2019-12-10", "close": 65.78, "volume": 200640.0}, {"date": "2019-12-11", "close": 66.74, "volume": 286482.0}, {"date": "2019-12-12", "close": 66.09, "volume": 242092.0}, {"date": "2019-12-13", "close": 66.64, "volume": 359190.0}, {"date": "2019-12-16", "close": 67.24, "volume": 433060.0}, {"date": "2019-12-17", "close": 68.86, "volume": 270643.0}, {"date": "2019-12-18", "close": 68.62, "volume": 471468.0}, {"date": "2019-12-19", "close": 69.61, "volume": 256675.0}, {"date": "2019-12-20", "close": 70.15, "volume": 673107.0}, {"date": "2019-12-23", "close": 69.72, "volume": 203951.0}, {"date": "2019-12-24", "close": 69.65, "volume": 49724.0}, {"date": "2019-12-26", "close": 69.5, "volume": 94918.0}, {"date": "2019-12-27", "close": 69.5, "volume": 124697.0}, {"date": "2019-12-30", "close": 69.11, "volume": 152167.0}, {"date": "2019-12-31", "close": 69.01, "volume": 235962.0}, {"date": "2020-01-02", "close": 69.9, "volume": 184537.0}, {"date": "2020-01-03", "close": 70.46, "volume": 254775.0}, {"date": "2020-01-06", "close": 69.42, "volume": 264786.0}, {"date": "2020-01-07", "close": 69.03, "volume": 136603.0}, {"date": "2020-01-08", "close": 68.83, "volume": 284703.0}, {"date": "2020-01-09", "close": 69.45, "volume": 194483.0}, {"date": "2020-01-10", "close": 70.28, "volume": 292902.0}, {"date": "2020-01-13", "close": 70.57, "volume": 250842.0}, {"date": "2020-01-14", "close": 70.55, "volume": 143767.0}, {"date": "2020-01-15", "close": 71.43, "volume": 257183.0}, {"date": "2020-01-16", "close": 72.61, "volume": 132348.0}, {"date": "2020-01-17", "close": 72.07, "volume": 156598.0}, {"date": "2020-01-21", "close": 72.17, "volume": 186781.0}, {"date": "2020-01-22", "close": 72.74, "volume": 119730.0}, {"date": "2020-01-23", "close": 73.36, "volume": 214505.0}, {"date": "2020-01-24", "close": 72.4, "volume": 131164.0}, {"date": "2020-01-27", "close": 73.18, "volume": 145809.0}, {"date": "2020-01-28", "close": 73.65, "volume": 138668.0}, {"date": "2020-01-29", "close": 73.07, "volume": 142335.0}, {"date": "2020-01-30", "close": 73.6, "volume": 93586.0}, {"date": "2020-01-31", "close": 72.77, "volume": 161082.0}, {"date": "2020-02-03", "close": 73.16, "volume": 226451.0}, {"date": "2020-02-04", "close": 74.0, "volume": 125472.0}, {"date": "2020-02-05", "close": 73.82, "volume": 137672.0}, {"date": "2020-02-06", "close": 73.94, "volume": 158705.0}, {"date": "2020-02-07", "close": 78.38, "volume": 275275.0}, {"date": "2020-02-10", "close": 77.56, "volume": 183557.0}, {"date": "2020-02-11", "close": 77.67, "volume": 119331.0}, {"date": "2020-02-12", "close": 79.19, "volume": 190394.0}, {"date": "2020-02-13", "close": 79.43, "volume": 146525.0}, {"date": "2020-02-14", "close": 80.2, "volume": 274289.0}, {"date": "2020-02-18", "close": 80.79, "volume": 240528.0}, {"date": "2020-02-19", "close": 82.34, "volume": 198097.0}, {"date": "2020-02-20", "close": 81.4, "volume": 123567.0}, {"date": "2020-02-21", "close": 81.18, "volume": 302600.0}, {"date": "2020-02-24", "close": 78.93, "volume": 237059.0}, {"date": "2020-02-25", "close": 77.21, "volume": 259543.0}, {"date": "2020-02-26", "close": 78.43, "volume": 292390.0}, {"date": "2020-02-27", "close": 75.32, "volume": 284506.0}, {"date": "2020-02-28", "close": 73.65, "volume": 327933.0}, {"date": "2020-03-02", "close": 74.93, "volume": 369795.0}, {"date": "2020-03-03", "close": 73.75, "volume": 486507.0}, {"date": "2020-03-04", "close": 77.07, "volume": 496018.0}, {"date": "2020-03-05", "close": 76.63, "volume": 314140.0}, {"date": "2020-03-06", "close": 77.03, "volume": 209743.0}, {"date": "2020-03-09", "close": 75.07, "volume": 324288.0}, {"date": "2020-03-10", "close": 79.15, "volume": 348408.0}, {"date": "2020-03-11", "close": 75.99, "volume": 354018.0}, {"date": "2020-03-12", "close": 65.75, "volume": 643789.0}, {"date": "2020-03-13", "close": 67.69, "volume": 655090.0}, {"date": "2020-03-16", "close": 62.01, "volume": 525028.0}, {"date": "2020-03-17", "close": 66.38, "volume": 749717.0}, {"date": "2020-03-18", "close": 62.21, "volume": 396554.0}, {"date": "2020-03-19", "close": 63.1, "volume": 446884.0}, {"date": "2020-03-20", "close": 60.21, "volume": 530688.0}, {"date": "2020-03-23", "close": 61.1, "volume": 523390.0}, {"date": "2020-03-24", "close": 62.34, "volume": 519802.0}, {"date": "2020-03-25", "close": 59.34, "volume": 532384.0}, {"date": "2020-03-26", "close": 68.46, "volume": 386690.0}, {"date": "2020-03-27", "close": 70.52, "volume": 411330.0}, {"date": "2020-03-30", "close": 73.15, "volume": 299634.0}, {"date": "2020-03-31", "close": 71.91, "volume": 477207.0}, {"date": "2020-04-01", "close": 69.12, "volume": 277912.0}, {"date": "2020-04-02", "close": 72.07, "volume": 294569.0}, {"date": "2020-04-03", "close": 70.64, "volume": 316463.0}, {"date": "2020-04-06", "close": 72.45, "volume": 493577.0}, {"date": "2020-04-07", "close": 70.78, "volume": 360295.0}, {"date": "2020-04-08", "close": 71.29, "volume": 283720.0}, {"date": "2020-04-09", "close": 70.64, "volume": 387744.0}, {"date": "2020-04-13", "close": 67.31, "volume": 180654.0}, {"date": "2020-04-14", "close": 71.4, "volume": 325619.0}, {"date": "2020-04-15", "close": 67.37, "volume": 308942.0}, {"date": "2020-04-16", "close": 69.82, "volume": 347299.0}, {"date": "2020-04-17", "close": 73.27, "volume": 328604.0}, {"date": "2020-04-20", "close": 72.11, "volume": 238007.0}, {"date": "2020-04-21", "close": 69.77, "volume": 230400.0}, {"date": "2020-04-22", "close": 71.32, "volume": 175189.0}, {"date": "2020-04-23", "close": 70.8, "volume": 141482.0}, {"date": "2020-04-24", "close": 70.42, "volume": 157355.0}, {"date": "2020-04-27", "close": 71.19, "volume": 194754.0}, {"date": "2020-04-28", "close": 70.04, "volume": 254951.0}, {"date": "2020-04-29", "close": 71.1, "volume": 439218.0}, {"date": "2020-04-30", "close": 70.33, "volume": 336142.0}, {"date": "2020-05-01", "close": 67.0, "volume": 438192.0}, {"date": "2020-05-04", "close": 65.81, "volume": 259157.0}, {"date": "2020-05-05", "close": 65.96, "volume": 244916.0}, {"date": "2020-05-06", "close": 65.26, "volume": 273723.0}, {"date": "2020-05-07", "close": 65.49, "volume": 235067.0}, {"date": "2020-05-08", "close": 65.96, "volume": 186874.0}, {"date": "2020-05-11", "close": 65.77, "volume": 268327.0}, {"date": "2020-05-12", "close": 62.72, "volume": 269288.0}, {"date": "2020-05-13", "close": 65.11, "volume": 339453.0}, {"date": "2020-05-14", "close": 63.2, "volume": 357935.0}, {"date": "2020-05-15", "close": 64.52, "volume": 404159.0}, {"date": "2020-05-18", "close": 67.76, "volume": 332444.0}, {"date": "2020-05-19", "close": 67.54, "volume": 270777.0}, {"date": "2020-05-20", "close": 68.51, "volume": 290987.0}, {"date": "2020-05-21", "close": 68.68, "volume": 215221.0}, {"date": "2020-05-22", "close": 69.43, "volume": 265724.0}, {"date": "2020-05-26", "close": 72.6, "volume": 360097.0}, {"date": "2020-05-27", "close": 74.55, "volume": 416586.0}, {"date": "2020-05-28", "close": 74.66, "volume": 282239.0}, {"date": "2020-05-29", "close": 74.24, "volume": 320205.0}, {"date": "2020-06-01", "close": 74.91, "volume": 448738.0}, {"date": "2020-06-02", "close": 75.16, "volume": 323615.0}, {"date": "2020-06-03", "close": 77.56, "volume": 205142.0}, {"date": "2020-06-04", "close": 76.705, "volume": 277542.0}, {"date": "2020-06-05", "close": 78.55, "volume": 250531.0}, {"date": "2020-06-08", "close": 78.73, "volume": 259469.0}, {"date": "2020-06-09", "close": 78.39, "volume": 288841.0}, {"date": "2020-06-10", "close": 77.57, "volume": 251383.0}, {"date": "2020-06-11", "close": 74.01, "volume": 628486.0}, {"date": "2020-06-12", "close": 72.16, "volume": 513783.0}, {"date": "2020-06-15", "close": 77.3, "volume": 528166.0}, {"date": "2020-06-16", "close": 77.86, "volume": 313219.0}, {"date": "2020-06-17", "close": 77.44, "volume": 237000.0}, {"date": "2020-06-18", "close": 77.07, "volume": 173794.0}, {"date": "2020-06-19", "close": 77.715, "volume": 504058.0}, {"date": "2020-06-22", "close": 78.06, "volume": 187919.0}, {"date": "2020-06-23", "close": 78.2, "volume": 263025.0}, {"date": "2020-06-24", "close": 76.06, "volume": 266345.0}, {"date": "2020-06-25", "close": 77.47, "volume": 245192.0}, {"date": "2020-06-26", "close": 76.47, "volume": 461965.0}, {"date": "2020-06-29", "close": 79.19, "volume": 351629.0}, {"date": "2020-06-30", "close": 80.93, "volume": 400531.0}, {"date": "2020-07-01", "close": 80.96, "volume": 225288.0}, {"date": "2020-07-02", "close": 82.29, "volume": 219506.0}, {"date": "2020-07-06", "close": 80.95, "volume": 225759.0}, {"date": "2020-07-07", "close": 79.7, "volume": 176857.0}, {"date": "2020-07-08", "close": 78.98, "volume": 199149.0}, {"date": "2020-07-09", "close": 77.75, "volume": 197386.0}, {"date": "2020-07-10", "close": 78.21, "volume": 179612.0}, {"date": "2020-07-13", "close": 77.45, "volume": 192005.0}, {"date": "2020-07-14", "close": 78.47, "volume": 230476.0}, {"date": "2020-07-15", "close": 81.59, "volume": 359942.0}, {"date": "2020-07-16", "close": 79.6, "volume": 230391.0}, {"date": "2020-07-17", "close": 80.6, "volume": 193377.0}, {"date": "2020-07-20", "close": 80.24, "volume": 137673.0}, {"date": "2020-07-21", "close": 81.18, "volume": 189796.0}, {"date": "2020-07-22", "close": 80.49, "volume": 151861.0}, {"date": "2020-07-23", "close": 80.93, "volume": 204860.0}, {"date": "2020-07-24", "close": 80.01, "volume": 181749.0}, {"date": "2020-07-27", "close": 80.79, "volume": 122043.0}, {"date": "2020-07-28", "close": 80.5, "volume": 143174.0}, {"date": "2020-07-29", "close": 82.32, "volume": 174695.0}, {"date": "2020-07-30", "close": 83.45, "volume": 229755.0}, {"date": "2020-07-31", "close": 84.06, "volume": 420743.0}, {"date": "2020-08-03", "close": 83.39, "volume": 152283.0}, {"date": "2020-08-04", "close": 82.6, "volume": 258782.0}, {"date": "2020-08-05", "close": 83.14, "volume": 221123.0}, {"date": "2020-08-06", "close": 82.615, "volume": 171047.0}, {"date": "2020-08-07", "close": 82.47, "volume": 205666.0}, {"date": "2020-08-10", "close": 82.12, "volume": 201844.0}, {"date": "2020-08-11", "close": 82.21, "volume": 245824.0}, {"date": "2020-08-12", "close": 83.25, "volume": 143043.0}, {"date": "2020-08-13", "close": 83.08, "volume": 111813.0}, {"date": "2020-08-14", "close": 82.38, "volume": 143649.0}, {"date": "2020-08-17", "close": 83.05, "volume": 210770.0}, {"date": "2020-08-18", "close": 83.12, "volume": 147622.0}, {"date": "2020-08-19", "close": 82.83, "volume": 196137.0}, {"date": "2020-08-20", "close": 83.11, "volume": 101536.0}, {"date": "2020-08-21", "close": 82.38, "volume": 161332.0}, {"date": "2020-08-24", "close": 82.86, "volume": 142307.0}, {"date": "2020-08-25", "close": 82.5, "volume": 127853.0}, {"date": "2020-08-26", "close": 82.33, "volume": 173591.0}, {"date": "2020-08-27", "close": 82.52, "volume": 134263.0}, {"date": "2020-08-28", "close": 82.35, "volume": 119021.0}, {"date": "2020-08-31", "close": 80.455, "volume": 378247.0}, {"date": "2020-09-01", "close": 81.91, "volume": 184630.0}, {"date": "2020-09-02", "close": 82.04, "volume": 268992.0}, {"date": "2020-09-03", "close": 78.1, "volume": 201598.0}, {"date": "2020-09-04", "close": 76.45, "volume": 253786.0}, {"date": "2020-09-08", "close": 75.63, "volume": 264393.0}, {"date": "2020-09-09", "close": 76.74, "volume": 197728.0}, {"date": "2020-09-10", "close": 76.95, "volume": 333578.0}, {"date": "2020-09-11", "close": 76.45, "volume": 188765.0}, {"date": "2020-09-14", "close": 76.87, "volume": 119758.0}, {"date": "2020-09-15", "close": 76.88, "volume": 321122.0}, {"date": "2020-09-16", "close": 77.32, "volume": 349877.0}, {"date": "2020-09-17", "close": 74.96, "volume": 350398.0}, {"date": "2020-09-18", "close": 74.67, "volume": 907244.0}, {"date": "2020-09-21", "close": 72.55, "volume": 447772.0}, {"date": "2020-09-22", "close": 73.73, "volume": 512444.0}, {"date": "2020-09-23", "close": 71.4, "volume": 560080.0}, {"date": "2020-09-24", "close": 71.85, "volume": 497178.0}, {"date": "2020-09-25", "close": 71.83, "volume": 574230.0}, {"date": "2020-09-28", "close": 73.08, "volume": 229052.0}, {"date": "2020-09-29", "close": 72.75, "volume": 402865.0}, {"date": "2020-09-30", "close": 72.03, "volume": 316626.0}, {"date": "2020-10-01", "close": 71.97, "volume": 306620.0}, {"date": "2020-10-02", "close": 70.74, "volume": 204644.0}, {"date": "2020-10-05", "close": 70.9, "volume": 188447.0}, {"date": "2020-10-06", "close": 71.87, "volume": 298054.0}, {"date": "2020-10-07", "close": 72.7, "volume": 271650.0}, {"date": "2020-10-08", "close": 73.17, "volume": 135319.0}, {"date": "2020-10-09", "close": 73.99, "volume": 166650.0}, {"date": "2020-10-12", "close": 75.65, "volume": 162296.0}, {"date": "2020-10-13", "close": 75.87, "volume": 156562.0}, {"date": "2020-10-14", "close": 74.6, "volume": 113009.0}, {"date": "2020-10-15", "close": 74.34, "volume": 360569.0}, {"date": "2020-10-16", "close": 74.27, "volume": 139962.0}, {"date": "2020-10-19", "close": 73.05, "volume": 152561.0}, {"date": "2020-10-20", "close": 73.37, "volume": 117778.0}, {"date": "2020-10-21", "close": 73.83, "volume": 117876.0}, {"date": "2020-10-22", "close": 73.85, "volume": 221096.0}, {"date": "2020-10-23", "close": 74.96, "volume": 209396.0}, {"date": "2020-10-26", "close": 73.7, "volume": 130022.0}, {"date": "2020-10-27", "close": 74.0, "volume": 542057.0}, {"date": "2020-10-28", "close": 72.27, "volume": 507320.0}, {"date": "2020-10-29", "close": 71.61, "volume": 321845.0}, {"date": "2020-10-30", "close": 69.59, "volume": 717233.0}, {"date": "2020-11-02", "close": 70.96, "volume": 689857.0}, {"date": "2020-11-03", "close": 72.54, "volume": 577032.0}, {"date": "2020-11-04", "close": 72.67, "volume": 1024684.0}, {"date": "2020-11-05", "close": 75.33, "volume": 630971.0}, {"date": "2020-11-06", "close": 74.61, "volume": 145517.0}, {"date": "2020-11-09", "close": 77.77, "volume": 335441.0}, {"date": "2020-11-10", "close": 79.46, "volume": 331296.0}, {"date": "2020-11-11", "close": 79.07, "volume": 173703.0}, {"date": "2020-11-12", "close": 78.32, "volume": 324070.0}, {"date": "2020-11-13", "close": 79.27, "volume": 206075.0}, {"date": "2020-11-16", "close": 81.8, "volume": 319608.0}, {"date": "2020-11-17", "close": 84.17, "volume": 367711.0}, {"date": "2020-11-18", "close": 83.11, "volume": 545665.0}, {"date": "2020-11-19", "close": 82.5, "volume": 683944.0}, {"date": "2020-11-20", "close": 82.25, "volume": 337188.0}, {"date": "2020-11-23", "close": 81.9, "volume": 411712.0}, {"date": "2020-11-24", "close": 83.74, "volume": 589650.0}, {"date": "2020-11-25", "close": 83.32, "volume": 138836.0}, {"date": "2020-11-27", "close": 83.42, "volume": 86096.0}, {"date": "2020-11-30", "close": 83.01, "volume": 302860.0}, {"date": "2020-12-01", "close": 82.93, "volume": 242234.0}, {"date": "2020-12-02", "close": 81.92, "volume": 191246.0}, {"date": "2020-12-03", "close": 81.82, "volume": 160555.0}, {"date": "2020-12-04", "close": 83.1, "volume": 193827.0}, {"date": "2020-12-07", "close": 83.68, "volume": 204878.0}, {"date": "2020-12-08", "close": 85.9, "volume": 441829.0}, {"date": "2020-12-09", "close": 87.25, "volume": 556043.0}, {"date": "2020-12-10", "close": 86.47, "volume": 210550.0}, {"date": "2020-12-11", "close": 86.34, "volume": 213335.0}, {"date": "2020-12-14", "close": 85.97, "volume": 212127.0}, {"date": "2020-12-15", "close": 87.83, "volume": 194932.0}, {"date": "2020-12-16", "close": 87.26, "volume": 222371.0}, {"date": "2020-12-17", "close": 86.0, "volume": 291072.0}, {"date": "2020-12-18", "close": 87.48, "volume": 512222.0}, {"date": "2020-12-21", "close": 87.35, "volume": 213208.0}, {"date": "2020-12-22", "close": 87.46, "volume": 133141.0}, {"date": "2020-12-23", "close": 88.15, "volume": 186442.0}, {"date": "2020-12-24", "close": 88.79, "volume": 66478.0}, {"date": "2020-12-28", "close": 89.93, "volume": 140681.0}, {"date": "2020-12-29", "close": 88.94, "volume": 137891.0}, {"date": "2020-12-30", "close": 89.3, "volume": 105770.0}, {"date": "2020-12-31", "close": 90.03, "volume": 180289.0}, {"date": "2021-01-04", "close": 88.22, "volume": 208579.0}, {"date": "2021-01-05", "close": 88.83, "volume": 204950.0}, {"date": "2021-01-06", "close": 92.95, "volume": 409170.0}, {"date": "2021-01-07", "close": 93.83, "volume": 229261.0}, {"date": "2021-01-08", "close": 92.83, "volume": 240173.0}, {"date": "2021-01-11", "close": 93.39, "volume": 216665.0}, {"date": "2021-01-12", "close": 95.33, "volume": 167132.0}, {"date": "2021-01-13", "close": 93.83, "volume": 135845.0}, {"date": "2021-01-14", "close": 94.72, "volume": 159973.0}, {"date": "2021-01-15", "close": 94.19, "volume": 193355.0}, {"date": "2021-01-19", "close": 95.5, "volume": 264704.0}, {"date": "2021-01-20", "close": 96.78, "volume": 330110.0}, {"date": "2021-01-21", "close": 92.18, "volume": 303384.0}, {"date": "2021-01-22", "close": 93.24, "volume": 280107.0}, {"date": "2021-01-25", "close": 92.44, "volume": 242505.0}, {"date": "2021-01-26", "close": 89.44, "volume": 261049.0}, {"date": "2021-01-27", "close": 84.13, "volume": 331721.0}, {"date": "2021-01-28", "close": 85.05, "volume": 328733.0}, {"date": "2021-01-29", "close": 82.58, "volume": 308113.0}, {"date": "2021-02-01", "close": 85.14, "volume": 312036.0}, {"date": "2021-02-02", "close": 86.92, "volume": 161456.0}, {"date": "2021-02-03", "close": 87.0, "volume": 199073.0}, {"date": "2021-02-04", "close": 87.88, "volume": 168408.0}, {"date": "2021-02-05", "close": 89.75, "volume": 291403.0}, {"date": "2021-02-08", "close": 91.55, "volume": 205685.0}, {"date": "2021-02-09", "close": 94.63, "volume": 234237.0}, {"date": "2021-02-10", "close": 94.43, "volume": 209711.0}, {"date": "2021-02-11", "close": 94.2, "volume": 199231.0}, {"date": "2021-02-12", "close": 94.21, "volume": 113877.0}, {"date": "2021-02-16", "close": 93.7, "volume": 183460.0}, {"date": "2021-02-17", "close": 94.2, "volume": 112737.0}, {"date": "2021-02-18", "close": 95.37, "volume": 156529.0}, {"date": "2021-02-19", "close": 95.61, "volume": 171166.0}, {"date": "2021-02-22", "close": 96.41, "volume": 188225.0}, {"date": "2021-02-23", "close": 96.51, "volume": 258493.0}, {"date": "2021-02-24", "close": 99.15, "volume": 198492.0}, {"date": "2021-02-25", "close": 97.63, "volume": 301938.0}, {"date": "2021-02-26", "close": 96.47, "volume": 252177.0}, {"date": "2021-03-01", "close": 97.81, "volume": 147058.0}, {"date": "2021-03-02", "close": 96.08, "volume": 204892.0}, {"date": "2021-03-03", "close": 96.45, "volume": 223544.0}, {"date": "2021-03-04", "close": 92.98, "volume": 295455.0}, {"date": "2021-03-05", "close": 94.81, "volume": 282450.0}, {"date": "2021-03-08", "close": 96.13, "volume": 175846.0}, {"date": "2021-03-09", "close": 96.3, "volume": 166802.0}, {"date": "2021-03-10", "close": 98.65, "volume": 135972.0}, {"date": "2021-03-11", "close": 99.73, "volume": 169294.0}, {"date": "2021-03-12", "close": 98.9, "volume": 206931.0}, {"date": "2021-03-15", "close": 98.38, "volume": 158740.0}, {"date": "2021-03-16", "close": 97.74, "volume": 133929.0}, {"date": "2021-03-17", "close": 96.31, "volume": 162239.0}, {"date": "2021-03-18", "close": 95.32, "volume": 204004.0}, {"date": "2021-03-19", "close": 95.48, "volume": 635926.0}, {"date": "2021-03-22", "close": 95.2, "volume": 230788.0}, {"date": "2021-03-23", "close": 92.9, "volume": 207180.0}, {"date": "2021-03-24", "close": 93.1, "volume": 269425.0}, {"date": "2021-03-25", "close": 94.48, "volume": 150045.0}, {"date": "2021-03-26", "close": 96.58, "volume": 116351.0}, {"date": "2021-03-29", "close": 95.49, "volume": 185869.0}, {"date": "2021-03-30", "close": 96.24, "volume": 140018.0}, {"date": "2021-03-31", "close": 97.45, "volume": 272831.0}, {"date": "2021-04-01", "close": 98.84, "volume": 157880.0}, {"date": "2021-04-05", "close": 99.37, "volume": 183093.0}, {"date": "2021-04-06", "close": 100.0, "volume": 218621.0}, {"date": "2021-04-07", "close": 97.94, "volume": 141495.0}, {"date": "2021-04-08", "close": 100.04, "volume": 161449.0}, {"date": "2021-04-09", "close": 100.94, "volume": 191536.0}, {"date": "2021-04-12", "close": 101.93, "volume": 189974.0}, {"date": "2021-04-13", "close": 101.03, "volume": 200056.0}, {"date": "2021-04-14", "close": 100.53, "volume": 118425.0}, {"date": "2021-04-15", "close": 102.31, "volume": 84952.0}, {"date": "2021-04-16", "close": 100.86, "volume": 158307.0}, {"date": "2021-04-19", "close": 98.96, "volume": 237779.0}, {"date": "2021-04-20", "close": 97.33, "volume": 204924.0}, {"date": "2021-04-21", "close": 97.25, "volume": 261918.0}, {"date": "2021-04-22", "close": 99.13, "volume": 184958.0}, {"date": "2021-04-23", "close": 100.32, "volume": 120011.0}, {"date": "2021-04-26", "close": 99.49, "volume": 179320.0}, {"date": "2021-04-27", "close": 97.86, "volume": 154022.0}, {"date": "2021-04-28", "close": 96.9, "volume": 116422.0}, {"date": "2021-04-29", "close": 96.2, "volume": 114394.0}, {"date": "2021-04-30", "close": 96.33, "volume": 221729.0}, {"date": "2021-05-03", "close": 96.7, "volume": 274485.0}, {"date": "2021-05-04", "close": 95.75, "volume": 186175.0}, {"date": "2021-05-05", "close": 94.56, "volume": 97496.0}, {"date": "2021-05-06", "close": 94.97, "volume": 222292.0}, {"date": "2021-05-07", "close": 96.08, "volume": 142323.0}, {"date": "2021-05-10", "close": 92.53, "volume": 150276.0}, {"date": "2021-05-11", "close": 93.32, "volume": 199590.0}, {"date": "2021-05-12", "close": 90.59, "volume": 137491.0}, {"date": "2021-05-13", "close": 93.18, "volume": 181291.0}, {"date": "2021-05-14", "close": 94.83, "volume": 131367.0}, {"date": "2021-05-17", "close": 93.53, "volume": 135694.0}, {"date": "2021-05-18", "close": 92.21, "volume": 133326.0}, {"date": "2021-05-19", "close": 92.25, "volume": 115820.0}, {"date": "2021-05-20", "close": 92.06, "volume": 113843.0}, {"date": "2021-05-21", "close": 92.08, "volume": 148004.0}, {"date": "2021-05-24", "close": 92.12, "volume": 121033.0}, {"date": "2021-05-25", "close": 91.23, "volume": 227119.0}, {"date": "2021-05-26", "close": 90.78, "volume": 167162.0}, {"date": "2021-05-27", "close": 90.68, "volume": 302545.0}, {"date": "2021-05-28", "close": 91.23, "volume": 186394.0}, {"date": "2021-06-01", "close": 90.6, "volume": 500854.0}, {"date": "2021-06-02", "close": 88.24, "volume": 244398.0}, {"date": "2021-06-03", "close": 88.22, "volume": 140554.0}, {"date": "2021-06-04", "close": 88.49, "volume": 185051.0}, {"date": "2021-06-07", "close": 88.02, "volume": 166097.0}, {"date": "2021-06-08", "close": 88.68, "volume": 146089.0}, {"date": "2021-06-09", "close": 88.68, "volume": 135119.0}, {"date": "2021-06-10", "close": 88.59, "volume": 109802.0}, {"date": "2021-06-11", "close": 89.36, "volume": 92128.0}, {"date": "2021-06-14", "close": 89.6, "volume": 155122.0}, {"date": "2021-06-15", "close": 89.59, "volume": 237686.0}, {"date": "2021-06-16", "close": 90.29, "volume": 334504.0}, {"date": "2021-06-17", "close": 91.25, "volume": 419284.0}, {"date": "2021-06-18", "close": 86.06, "volume": 423333.0}, {"date": "2021-06-21", "close": 88.54, "volume": 170801.0}, {"date": "2021-06-22", "close": 88.28, "volume": 151412.0}, {"date": "2021-06-23", "close": 88.18, "volume": 166280.0}, {"date": "2021-06-24", "close": 88.44, "volume": 138350.0}, {"date": "2021-06-25", "close": 89.91, "volume": 503788.0}, {"date": "2021-06-28", "close": 88.16, "volume": 188006.0}, {"date": "2021-06-29", "close": 87.96, "volume": 100355.0}, {"date": "2021-06-30", "close": 89.21, "volume": 190692.0}, {"date": "2021-07-01", "close": 90.76, "volume": 171031.0}, {"date": "2021-07-02", "close": 90.77, "volume": 129269.0}, {"date": "2021-07-06", "close": 90.25, "volume": 161620.0}, {"date": "2021-07-07", "close": 89.99, "volume": 172153.0}, {"date": "2021-07-08", "close": 89.45, "volume": 145171.0}, {"date": "2021-07-09", "close": 90.31, "volume": 122854.0}, {"date": "2021-07-12", "close": 90.02, "volume": 97423.0}, {"date": "2021-07-13", "close": 90.05, "volume": 98905.0}, {"date": "2021-07-14", "close": 89.54, "volume": 90679.0}, {"date": "2021-07-15", "close": 89.55, "volume": 110256.0}, {"date": "2021-07-16", "close": 90.18, "volume": 135332.0}, {"date": "2021-07-19", "close": 91.02, "volume": 206709.0}, {"date": "2021-07-20", "close": 94.13, "volume": 343019.0}, {"date": "2021-07-21", "close": 94.91, "volume": 220487.0}, {"date": "2021-07-22", "close": 92.7, "volume": 157778.0}, {"date": "2021-07-23", "close": 95.14, "volume": 158924.0}, {"date": "2021-07-26", "close": 95.55, "volume": 105879.0}, {"date": "2021-07-27", "close": 95.93, "volume": 143384.0}, {"date": "2021-07-28", "close": 98.25, "volume": 147022.0}, {"date": "2021-07-29", "close": 100.15, "volume": 167957.0}, {"date": "2021-07-30", "close": 107.09, "volume": 321081.0}, {"date": "2021-08-02", "close": 108.25, "volume": 259823.0}, {"date": "2021-08-03", "close": 109.53, "volume": 451450.0}, {"date": "2021-08-04", "close": 111.06, "volume": 208136.0}, {"date": "2021-08-05", "close": 114.19, "volume": 200130.0}, {"date": "2021-08-06", "close": 115.04, "volume": 131365.0}, {"date": "2021-08-09", "close": 113.32, "volume": 136828.0}, {"date": "2021-08-10", "close": 114.48, "volume": 157420.0}, {"date": "2021-08-11", "close": 116.08, "volume": 116042.0}, {"date": "2021-08-12", "close": 114.63, "volume": 152302.0}, {"date": "2021-08-13", "close": 114.47, "volume": 87636.0}, {"date": "2021-08-16", "close": 114.79, "volume": 110293.0}, {"date": "2021-08-17", "close": 113.42, "volume": 251557.0}, {"date": "2021-08-18", "close": 113.04, "volume": 121569.0}, {"date": "2021-08-19", "close": 114.44, "volume": 132403.0}, {"date": "2021-08-20", "close": 115.6, "volume": 191125.0}, {"date": "2021-08-23", "close": 116.77, "volume": 124164.0}, {"date": "2021-08-24", "close": 115.2, "volume": 116983.0}, {"date": "2021-08-25", "close": 114.8, "volume": 135080.0}, {"date": "2021-08-26", "close": 113.48, "volume": 121951.0}, {"date": "2021-08-27", "close": 115.85, "volume": 252567.0}, {"date": "2021-08-30", "close": 116.89, "volume": 203004.0}, {"date": "2021-08-31", "close": 116.9, "volume": 118752.0}, {"date": "2021-09-01", "close": 117.45, "volume": 104216.0}, {"date": "2021-09-02", "close": 117.76, "volume": 120556.0}, {"date": "2021-09-03", "close": 116.94, "volume": 150850.0}, {"date": "2021-09-07", "close": 114.51, "volume": 145280.0}, {"date": "2021-09-08", "close": 115.87, "volume": 149801.0}, {"date": "2021-09-09", "close": 115.15, "volume": 129410.0}, {"date": "2021-09-10", "close": 114.72, "volume": 152564.0}, {"date": "2021-09-13", "close": 115.1, "volume": 145061.0}, {"date": "2021-09-14", "close": 114.08, "volume": 246158.0}, {"date": "2021-09-15", "close": 116.87, "volume": 176826.0}, {"date": "2021-09-16", "close": 116.65, "volume": 149291.0}, {"date": "2021-09-17", "close": 115.08, "volume": 665449.0}, {"date": "2021-09-20", "close": 114.33, "volume": 128357.0}, {"date": "2021-09-21", "close": 114.24, "volume": 94110.0}, {"date": "2021-09-22", "close": 115.91, "volume": 100410.0}, {"date": "2021-09-23", "close": 117.77, "volume": 156048.0}, {"date": "2021-09-24", "close": 119.55, "volume": 139335.0}, {"date": "2021-09-27", "close": 118.77, "volume": 165619.0}, {"date": "2021-09-28", "close": 115.09, "volume": 183626.0}, {"date": "2021-09-29", "close": 115.17, "volume": 114110.0}, {"date": "2021-09-30", "close": 113.15, "volume": 155134.0}, {"date": "2021-10-01", "close": 114.56, "volume": 186280.0}, {"date": "2021-10-04", "close": 114.02, "volume": 150397.0}, {"date": "2021-10-05", "close": 116.05, "volume": 108632.0}, {"date": "2021-10-06", "close": 114.39, "volume": 143248.0}, {"date": "2021-10-07", "close": 115.21, "volume": 274996.0}, {"date": "2021-10-08", "close": 114.54, "volume": 195766.0}, {"date": "2021-10-11", "close": 112.93, "volume": 81237.0}, {"date": "2021-10-12", "close": 112.25, "volume": 167191.0}, {"date": "2021-10-13", "close": 112.55, "volume": 115318.0}, {"date": "2021-10-14", "close": 112.6, "volume": 304319.0}, {"date": "2021-10-15", "close": 110.92, "volume": 246870.0}, {"date": "2021-10-18", "close": 111.18, "volume": 277644.0}, {"date": "2021-10-19", "close": 110.43, "volume": 146421.0}, {"date": "2021-10-20", "close": 110.96, "volume": 164784.0}, {"date": "2021-10-21", "close": 112.27, "volume": 122873.0}, {"date": "2021-10-22", "close": 113.55, "volume": 148416.0}, {"date": "2021-10-25", "close": 113.87, "volume": 147146.0}, {"date": "2021-10-26", "close": 114.29, "volume": 151055.0}, {"date": "2021-10-27", "close": 111.76, "volume": 144748.0}, {"date": "2021-10-28", "close": 115.3, "volume": 205578.0}, {"date": "2021-10-29", "close": 114.8, "volume": 192519.0}, {"date": "2021-11-01", "close": 114.7, "volume": 200575.0}, {"date": "2021-11-02", "close": 114.48, "volume": 119316.0}, {"date": "2021-11-03", "close": 115.21, "volume": 180880.0}, {"date": "2021-11-04", "close": 117.82, "volume": 255214.0}, {"date": "2021-11-05", "close": 118.29, "volume": 165429.0}, {"date": "2021-11-08", "close": 119.31, "volume": 120569.0}, {"date": "2021-11-09", "close": 119.11, "volume": 143759.0}, {"date": "2021-11-10", "close": 120.21, "volume": 146279.0}, {"date": "2021-11-11", "close": 124.01, "volume": 186249.0}, {"date": "2021-11-12", "close": 124.55, "volume": 105320.0}, {"date": "2021-11-15", "close": 123.15, "volume": 142268.0}, {"date": "2021-11-16", "close": 124.18, "volume": 128455.0}, {"date": "2021-11-17", "close": 123.75, "volume": 152663.0}, {"date": "2021-11-18", "close": 124.09, "volume": 167293.0}, {"date": "2021-11-19", "close": 125.13, "volume": 148078.0}, {"date": "2021-11-22", "close": 125.3, "volume": 326216.0}, {"date": "2021-11-23", "close": 123.88, "volume": 120042.0}, {"date": "2021-11-24", "close": 122.26, "volume": 95729.0}, {"date": "2021-11-26", "close": 116.71, "volume": 133630.0}, {"date": "2021-11-29", "close": 117.82, "volume": 146563.0}, {"date": "2021-11-30", "close": 116.5, "volume": 220610.0}, {"date": "2021-12-01", "close": 113.32, "volume": 142521.0}, {"date": "2021-12-02", "close": 118.98, "volume": 192489.0}, {"date": "2021-12-03", "close": 118.42, "volume": 206426.0}, {"date": "2021-12-06", "close": 123.34, "volume": 241483.0}, {"date": "2021-12-07", "close": 123.71, "volume": 449618.0}, {"date": "2021-12-08", "close": 125.21, "volume": 176292.0}, {"date": "2021-12-09", "close": 122.56, "volume": 122006.0}, {"date": "2021-12-10", "close": 122.47, "volume": 157944.0}, {"date": "2021-12-13", "close": 119.88, "volume": 163157.0}, {"date": "2021-12-14", "close": 119.66, "volume": 247114.0}, {"date": "2021-12-15", "close": 119.49, "volume": 181004.0}, {"date": "2021-12-16", "close": 117.82, "volume": 233164.0}, {"date": "2021-12-17", "close": 116.92, "volume": 590223.0}, {"date": "2021-12-20", "close": 115.61, "volume": 261940.0}, {"date": "2021-12-21", "close": 117.99, "volume": 163125.0}, {"date": "2021-12-22", "close": 120.01, "volume": 172508.0}, {"date": "2021-12-23", "close": 113.95, "volume": 164885.0}, {"date": "2021-12-27", "close": 116.91, "volume": 161558.0}, {"date": "2021-12-28", "close": 116.27, "volume": 122817.0}, {"date": "2021-12-29", "close": 117.77, "volume": 102136.0}, {"date": "2021-12-30", "close": 116.01, "volume": 124374.0}, {"date": "2021-12-31", "close": 116.73, "volume": 111248.0}, {"date": "2022-01-03", "close": 116.96, "volume": 157102.0}, {"date": "2022-01-04", "close": 116.22, "volume": 128829.0}, {"date": "2022-01-05", "close": 110.32, "volume": 168106.0}, {"date": "2022-01-06", "close": 108.01, "volume": 279852.0}, {"date": "2022-01-07", "close": 103.56, "volume": 252642.0}, {"date": "2022-01-10", "close": 104.29, "volume": 193237.0}, {"date": "2022-01-11", "close": 104.11, "volume": 118487.0}, {"date": "2022-01-12", "close": 103.45, "volume": 204162.0}, {"date": "2022-01-13", "close": 102.34, "volume": 141566.0}, {"date": "2022-01-14", "close": 101.19, "volume": 225955.0}, {"date": "2022-01-18", "close": 95.9, "volume": 244156.0}, {"date": "2022-01-19", "close": 94.23, "volume": 219356.0}, {"date": "2022-01-20", "close": 92.85, "volume": 212418.0}, {"date": "2022-01-21", "close": 91.52, "volume": 339664.0}, {"date": "2022-01-24", "close": 93.09, "volume": 381649.0}, {"date": "2022-01-25", "close": 93.01, "volume": 326837.0}, {"date": "2022-01-26", "close": 93.44, "volume": 464277.0}, {"date": "2022-01-27", "close": 90.68, "volume": 288742.0}, {"date": "2022-01-28", "close": 93.59, "volume": 227167.0}, {"date": "2022-01-31", "close": 94.98, "volume": 198540.0}, {"date": "2022-02-01", "close": 94.45, "volume": 201574.0}, {"date": "2022-02-02", "close": 93.84, "volume": 171394.0}, {"date": "2022-02-03", "close": 92.39, "volume": 135708.0}, {"date": "2022-02-04", "close": 84.33, "volume": 501223.0}, {"date": "2022-02-07", "close": 84.4, "volume": 250889.0}, {"date": "2022-02-08", "close": 85.99, "volume": 412493.0}, {"date": "2022-02-09", "close": 86.13, "volume": 394756.0}, {"date": "2022-02-10", "close": 84.97, "volume": 447868.0}, {"date": "2022-02-11", "close": 85.65, "volume": 378589.0}, {"date": "2022-02-14", "close": 87.89, "volume": 426705.0}, {"date": "2022-02-15", "close": 88.86, "volume": 245476.0}, {"date": "2022-02-16", "close": 88.67, "volume": 285125.0}, {"date": "2022-02-17", "close": 87.9, "volume": 245108.0}, {"date": "2022-02-18", "close": 88.03, "volume": 322058.0}, {"date": "2022-02-22", "close": 88.31, "volume": 284009.0}, {"date": "2022-02-23", "close": 88.16, "volume": 374540.0}, {"date": "2022-02-24", "close": 90.64, "volume": 237494.0}, {"date": "2022-02-25", "close": 92.4, "volume": 196784.0}, {"date": "2022-02-28", "close": 94.76, "volume": 542172.0}, {"date": "2022-03-01", "close": 94.38, "volume": 318338.0}, {"date": "2022-03-02", "close": 96.22, "volume": 163043.0}, {"date": "2022-03-03", "close": 96.47, "volume": 224755.0}, {"date": "2022-03-04", "close": 97.37, "volume": 182357.0}, {"date": "2022-03-07", "close": 95.79, "volume": 609290.0}, {"date": "2022-03-08", "close": 94.99, "volume": 307428.0}, {"date": "2022-03-09", "close": 96.44, "volume": 350462.0}, {"date": "2022-03-10", "close": 96.38, "volume": 294027.0}, {"date": "2022-03-11", "close": 94.38, "volume": 492614.0}, {"date": "2022-03-14", "close": 95.75, "volume": 313190.0}, {"date": "2022-03-15", "close": 97.24, "volume": 188951.0}, {"date": "2022-03-16", "close": 99.0, "volume": 153397.0}, {"date": "2022-03-17", "close": 99.73, "volume": 167664.0}, {"date": "2022-03-18", "close": 101.47, "volume": 306170.0}, {"date": "2022-03-21", "close": 101.32, "volume": 257740.0}, {"date": "2022-03-22", "close": 101.73, "volume": 220863.0}, {"date": "2022-03-23", "close": 100.05, "volume": 164678.0}, {"date": "2022-03-24", "close": 101.11, "volume": 161239.0}, {"date": "2022-03-25", "close": 101.69, "volume": 291420.0}, {"date": "2022-03-28", "close": 103.39, "volume": 291020.0}, {"date": "2022-03-29", "close": 107.54, "volume": 454500.0}, {"date": "2022-03-30", "close": 107.54, "volume": 239670.0}, {"date": "2022-03-31", "close": 108.05, "volume": 430470.0}, {"date": "2022-04-01", "close": 108.34, "volume": 371886.0}, {"date": "2022-04-04", "close": 105.58, "volume": 344042.0}, {"date": "2022-04-05", "close": 107.07, "volume": 299721.0}, {"date": "2022-04-06", "close": 107.73, "volume": 385544.0}, {"date": "2022-04-07", "close": 107.65, "volume": 284329.0}, {"date": "2022-04-08", "close": 106.83, "volume": 244846.0}, {"date": "2022-04-11", "close": 105.42, "volume": 239854.0}, {"date": "2022-04-12", "close": 107.13, "volume": 284888.0}, {"date": "2022-04-13", "close": 108.43, "volume": 158689.0}, {"date": "2022-04-14", "close": 107.86, "volume": 257101.0}, {"date": "2022-04-18", "close": 106.74, "volume": 231771.0}, {"date": "2022-04-19", "close": 110.32, "volume": 457170.0}, {"date": "2022-04-20", "close": 111.41, "volume": 354889.0}, {"date": "2022-04-21", "close": 109.44, "volume": 199066.0}, {"date": "2022-04-22", "close": 106.93, "volume": 228172.0}, {"date": "2022-04-25", "close": 106.21, "volume": 253474.0}, {"date": "2022-04-26", "close": 101.53, "volume": 320769.0}, {"date": "2022-04-27", "close": 101.47, "volume": 279665.0}, {"date": "2022-04-28", "close": 103.88, "volume": 244104.0}, {"date": "2022-04-29", "close": 95.81, "volume": 321197.0}, {"date": "2022-05-02", "close": 93.74, "volume": 469741.0}, {"date": "2022-05-03", "close": 91.47, "volume": 428524.0}, {"date": "2022-05-04", "close": 93.63, "volume": 405807.0}, {"date": "2022-05-05", "close": 90.25, "volume": 354005.0}, {"date": "2022-05-06", "close": 89.17, "volume": 430365.0}, {"date": "2022-05-09", "close": 88.51, "volume": 430769.0}, {"date": "2022-05-10", "close": 89.45, "volume": 440103.0}, {"date": "2022-05-11", "close": 86.83, "volume": 368450.0}, {"date": "2022-05-12", "close": 87.79, "volume": 455716.0}, {"date": "2022-05-13", "close": 88.53, "volume": 305190.0}, {"date": "2022-05-16", "close": 88.27, "volume": 223865.0}, {"date": "2022-05-17", "close": 88.7, "volume": 193222.0}, {"date": "2022-05-18", "close": 86.02, "volume": 473808.0}, {"date": "2022-05-19", "close": 86.97, "volume": 246612.0}, {"date": "2022-05-20", "close": 87.55, "volume": 337777.0}, {"date": "2022-05-23", "close": 87.54, "volume": 215390.0}, {"date": "2022-05-24", "close": 87.97, "volume": 219171.0}, {"date": "2022-05-25", "close": 88.51, "volume": 219172.0}, {"date": "2022-05-26", "close": 89.7, "volume": 149603.0}, {"date": "2022-05-27", "close": 90.88, "volume": 146420.0}, {"date": "2022-05-31", "close": 90.39, "volume": 524553.0}, {"date": "2022-06-01", "close": 89.34, "volume": 360128.0}, {"date": "2022-06-02", "close": 90.69, "volume": 176172.0}, {"date": "2022-06-03", "close": 90.6, "volume": 216095.0}, {"date": "2022-06-06", "close": 90.92, "volume": 184976.0}, {"date": "2022-06-07", "close": 91.89, "volume": 162586.0}, {"date": "2022-06-08", "close": 89.88, "volume": 181779.0}, {"date": "2022-06-09", "close": 87.13, "volume": 141033.0}, {"date": "2022-06-10", "close": 86.39, "volume": 192465.0}, {"date": "2022-06-13", "close": 83.32, "volume": 217150.0}, {"date": "2022-06-14", "close": 82.97, "volume": 191007.0}, {"date": "2022-06-15", "close": 83.29, "volume": 197208.0}, {"date": "2022-06-16", "close": 81.0, "volume": 323082.0}, {"date": "2022-06-17", "close": 81.93, "volume": 485894.0}, {"date": "2022-06-21", "close": 84.69, "volume": 271626.0}, {"date": "2022-06-22", "close": 85.68, "volume": 185220.0}, {"date": "2022-06-23", "close": 88.99, "volume": 232905.0}, {"date": "2022-06-24", "close": 91.84, "volume": 657622.0}, {"date": "2022-06-27", "close": 91.66, "volume": 223513.0}, {"date": "2022-06-28", "close": 89.78, "volume": 153180.0}, {"date": "2022-06-29", "close": 89.85, "volume": 151731.0}, {"date": "2022-06-30", "close": 91.47, "volume": 257274.0}, {"date": "2022-07-01", "close": 91.59, "volume": 206936.0}, {"date": "2022-07-05", "close": 90.49, "volume": 256401.0}, {"date": "2022-07-06", "close": 92.04, "volume": 170543.0}, {"date": "2022-07-07", "close": 94.49, "volume": 304178.0}, {"date": "2022-07-08", "close": 93.74, "volume": 187349.0}, {"date": "2022-07-11", "close": 92.77, "volume": 108873.0}, {"date": "2022-07-12", "close": 90.53, "volume": 140784.0}, {"date": "2022-07-13", "close": 89.77, "volume": 136735.0}, {"date": "2022-07-14", "close": 90.11, "volume": 112305.0}, {"date": "2022-07-15", "close": 92.1, "volume": 154178.0}, {"date": "2022-07-18", "close": 90.27, "volume": 127600.0}, {"date": "2022-07-19", "close": 93.53, "volume": 169644.0}, {"date": "2022-07-20", "close": 95.71, "volume": 276649.0}, {"date": "2022-07-21", "close": 94.73, "volume": 180325.0}, {"date": "2022-07-22", "close": 93.81, "volume": 164520.0}, {"date": "2022-07-25", "close": 94.82, "volume": 140060.0}, {"date": "2022-07-26", "close": 94.56, "volume": 121393.0}, {"date": "2022-07-27", "close": 94.87, "volume": 134653.0}, {"date": "2022-07-28", "close": 98.3, "volume": 169144.0}, {"date": "2022-07-29", "close": 100.49, "volume": 215213.0}, {"date": "2022-08-01", "close": 97.44, "volume": 156327.0}, {"date": "2022-08-02", "close": 97.77, "volume": 119158.0}, {"date": "2022-08-03", "close": 98.54, "volume": 107179.0}, {"date": "2022-08-04", "close": 98.64, "volume": 115206.0}, {"date": "2022-08-05", "close": 98.85, "volume": 228105.0}, {"date": "2022-08-08", "close": 97.78, "volume": 180008.0}, {"date": "2022-08-09", "close": 96.29, "volume": 172745.0}, {"date": "2022-08-10", "close": 97.41, "volume": 130454.0}, {"date": "2022-08-11", "close": 99.1, "volume": 141744.0}, {"date": "2022-08-12", "close": 102.31, "volume": 244343.0}, {"date": "2022-08-15", "close": 103.05, "volume": 167901.0}, {"date": "2022-08-16", "close": 104.14, "volume": 174139.0}, {"date": "2022-08-17", "close": 102.61, "volume": 147630.0}, {"date": "2022-08-18", "close": 103.88, "volume": 121754.0}, {"date": "2022-08-19", "close": 103.19, "volume": 173063.0}, {"date": "2022-08-22", "close": 101.3, "volume": 155243.0}, {"date": "2022-08-23", "close": 100.75, "volume": 98196.0}, {"date": "2022-08-24", "close": 100.71, "volume": 67199.0}, {"date": "2022-08-25", "close": 100.81, "volume": 92963.0}, {"date": "2022-08-26", "close": 97.78, "volume": 208775.0}, {"date": "2022-08-29", "close": 95.75, "volume": 128670.0}, {"date": "2022-08-30", "close": 93.86, "volume": 187058.0}, {"date": "2022-08-31", "close": 93.86, "volume": 182745.0}, {"date": "2022-09-01", "close": 92.12, "volume": 266981.0}, {"date": "2022-09-02", "close": 92.27, "volume": 198094.0}, {"date": "2022-09-06", "close": 92.83, "volume": 206654.0}, {"date": "2022-09-07", "close": 94.91, "volume": 192797.0}, {"date": "2022-09-08", "close": 94.47, "volume": 140670.0}, {"date": "2022-09-09", "close": 94.38, "volume": 104791.0}, {"date": "2022-09-12", "close": 94.91, "volume": 120933.0}, {"date": "2022-09-13", "close": 92.8, "volume": 180941.0}, {"date": "2022-09-14", "close": 93.64, "volume": 217961.0}, {"date": "2022-09-15", "close": 90.36, "volume": 171778.0}, {"date": "2022-09-16", "close": 89.94, "volume": 623515.0}, {"date": "2022-09-19", "close": 91.53, "volume": 145870.0}, {"date": "2022-09-20", "close": 90.4, "volume": 114900.0}, {"date": "2022-09-21", "close": 89.61, "volume": 120699.0}, {"date": "2022-09-22", "close": 89.21, "volume": 185419.0}, {"date": "2022-09-23", "close": 88.66, "volume": 129218.0}, {"date": "2022-09-26", "close": 87.95, "volume": 195656.0}, {"date": "2022-09-27", "close": 87.75, "volume": 206391.0}, {"date": "2022-09-28", "close": 89.12, "volume": 176775.0}, {"date": "2022-09-29", "close": 88.78, "volume": 131765.0}, {"date": "2022-09-30", "close": 87.67, "volume": 200991.0}, {"date": "2022-10-03", "close": 89.69, "volume": 144217.0}, {"date": "2022-10-04", "close": 90.9, "volume": 388195.0}, {"date": "2022-10-05", "close": 89.0, "volume": 291401.0}, {"date": "2022-10-06", "close": 87.5, "volume": 258425.0}, {"date": "2022-10-07", "close": 88.36, "volume": 306117.0}, {"date": "2022-10-10", "close": 88.76, "volume": 128273.0}, {"date": "2022-10-11", "close": 89.28, "volume": 196394.0}, {"date": "2022-10-12", "close": 88.72, "volume": 158804.0}, {"date": "2022-10-13", "close": 88.71, "volume": 298958.0}, {"date": "2022-10-14", "close": 87.82, "volume": 204131.0}, {"date": "2022-10-17", "close": 90.38, "volume": 159046.0}, {"date": "2022-10-18", "close": 90.4, "volume": 212540.0}, {"date": "2022-10-19", "close": 89.89, "volume": 195458.0}, {"date": "2022-10-20", "close": 88.08, "volume": 216753.0}, {"date": "2022-10-21", "close": 89.93, "volume": 135725.0}, {"date": "2022-10-24", "close": 90.67, "volume": 162736.0}, {"date": "2022-10-25", "close": 91.74, "volume": 171963.0}, {"date": "2022-10-26", "close": 90.8, "volume": 100575.0}, {"date": "2022-10-27", "close": 90.8, "volume": 268810.0}, {"date": "2022-10-28", "close": 94.09, "volume": 304702.0}, {"date": "2022-10-31", "close": 95.26, "volume": 211889.0}, {"date": "2022-11-01", "close": 97.29, "volume": 206732.0}, {"date": "2022-11-02", "close": 94.71, "volume": 231898.0}, {"date": "2022-11-03", "close": 96.06, "volume": 133497.0}, {"date": "2022-11-04", "close": 97.65, "volume": 130294.0}, {"date": "2022-11-07", "close": 98.33, "volume": 160821.0}, {"date": "2022-11-08", "close": 98.94, "volume": 149402.0}, {"date": "2022-11-09", "close": 96.71, "volume": 105734.0}, {"date": "2022-11-10", "close": 103.34, "volume": 172660.0}, {"date": "2022-11-11", "close": 101.24, "volume": 107931.0}, {"date": "2022-11-14", "close": 100.92, "volume": 108084.0}, {"date": "2022-11-15", "close": 101.2, "volume": 169134.0}, {"date": "2022-11-16", "close": 101.48, "volume": 117218.0}, {"date": "2022-11-17", "close": 101.16, "volume": 89478.0}, {"date": "2022-11-18", "close": 102.08, "volume": 197820.0}, {"date": "2022-11-21", "close": 101.59, "volume": 132143.0}, {"date": "2022-11-22", "close": 100.68, "volume": 127239.0}, {"date": "2022-11-23", "close": 101.26, "volume": 71609.0}, {"date": "2022-11-25", "close": 102.59, "volume": 68050.0}, {"date": "2022-11-28", "close": 100.88, "volume": 219947.0}, {"date": "2022-11-29", "close": 100.28, "volume": 95697.0}, {"date": "2022-11-30", "close": 103.41, "volume": 251706.0}, {"date": "2022-12-01", "close": 102.93, "volume": 95016.0}, {"date": "2022-12-02", "close": 103.74, "volume": 136051.0}, {"date": "2022-12-05", "close": 104.11, "volume": 167785.0}, {"date": "2022-12-06", "close": 101.23, "volume": 133386.0}, {"date": "2022-12-07", "close": 101.58, "volume": 98662.0}, {"date": "2022-12-08", "close": 103.5, "volume": 142888.0}, {"date": "2022-12-09", "close": 102.78, "volume": 117348.0}, {"date": "2022-12-12", "close": 103.05, "volume": 161809.0}, {"date": "2022-12-13", "close": 103.19, "volume": 159786.0}, {"date": "2022-12-14", "close": 104.71, "volume": 356177.0}, {"date": "2022-12-15", "close": 100.54, "volume": 210535.0}, {"date": "2022-12-16", "close": 100.12, "volume": 975623.0}, {"date": "2022-12-19", "close": 97.05, "volume": 177302.0}, {"date": "2022-12-20", "close": 99.06, "volume": 179824.0}, {"date": "2022-12-21", "close": 100.86, "volume": 135650.0}, {"date": "2022-12-22", "close": 100.2, "volume": 137898.0}, {"date": "2022-12-23", "close": 100.55, "volume": 81829.0}, {"date": "2022-12-27", "close": 100.38, "volume": 64808.0}, {"date": "2022-12-28", "close": 98.53, "volume": 78455.0}, {"date": "2022-12-29", "close": 100.56, "volume": 90832.0}, {"date": "2022-12-30", "close": 99.09, "volume": 102539.0}, {"date": "2023-01-03", "close": 99.19, "volume": 110316.0}, {"date": "2023-01-04", "close": 98.65, "volume": 107869.0}, {"date": "2023-01-05", "close": 96.92, "volume": 110428.0}, {"date": "2023-01-06", "close": 99.76, "volume": 100216.0}, {"date": "2023-01-09", "close": 98.15, "volume": 131950.0}, {"date": "2023-01-10", "close": 100.03, "volume": 126983.0}, {"date": "2023-01-11", "close": 99.4, "volume": 103617.0}, {"date": "2023-01-12", "close": 99.97, "volume": 115272.0}, {"date": "2023-01-13", "close": 101.45, "volume": 104559.0}, {"date": "2023-01-17", "close": 101.05, "volume": 105465.0}, {"date": "2023-01-18", "close": 100.37, "volume": 117231.0}, {"date": "2023-01-19", "close": 99.0, "volume": 117438.0}, {"date": "2023-01-20", "close": 101.07, "volume": 117629.0}, {"date": "2023-01-23", "close": 101.87, "volume": 104349.0}, {"date": "2023-01-24", "close": 102.22, "volume": 99205.0}, {"date": "2023-01-25", "close": 101.51, "volume": 99767.0}, {"date": "2023-01-26", "close": 101.47, "volume": 57740.0}, {"date": "2023-01-27", "close": 101.16, "volume": 93214.0}, {"date": "2023-01-30", "close": 99.49, "volume": 99044.0}, {"date": "2023-01-31", "close": 102.54, "volume": 153054.0}, {"date": "2023-02-01", "close": 103.55, "volume": 159721.0}, {"date": "2023-02-02", "close": 105.45, "volume": 189960.0}, {"date": "2023-02-03", "close": 111.26, "volume": 305193.0}, {"date": "2023-02-06", "close": 107.8, "volume": 146962.0}, {"date": "2023-02-07", "close": 109.25, "volume": 166905.0}, {"date": "2023-02-08", "close": 107.24, "volume": 140078.0}, {"date": "2023-02-09", "close": 104.44, "volume": 143313.0}, {"date": "2023-02-10", "close": 105.47, "volume": 117669.0}, {"date": "2023-02-13", "close": 106.21, "volume": 119854.0}, {"date": "2023-02-14", "close": 105.4, "volume": 113231.0}, {"date": "2023-02-15", "close": 107.31, "volume": 107914.0}, {"date": "2023-02-16", "close": 105.85, "volume": 151586.0}, {"date": "2023-02-17", "close": 108.795, "volume": 168340.0}, {"date": "2023-02-21", "close": 105.68, "volume": 134900.0}, {"date": "2023-02-22", "close": 105.33, "volume": 163549.0}, {"date": "2023-02-23", "close": 105.22, "volume": 122083.0}, {"date": "2023-02-24", "close": 103.63, "volume": 125004.0}, {"date": "2023-02-27", "close": 103.45, "volume": 169965.0}, {"date": "2023-02-28", "close": 102.9, "volume": 201373.0}, {"date": "2023-03-01", "close": 103.52, "volume": 125980.0}, {"date": "2023-03-02", "close": 104.21, "volume": 102957.0}, {"date": "2023-03-03", "close": 105.46, "volume": 131300.0}, {"date": "2023-03-06", "close": 104.44, "volume": 189645.0}, {"date": "2023-03-07", "close": 103.3, "volume": 153778.0}, {"date": "2023-03-08", "close": 103.16, "volume": 153458.0}, {"date": "2023-03-09", "close": 101.95, "volume": 131490.0}, {"date": "2023-03-10", "close": 100.02, "volume": 194441.0}, {"date": "2023-03-13", "close": 100.98, "volume": 189739.0}, {"date": "2023-03-14", "close": 104.67, "volume": 184139.0}, {"date": "2023-03-15", "close": 103.41, "volume": 232007.0}, {"date": "2023-03-16", "close": 98.5, "volume": 1714441.0}, {"date": "2023-03-17", "close": 96.04, "volume": 1245993.0}, {"date": "2023-03-20", "close": 97.38, "volume": 565373.0}, {"date": "2023-03-21", "close": 98.33, "volume": 11691470.0}, {"date": "2023-03-22", "close": 93.3, "volume": 552566.0}, {"date": "2023-03-23", "close": 91.86, "volume": 448897.0}, {"date": "2023-03-24", "close": 92.93, "volume": 447655.0}, {"date": "2023-03-27", "close": 95.59, "volume": 262483.0}, {"date": "2023-03-28", "close": 96.07, "volume": 219273.0}, {"date": "2023-03-29", "close": 97.16, "volume": 269335.0}, {"date": "2023-03-30", "close": 97.87, "volume": 248082.0}, {"date": "2023-03-31", "close": 99.69, "volume": 446496.0}, {"date": "2023-04-03", "close": 99.34, "volume": 394296.0}, {"date": "2023-04-04", "close": 98.67, "volume": 258766.0}, {"date": "2023-04-05", "close": 98.11, "volume": 223896.0}, {"date": "2023-04-06", "close": 97.68, "volume": 211783.0}, {"date": "2023-04-10", "close": 98.67, "volume": 149372.0}, {"date": "2023-04-11", "close": 99.05, "volume": 185033.0}, {"date": "2023-04-12", "close": 98.61, "volume": 159923.0}, {"date": "2023-04-13", "close": 100.28, "volume": 165628.0}, {"date": "2023-04-14", "close": 98.3, "volume": 138039.0}, {"date": "2023-04-17", "close": 99.15, "volume": 190439.0}, {"date": "2023-04-18", "close": 97.97, "volume": 217270.0}, {"date": "2023-04-19", "close": 97.62, "volume": 186507.0}, {"date": "2023-04-20", "close": 97.8, "volume": 258874.0}, {"date": "2023-04-21", "close": 98.09, "volume": 145260.0}, {"date": "2023-04-24", "close": 97.48, "volume": 125013.0}, {"date": "2023-04-25", "close": 95.11, "volume": 197770.0}, {"date": "2023-04-26", "close": 94.21, "volume": 214977.0}, {"date": "2023-04-27", "close": 96.27, "volume": 243785.0}, {"date": "2023-04-28", "close": 92.05, "volume": 394957.0}, {"date": "2023-05-01", "close": 91.5, "volume": 232770.0}, {"date": "2023-05-02", "close": 90.72, "volume": 287456.0}, {"date": "2023-05-03", "close": 89.76, "volume": 295692.0}, {"date": "2023-05-04", "close": 88.23, "volume": 175970.0}, {"date": "2023-05-05", "close": 89.32, "volume": 223820.0}, {"date": "2023-05-08", "close": 88.42, "volume": 158118.0}, {"date": "2023-05-09", "close": 88.08, "volume": 200419.0}, {"date": "2023-05-10", "close": 88.06, "volume": 205422.0}, {"date": "2023-05-11", "close": 86.44, "volume": 157169.0}, {"date": "2023-05-12", "close": 86.61, "volume": 155928.0}, {"date": "2023-05-15", "close": 86.68, "volume": 215142.0}, {"date": "2023-05-16", "close": 86.11, "volume": 253593.0}, {"date": "2023-05-17", "close": 87.53, "volume": 215530.0}, {"date": "2023-05-18", "close": 88.87, "volume": 308187.0}, {"date": "2023-05-19", "close": 88.72, "volume": 418321.0}, {"date": "2023-05-22", "close": 90.24, "volume": 268846.0}, {"date": "2023-05-23", "close": 90.17, "volume": 359174.0}, {"date": "2023-05-24", "close": 89.35, "volume": 373800.0}, {"date": "2023-05-25", "close": 89.55, "volume": 281210.0}, {"date": "2023-05-26", "close": 91.98, "volume": 266305.0}, {"date": "2023-05-30", "close": 92.09, "volume": 256826.0}, {"date": "2023-05-31", "close": 91.32, "volume": 471853.0}, {"date": "2023-06-01", "close": 92.05, "volume": 351398.0}, {"date": "2023-06-02", "close": 94.38, "volume": 239457.0}, {"date": "2023-06-05", "close": 93.33, "volume": 259823.0}, {"date": "2023-06-06", "close": 95.41, "volume": 268813.0}, {"date": "2023-06-07", "close": 96.6, "volume": 264550.0}, {"date": "2023-06-08", "close": 96.29, "volume": 235968.0}, {"date": "2023-06-09", "close": 96.19, "volume": 211095.0}, {"date": "2023-06-12", "close": 97.57, "volume": 308754.0}, {"date": "2023-06-13", "close": 98.04, "volume": 277622.0}, {"date": "2023-06-14", "close": 97.84, "volume": 471772.0}, {"date": "2023-06-15", "close": 99.42, "volume": 186259.0}, {"date": "2023-06-16", "close": 101.02, "volume": 627413.0}, {"date": "2023-06-20", "close": 100.94, "volume": 312639.0}, {"date": "2023-06-21", "close": 99.95, "volume": 235128.0}, {"date": "2023-06-22", "close": 98.08, "volume": 271381.0}, {"date": "2023-06-23", "close": 94.16, "volume": 550359.0}, {"date": "2023-06-26", "close": 93.54, "volume": 217623.0}, {"date": "2023-06-27", "close": 93.73, "volume": 163543.0}, {"date": "2023-06-28", "close": 92.07, "volume": 186465.0}, {"date": "2023-06-29", "close": 92.83, "volume": 160220.0}, {"date": "2023-06-30", "close": 93.32, "volume": 233999.0}, {"date": "2023-07-03", "close": 92.87, "volume": 97756.0}, {"date": "2023-07-05", "close": 92.68, "volume": 168093.0}, {"date": "2023-07-06", "close": 91.9, "volume": 203781.0}, {"date": "2023-07-07", "close": 91.39, "volume": 257600.0}, {"date": "2023-07-10", "close": 93.73, "volume": 258132.0}, {"date": "2023-07-11", "close": 94.78, "volume": 282107.0}, {"date": "2023-07-12", "close": 93.97, "volume": 254801.0}, {"date": "2023-07-13", "close": 94.4, "volume": 178774.0}, {"date": "2023-07-14", "close": 95.5, "volume": 192179.0}, {"date": "2023-07-17", "close": 95.93, "volume": 206751.0}, {"date": "2023-07-18", "close": 96.35, "volume": 115450.0}, {"date": "2023-07-19", "close": 96.48, "volume": 110888.0}, {"date": "2023-07-20", "close": 96.47, "volume": 114499.0}, {"date": "2023-07-21", "close": 95.59, "volume": 167991.0}, {"date": "2023-07-24", "close": 95.63, "volume": 98866.0}, {"date": "2023-07-25", "close": 95.27, "volume": 194343.0}, {"date": "2023-07-26", "close": 95.06, "volume": 209535.0}, {"date": "2023-07-27", "close": 93.67, "volume": 231419.0}, {"date": "2023-07-28", "close": 89.07, "volume": 478278.0}, {"date": "2023-07-31", "close": 89.58, "volume": 298085.0}, {"date": "2023-08-01", "close": 88.27, "volume": 194523.0}, {"date": "2023-08-02", "close": 89.45, "volume": 174575.0}, {"date": "2023-08-03", "close": 88.79, "volume": 167357.0}, {"date": "2023-08-04", "close": 88.2, "volume": 116824.0}, {"date": "2023-08-07", "close": 88.46, "volume": 142681.0}, {"date": "2023-08-08", "close": 86.95, "volume": 157864.0}, {"date": "2023-08-09", "close": 87.13, "volume": 184292.0}, {"date": "2023-08-10", "close": 87.05, "volume": 161049.0}, {"date": "2023-08-11", "close": 87.0, "volume": 160802.0}, {"date": "2023-08-14", "close": 88.32, "volume": 113873.0}, {"date": "2023-08-15", "close": 86.62, "volume": 214433.0}, {"date": "2023-08-16", "close": 87.73, "volume": 193556.0}, {"date": "2023-08-17", "close": 87.89, "volume": 297044.0}, {"date": "2023-08-18", "close": 89.07, "volume": 269026.0}, {"date": "2023-08-21", "close": 89.8, "volume": 269387.0}, {"date": "2023-08-22", "close": 90.17, "volume": 214559.0}, {"date": "2023-08-23", "close": 90.15, "volume": 286482.0}, {"date": "2023-08-24", "close": 89.71, "volume": 200062.0}, {"date": "2023-08-25", "close": 90.54, "volume": 217051.0}, {"date": "2023-08-28", "close": 90.14, "volume": 182616.0}, {"date": "2023-08-29", "close": 91.28, "volume": 183595.0}, {"date": "2023-08-30", "close": 91.16, "volume": 141129.0}, {"date": "2023-08-31", "close": 89.86, "volume": 443048.0}, {"date": "2023-09-01", "close": 90.43, "volume": 178678.0}, {"date": "2023-09-05", "close": 89.48, "volume": 246512.0}, {"date": "2023-09-06", "close": 89.65, "volume": 208985.0}, {"date": "2023-09-07", "close": 89.1, "volume": 163126.0}, {"date": "2023-09-08", "close": 88.3, "volume": 118200.0}, {"date": "2023-09-11", "close": 88.6, "volume": 193915.0}, {"date": "2023-09-12", "close": 89.32, "volume": 178267.0}, {"date": "2023-09-13", "close": 90.28, "volume": 253125.0}, {"date": "2023-09-14", "close": 91.63, "volume": 235477.0}, {"date": "2023-09-15", "close": 91.84, "volume": 688481.0}, {"date": "2023-09-18", "close": 90.92, "volume": 184960.0}, {"date": "2023-09-19", "close": 90.48, "volume": 196665.0}, {"date": "2023-09-20", "close": 89.65, "volume": 119948.0}, {"date": "2023-09-21", "close": 87.63, "volume": 146751.0}, {"date": "2023-09-22", "close": 85.67, "volume": 182611.0}, {"date": "2023-09-25", "close": 86.33, "volume": 179162.0}, {"date": "2023-09-26", "close": 85.34, "volume": 202062.0}, {"date": "2023-09-27", "close": 86.37, "volume": 185572.0}, {"date": "2023-09-28", "close": 87.1, "volume": 184086.0}, {"date": "2023-09-29", "close": 85.6, "volume": 272181.0}, {"date": "2023-10-02", "close": 85.18, "volume": 218557.0}, {"date": "2023-10-03", "close": 84.68, "volume": 156930.0}, {"date": "2023-10-04", "close": 85.73, "volume": 140214.0}, {"date": "2023-10-05", "close": 86.82, "volume": 181955.0}, {"date": "2023-10-06", "close": 88.56, "volume": 180516.0}, {"date": "2023-10-09", "close": 89.99, "volume": 128673.0}, {"date": "2023-10-10", "close": 90.14, "volume": 195234.0}, {"date": "2023-10-11", "close": 90.39, "volume": 117064.0}, {"date": "2023-10-12", "close": 89.35, "volume": 112185.0}, {"date": "2023-10-13", "close": 87.87, "volume": 125321.0}, {"date": "2023-10-16", "close": 89.24, "volume": 205364.0}, {"date": "2023-10-17", "close": 89.62, "volume": 202661.0}, {"date": "2023-10-18", "close": 88.36, "volume": 110661.0}, {"date": "2023-10-19", "close": 86.94, "volume": 218336.0}, {"date": "2023-10-20", "close": 86.02, "volume": 184700.0}, {"date": "2023-10-23", "close": 84.9, "volume": 161715.0}, {"date": "2023-10-24", "close": 83.95, "volume": 113230.0}, {"date": "2023-10-25", "close": 83.0, "volume": 154701.0}, {"date": "2023-10-26", "close": 84.94, "volume": 237829.0}, {"date": "2023-10-27", "close": 72.73, "volume": 1221402.0}, {"date": "2023-10-30", "close": 73.42, "volume": 468291.0}, {"date": "2023-10-31", "close": 73.29, "volume": 282017.0}, {"date": "2023-11-01", "close": 70.74, "volume": 238344.0}, {"date": "2023-11-02", "close": 73.91, "volume": 220208.0}, {"date": "2023-11-03", "close": 75.0, "volume": 219214.0}, {"date": "2023-11-06", "close": 73.41, "volume": 292448.0}, {"date": "2023-11-07", "close": 73.46, "volume": 173831.0}, {"date": "2023-11-08", "close": 72.98, "volume": 155196.0}, {"date": "2023-11-09", "close": 72.13, "volume": 137044.0}, {"date": "2023-11-10", "close": 73.78, "volume": 197981.0}, {"date": "2023-11-13", "close": 73.89, "volume": 211523.0}, {"date": "2023-11-14", "close": 78.46, "volume": 230811.0}, {"date": "2023-11-15", "close": 77.22, "volume": 313518.0}, {"date": "2023-11-16", "close": 77.03, "volume": 166933.0}, {"date": "2023-11-17", "close": 77.21, "volume": 465262.0}, {"date": "2023-11-20", "close": 77.96, "volume": 188263.0}, {"date": "2023-11-21", "close": 78.45, "volume": 160196.0}, {"date": "2023-11-22", "close": 78.36, "volume": 193982.0}, {"date": "2023-11-24", "close": 77.58, "volume": 63643.0}, {"date": "2023-11-27", "close": 77.03, "volume": 223403.0}, {"date": "2023-11-28", "close": 76.47, "volume": 167068.0}, {"date": "2023-11-29", "close": 76.46, "volume": 292160.0}, {"date": "2023-11-30", "close": 76.96, "volume": 255249.0}, {"date": "2023-12-01", "close": 79.13, "volume": 240488.0}, {"date": "2023-12-04", "close": 81.03, "volume": 196642.0}, {"date": "2023-12-05", "close": 80.87, "volume": 226770.0}, {"date": "2023-12-06", "close": 82.23, "volume": 263805.0}, {"date": "2023-12-07", "close": 83.0, "volume": 277926.0}, {"date": "2023-12-08", "close": 83.42, "volume": 262566.0}, {"date": "2023-12-11", "close": 82.89, "volume": 423980.0}, {"date": "2023-12-12", "close": 82.22, "volume": 366970.0}, {"date": "2023-12-13", "close": 83.7, "volume": 344711.0}, {"date": "2023-12-14", "close": 85.11, "volume": 347749.0}, {"date": "2023-12-15", "close": 84.64, "volume": 524794.0}, {"date": "2023-12-18", "close": 85.39, "volume": 250891.0}, {"date": "2023-12-19", "close": 86.08, "volume": 248132.0}, {"date": "2023-12-20", "close": 85.32, "volume": 223986.0}, {"date": "2023-12-21", "close": 86.52, "volume": 252295.0}, {"date": "2023-12-22", "close": 89.09, "volume": 313092.0}, {"date": "2023-12-26", "close": 90.31, "volume": 209557.0}, {"date": "2023-12-27", "close": 89.73, "volume": 227608.0}, {"date": "2023-12-28", "close": 89.3, "volume": 168486.0}, {"date": "2023-12-29", "close": 88.04, "volume": 200628.0}, {"date": "2024-01-02", "close": 90.91, "volume": 493202.0}, {"date": "2024-01-03", "close": 85.73, "volume": 396647.0}, {"date": "2024-01-04", "close": 86.48, "volume": 416356.0}, {"date": "2024-01-05", "close": 86.33, "volume": 299600.0}, {"date": "2024-01-08", "close": 89.32, "volume": 303763.0}, {"date": "2024-01-09", "close": 89.13, "volume": 261641.0}, {"date": "2024-01-10", "close": 87.79, "volume": 212178.0}, {"date": "2024-01-11", "close": 89.62, "volume": 278273.0}, {"date": "2024-01-12", "close": 91.82, "volume": 232208.0}, {"date": "2024-01-16", "close": 90.14, "volume": 385195.0}, {"date": "2024-01-17", "close": 88.75, "volume": 278846.0}, {"date": "2024-01-18", "close": 89.34, "volume": 273844.0}, {"date": "2024-01-19", "close": 89.24, "volume": 209188.0}, {"date": "2024-01-22", "close": 90.21, "volume": 216114.0}, {"date": "2024-01-23", "close": 91.01, "volume": 478969.0}, {"date": "2024-01-24", "close": 88.26, "volume": 273842.0}, {"date": "2024-01-25", "close": 88.66, "volume": 294068.0}, {"date": "2024-01-26", "close": 88.63, "volume": 168034.0}, {"date": "2024-01-29", "close": 90.53, "volume": 246639.0}, {"date": "2024-01-30", "close": 91.08, "volume": 260783.0}, {"date": "2024-01-31", "close": 88.19, "volume": 435068.0}, {"date": "2024-02-01", "close": 89.93, "volume": 701802.0}, {"date": "2024-02-02", "close": 78.39, "volume": 1716234.0}, {"date": "2024-02-05", "close": 77.76, "volume": 559347.0}, {"date": "2024-02-06", "close": 78.35, "volume": 539905.0}, {"date": "2024-02-07", "close": 77.01, "volume": 407428.0}, {"date": "2024-02-08", "close": 78.63, "volume": 299241.0}, {"date": "2024-02-09", "close": 77.76, "volume": 346751.0}, {"date": "2024-02-12", "close": 78.72, "volume": 281675.0}, {"date": "2024-02-13", "close": 74.81, "volume": 543226.0}, {"date": "2024-02-14", "close": 75.87, "volume": 382735.0}, {"date": "2024-02-15", "close": 77.9, "volume": 275790.0}, {"date": "2024-02-16", "close": 78.09, "volume": 279349.0}, {"date": "2024-02-20", "close": 77.19, "volume": 173666.0}, {"date": "2024-02-21", "close": 76.86, "volume": 155392.0}, {"date": "2024-02-22", "close": 76.37, "volume": 281790.0}, {"date": "2024-02-23", "close": 78.46, "volume": 227191.0}, {"date": "2024-02-26", "close": 79.22, "volume": 207831.0}, {"date": "2024-02-27", "close": 79.14, "volume": 230642.0}, {"date": "2024-02-28", "close": 78.9, "volume": 166160.0}, {"date": "2024-02-29", "close": 80.89, "volume": 261483.0}, {"date": "2024-03-01", "close": 80.73, "volume": 172375.0}, {"date": "2024-03-04", "close": 81.74, "volume": 183087.0}, {"date": "2024-03-05", "close": 78.86, "volume": 285124.0}, {"date": "2024-03-06", "close": 81.16, "volume": 190006.0}, {"date": "2024-03-07", "close": 80.82, "volume": 182574.0}, {"date": "2024-03-08", "close": 80.63, "volume": 172588.0}, {"date": "2024-03-11", "close": 79.48, "volume": 199793.0}, {"date": "2024-03-12", "close": 79.39, "volume": 238134.0}, {"date": "2024-03-13", "close": 78.79, "volume": 157201.0}, {"date": "2024-03-14", "close": 77.56, "volume": 526031.0}, {"date": "2024-03-15", "close": 79.17, "volume": 833180.0}, {"date": "2024-03-18", "close": 78.85, "volume": 364635.0}, {"date": "2024-03-19", "close": 79.68, "volume": 320962.0}, {"date": "2024-03-20", "close": 80.51, "volume": 235842.0}, {"date": "2024-03-21", "close": 82.0, "volume": 253970.0}, {"date": "2024-03-22", "close": 80.9, "volume": 314066.0}, {"date": "2024-03-25", "close": 79.07, "volume": 179511.0}, {"date": "2024-03-26", "close": 79.85, "volume": 178888.0}, {"date": "2024-03-27", "close": 81.86, "volume": 268717.0}, {"date": "2024-03-28", "close": 82.69, "volume": 199598.0}, {"date": "2024-04-01", "close": 81.13, "volume": 179529.0}, {"date": "2024-04-02", "close": 80.31, "volume": 279123.0}, {"date": "2024-04-03", "close": 79.97, "volume": 214181.0}, {"date": "2024-04-04", "close": 78.96, "volume": 214852.0}, {"date": "2024-04-05", "close": 78.89, "volume": 215255.0}, {"date": "2024-04-08", "close": 80.4, "volume": 182047.0}, {"date": "2024-04-09", "close": 81.12, "volume": 152456.0}, {"date": "2024-04-10", "close": 78.81, "volume": 229334.0}, {"date": "2024-04-11", "close": 79.87, "volume": 161597.0}, {"date": "2024-04-12", "close": 78.39, "volume": 164164.0}, {"date": "2024-04-15", "close": 78.47, "volume": 487531.0}, {"date": "2024-04-16", "close": 78.15, "volume": 204677.0}, {"date": "2024-04-17", "close": 77.73, "volume": 185545.0}, {"date": "2024-04-18", "close": 78.12, "volume": 182135.0}, {"date": "2024-04-19", "close": 79.17, "volume": 259581.0}, {"date": "2024-04-22", "close": 79.65, "volume": 196812.0}, {"date": "2024-04-23", "close": 80.36, "volume": 162329.0}, {"date": "2024-04-24", "close": 80.6, "volume": 262485.0}, {"date": "2024-04-25", "close": 79.68, "volume": 473453.0}, {"date": "2024-04-26", "close": 95.21, "volume": 997258.0}, {"date": "2024-04-29", "close": 93.2, "volume": 530122.0}, {"date": "2024-04-30", "close": 91.91, "volume": 494534.0}, {"date": "2024-05-01", "close": 91.85, "volume": 265335.0}, {"date": "2024-05-02", "close": 92.42, "volume": 257274.0}, {"date": "2024-05-03", "close": 94.33, "volume": 218679.0}, {"date": "2024-05-06", "close": 94.5, "volume": 216965.0}, {"date": "2024-05-07", "close": 94.68, "volume": 271126.0}, {"date": "2024-05-08", "close": 94.05, "volume": 147172.0}, {"date": "2024-05-09", "close": 94.46, "volume": 279375.0}, {"date": "2024-05-10", "close": 94.33, "volume": 240763.0}, {"date": "2024-05-13", "close": 94.72, "volume": 243128.0}, {"date": "2024-05-14", "close": 94.4, "volume": 224311.0}, {"date": "2024-05-15", "close": 95.39, "volume": 276376.0}, {"date": "2024-05-16", "close": 95.44, "volume": 135888.0}, {"date": "2024-05-17", "close": 95.18, "volume": 151883.0}, {"date": "2024-05-20", "close": 96.77, "volume": 213888.0}, {"date": "2024-05-21", "close": 97.13, "volume": 136193.0}, {"date": "2024-05-22", "close": 95.94, "volume": 148597.0}, {"date": "2024-05-23", "close": 95.38, "volume": 150755.0}, {"date": "2024-05-24", "close": 96.28, "volume": 133711.0}, {"date": "2024-05-28", "close": 94.71, "volume": 144473.0}, {"date": "2024-05-29", "close": 92.81, "volume": 196032.0}, {"date": "2024-05-30", "close": 94.04, "volume": 147766.0}, {"date": "2024-05-31", "close": 95.12, "volume": 283024.0}, {"date": "2024-06-03", "close": 94.58, "volume": 166223.0}, {"date": "2024-06-04", "close": 93.69, "volume": 237442.0}, {"date": "2024-06-05", "close": 95.67, "volume": 170595.0}, {"date": "2024-06-06", "close": 95.14, "volume": 158720.0}, {"date": "2024-06-07", "close": 93.48, "volume": 157659.0}, {"date": "2024-06-10", "close": 93.38, "volume": 144074.0}, {"date": "2024-06-11", "close": 94.06, "volume": 180252.0}, {"date": "2024-06-12", "close": 95.33, "volume": 260093.0}, {"date": "2024-06-13", "close": 95.91, "volume": 207063.0}, {"date": "2024-06-14", "close": 95.15, "volume": 138642.0}, {"date": "2024-06-17", "close": 96.54, "volume": 166802.0}, {"date": "2024-06-18", "close": 96.48, "volume": 179093.0}, {"date": "2024-06-20", "close": 94.75, "volume": 163483.0}, {"date": "2024-06-21", "close": 95.4, "volume": 559677.0}, {"date": "2024-06-24", "close": 96.22, "volume": 193859.0}, {"date": "2024-06-25", "close": 95.45, "volume": 197645.0}, {"date": "2024-06-26", "close": 94.44, "volume": 238448.0}, {"date": "2024-06-27", "close": 95.62, "volume": 259170.0}, {"date": "2024-06-28", "close": 95.12, "volume": 528113.0}, {"date": "2024-07-01", "close": 93.45, "volume": 220056.0}, {"date": "2024-07-02", "close": 93.94, "volume": 158537.0}, {"date": "2024-07-03", "close": 94.44, "volume": 85843.0}, {"date": "2024-07-05", "close": 94.25, "volume": 106072.0}, {"date": "2024-07-08", "close": 94.29, "volume": 135372.0}, {"date": "2024-07-09", "close": 94.63, "volume": 127441.0}, {"date": "2024-07-10", "close": 95.04, "volume": 158951.0}, {"date": "2024-07-11", "close": 97.4, "volume": 190515.0}, {"date": "2024-07-12", "close": 99.18, "volume": 217801.0}, {"date": "2024-07-15", "close": 101.73, "volume": 227891.0}, {"date": "2024-07-16", "close": 105.94, "volume": 226390.0}, {"date": "2024-07-17", "close": 105.05, "volume": 298521.0}, {"date": "2024-07-18", "close": 104.05, "volume": 147498.0}, {"date": "2024-07-19", "close": 103.85, "volume": 186326.0}, {"date": "2024-07-22", "close": 105.89, "volume": 171839.0}, {"date": "2024-07-23", "close": 106.14, "volume": 175453.0}, {"date": "2024-07-24", "close": 105.21, "volume": 154173.0}, {"date": "2024-07-25", "close": 106.07, "volume": 299286.0}, {"date": "2024-07-26", "close": 105.45, "volume": 359737.0}, {"date": "2024-07-29", "close": 105.14, "volume": 236820.0}, {"date": "2024-07-30", "close": 106.96, "volume": 256443.0}, {"date": "2024-07-31", "close": 106.08, "volume": 318399.0}, {"date": "2024-08-01", "close": 104.55, "volume": 264350.0}, {"date": "2024-08-02", "close": 103.66, "volume": 230525.0}, {"date": "2024-08-05", "close": 101.78, "volume": 218493.0}, {"date": "2024-08-06", "close": 102.93, "volume": 164361.0}, {"date": "2024-08-07", "close": 102.21, "volume": 148284.0}, {"date": "2024-08-08", "close": 103.91, "volume": 136610.0}, {"date": "2024-08-09", "close": 104.07, "volume": 116212.0}, {"date": "2024-08-12", "close": 102.63, "volume": 103172.0}, {"date": "2024-08-13", "close": 103.33, "volume": 89614.0}, {"date": "2024-08-14", "close": 102.5, "volume": 165274.0}, {"date": "2024-08-15", "close": 105.48, "volume": 130063.0}, {"date": "2024-08-16", "close": 105.26, "volume": 141717.0}, {"date": "2024-08-19", "close": 105.51, "volume": 110783.0}, {"date": "2024-08-20", "close": 103.64, "volume": 160013.0}, {"date": "2024-08-21", "close": 104.1, "volume": 171554.0}, {"date": "2024-08-22", "close": 103.69, "volume": 133996.0}, {"date": "2024-08-23", "close": 106.26, "volume": 242521.0}, {"date": "2024-08-26", "close": 106.33, "volume": 139857.0}, {"date": "2024-08-27", "close": 106.8, "volume": 127606.0}, {"date": "2024-08-28", "close": 105.75, "volume": 485194.0}, {"date": "2024-08-29", "close": 107.24, "volume": 204551.0}, {"date": "2024-08-30", "close": 108.27, "volume": 338905.0}, {"date": "2024-09-03", "close": 106.34, "volume": 197519.0}, {"date": "2024-09-04", "close": 106.36, "volume": 128860.0}, {"date": "2024-09-05", "close": 104.95, "volume": 129994.0}, {"date": "2024-09-06", "close": 102.58, "volume": 146867.0}, {"date": "2024-09-09", "close": 103.77, "volume": 234172.0}, {"date": "2024-09-10", "close": 104.75, "volume": 192071.0}, {"date": "2024-09-11", "close": 104.59, "volume": 162797.0}, {"date": "2024-09-12", "close": 105.21, "volume": 320034.0}, {"date": "2024-09-13", "close": 107.29, "volume": 134282.0}, {"date": "2024-09-16", "close": 107.59, "volume": 150491.0}, {"date": "2024-09-17", "close": 108.35, "volume": 152085.0}, {"date": "2024-09-18", "close": 108.49, "volume": 168904.0}, {"date": "2024-09-19", "close": 111.75, "volume": 208714.0}, {"date": "2024-09-20", "close": 110.77, "volume": 514306.0}, {"date": "2024-09-23", "close": 111.24, "volume": 177013.0}, {"date": "2024-09-24", "close": 112.78, "volume": 172251.0}, {"date": "2024-09-25", "close": 113.04, "volume": 266820.0}, {"date": "2024-09-26", "close": 112.61, "volume": 279881.0}, {"date": "2024-09-27", "close": 113.25, "volume": 222449.0}, {"date": "2024-09-30", "close": 115.28, "volume": 254654.0}, {"date": "2024-10-01", "close": 113.17, "volume": 169798.0}, {"date": "2024-10-02", "close": 114.22, "volume": 126397.0}, {"date": "2024-10-03", "close": 113.56, "volume": 129164.0}, {"date": "2024-10-04", "close": 114.63, "volume": 130065.0}, {"date": "2024-10-07", "close": 112.63, "volume": 142786.0}, {"date": "2024-10-08", "close": 112.16, "volume": 106692.0}, {"date": "2024-10-09", "close": 113.17, "volume": 81222.0}, {"date": "2024-10-10", "close": 110.7, "volume": 151765.0}, {"date": "2024-10-11", "close": 112.78, "volume": 210702.0}, {"date": "2024-10-14", "close": 113.06, "volume": 115007.0}, {"date": "2024-10-15", "close": 113.79, "volume": 142933.0}, {"date": "2024-10-16", "close": 114.53, "volume": 388932.0}, {"date": "2024-10-17", "close": 113.37, "volume": 150799.0}, {"date": "2024-10-18", "close": 112.9, "volume": 132814.0}, {"date": "2024-10-21", "close": 110.05, "volume": 174313.0}, {"date": "2024-10-22", "close": 107.53, "volume": 239533.0}, {"date": "2024-10-23", "close": 107.09, "volume": 142539.0}, {"date": "2024-10-24", "close": 106.36, "volume": 221414.0}, {"date": "2024-10-25", "close": 96.92, "volume": 370086.0}, {"date": "2024-10-28", "close": 97.8, "volume": 221008.0}, {"date": "2024-10-29", "close": 97.75, "volume": 255847.0}, {"date": "2024-10-30", "close": 96.21, "volume": 231298.0}, {"date": "2024-10-31", "close": 94.38, "volume": 244362.0}, {"date": "2024-11-01", "close": 95.39, "volume": 161582.0}, {"date": "2024-11-04", "close": 96.62, "volume": 127268.0}, {"date": "2024-11-05", "close": 98.21, "volume": 124463.0}, {"date": "2024-11-06", "close": 104.77, "volume": 354046.0}, {"date": "2024-11-07", "close": 104.2, "volume": 226386.0}, {"date": "2024-11-08", "close": 104.97, "volume": 326443.0}, {"date": "2024-11-11", "close": 106.23, "volume": 280954.0}, {"date": "2024-11-12", "close": 102.98, "volume": 196584.0}, {"date": "2024-11-13", "close": 102.56, "volume": 186144.0}, {"date": "2024-11-14", "close": 98.61, "volume": 217736.0}, {"date": "2024-11-15", "close": 97.4, "volume": 242889.0}, {"date": "2024-11-18", "close": 96.01, "volume": 182723.0}, {"date": "2024-11-19", "close": 94.87, "volume": 216059.0}, {"date": "2024-11-20", "close": 95.05, "volume": 151949.0}, {"date": "2024-11-21", "close": 95.87, "volume": 211866.0}, {"date": "2024-11-22", "close": 98.04, "volume": 206882.0}, {"date": "2024-11-25", "close": 100.3, "volume": 222429.0}, {"date": "2024-11-26", "close": 98.99, "volume": 175391.0}, {"date": "2024-11-27", "close": 98.61, "volume": 138043.0}, {"date": "2024-11-29", "close": 98.71, "volume": 145256.0}, {"date": "2024-12-02", "close": 98.66, "volume": 147611.0}, {"date": "2024-12-03", "close": 98.07, "volume": 395050.0}, {"date": "2024-12-04", "close": 98.17, "volume": 152938.0}, {"date": "2024-12-05", "close": 96.12, "volume": 127915.0}, {"date": "2024-12-06", "close": 95.6, "volume": 152223.0}, {"date": "2024-12-09", "close": 96.22, "volume": 225617.0}, {"date": "2024-12-10", "close": 96.81, "volume": 207924.0}, {"date": "2024-12-11", "close": 95.43, "volume": 199340.0}, {"date": "2024-12-12", "close": 94.74, "volume": 243087.0}, {"date": "2024-12-13", "close": 93.16, "volume": 310835.0}, {"date": "2024-12-16", "close": 93.06, "volume": 314648.0}, {"date": "2024-12-17", "close": 93.78, "volume": 289195.0}, {"date": "2024-12-18", "close": 90.72, "volume": 469315.0}, {"date": "2024-12-19", "close": 90.92, "volume": 300910.0}, {"date": "2024-12-20", "close": 90.67, "volume": 640674.0}, {"date": "2024-12-23", "close": 89.42, "volume": 164461.0}, {"date": "2024-12-24", "close": 90.45, "volume": 101006.0}, {"date": "2024-12-26", "close": 90.66, "volume": 104634.0}, {"date": "2024-12-27", "close": 89.43, "volume": 176456.0}, {"date": "2024-12-30", "close": 88.94, "volume": 532532.0}, {"date": "2024-12-31", "close": 89.1, "volume": 155458.0}, {"date": "2025-01-02", "close": 87.92, "volume": 171358.0}, {"date": "2025-01-03", "close": 88.91, "volume": 206713.0}, {"date": "2025-01-06", "close": 87.41, "volume": 345924.0}, {"date": "2025-01-07", "close": 87.08, "volume": 215684.0}, {"date": "2025-01-08", "close": 89.25, "volume": 210715.0}, {"date": "2025-01-10", "close": 89.14, "volume": 317839.0}, {"date": "2025-01-13", "close": 90.45, "volume": 194892.0}, {"date": "2025-01-14", "close": 90.67, "volume": 199954.0}, {"date": "2025-01-15", "close": 91.46, "volume": 153929.0}, {"date": "2025-01-16", "close": 92.75, "volume": 153554.0}, {"date": "2025-01-17", "close": 92.34, "volume": 165455.0}, {"date": "2025-01-21", "close": 93.95, "volume": 169496.0}, {"date": "2025-01-22", "close": 92.94, "volume": 180917.0}, {"date": "2025-01-23", "close": 92.52, "volume": 177052.0}, {"date": "2025-01-24", "close": 92.09, "volume": 194524.0}, {"date": "2025-01-27", "close": 93.67, "volume": 237526.0}, {"date": "2025-01-28", "close": 92.46, "volume": 167402.0}, {"date": "2025-01-29", "close": 91.26, "volume": 138947.0}, {"date": "2025-01-30", "close": 92.24, "volume": 162121.0}, {"date": "2025-01-31", "close": 91.67, "volume": 289159.0}, {"date": "2025-02-03", "close": 91.79, "volume": 165886.0}, {"date": "2025-02-04", "close": 92.27, "volume": 223967.0}, {"date": "2025-02-05", "close": 92.61, "volume": 212336.0}, {"date": "2025-02-06", "close": 89.82, "volume": 418804.0}, {"date": "2025-02-07", "close": 90.9, "volume": 580654.0}, {"date": "2025-02-10", "close": 90.86, "volume": 309350.0}, {"date": "2025-02-11", "close": 91.01, "volume": 185841.0}, {"date": "2025-02-12", "close": 90.52, "volume": 275370.0}, {"date": "2025-02-13", "close": 90.49, "volume": 186004.0}, {"date": "2025-02-14", "close": 88.66, "volume": 240227.0}, {"date": "2025-02-18", "close": 87.66, "volume": 286722.0}, {"date": "2025-02-19", "close": 87.72, "volume": 180136.0}, {"date": "2025-02-20", "close": 85.5, "volume": 260765.0}, {"date": "2025-02-21", "close": 84.52, "volume": 321133.0}, {"date": "2025-02-24", "close": 84.78, "volume": 452790.0}, {"date": "2025-02-25", "close": 86.05, "volume": 241350.0}, {"date": "2025-02-26", "close": 85.71, "volume": 213946.0}, {"date": "2025-02-27", "close": 85.6, "volume": 202526.0}, {"date": "2025-02-28", "close": 84.66, "volume": 348979.0}, {"date": "2025-03-03", "close": 82.9, "volume": 373861.0}, {"date": "2025-03-04", "close": 83.25, "volume": 380781.0}, {"date": "2025-03-05", "close": 83.73, "volume": 306443.0}, {"date": "2025-03-06", "close": 82.89, "volume": 655130.0}, {"date": "2025-03-07", "close": 85.54, "volume": 454086.0}, {"date": "2025-03-10", "close": 84.1, "volume": 555065.0}, {"date": "2025-03-11", "close": 83.09, "volume": 366278.0}, {"date": "2025-03-12", "close": 82.33, "volume": 278218.0}, {"date": "2025-03-13", "close": 81.83, "volume": 172825.0}, {"date": "2025-03-14", "close": 82.73, "volume": 257578.0}, {"date": "2025-03-17", "close": 83.02, "volume": 248653.0}, {"date": "2025-03-18", "close": 82.6, "volume": 261841.0}, {"date": "2025-03-19", "close": 82.24, "volume": 410643.0}, {"date": "2025-03-20", "close": 80.22, "volume": 332236.0}, {"date": "2025-03-21", "close": 78.9, "volume": 592444.0}, {"date": "2025-03-24", "close": 80.19, "volume": 212879.0}, {"date": "2025-03-25", "close": 80.05, "volume": 289087.0}, {"date": "2025-03-26", "close": 80.41, "volume": 202995.0}, {"date": "2025-03-27", "close": 82.04, "volume": 263223.0}, {"date": "2025-03-28", "close": 82.23, "volume": 289130.0}, {"date": "2025-03-31", "close": 81.06, "volume": 331609.0}, {"date": "2025-04-01", "close": 80.78, "volume": 294070.0}, {"date": "2025-04-02", "close": 81.75, "volume": 485813.0}, {"date": "2025-04-03", "close": 78.52, "volume": 280187.0}, {"date": "2025-04-04", "close": 77.06, "volume": 763027.0}, {"date": "2025-04-07", "close": 76.88, "volume": 687420.0}, {"date": "2025-04-08", "close": 75.72, "volume": 496669.0}, {"date": "2025-04-09", "close": 79.79, "volume": 519613.0}, {"date": "2025-04-10", "close": 79.0, "volume": 517198.0}, {"date": "2025-04-11", "close": 80.32, "volume": 307072.0}, {"date": "2025-04-14", "close": 80.98, "volume": 279525.0}, {"date": "2025-04-15", "close": 79.9, "volume": 222092.0}, {"date": "2025-04-16", "close": 79.39, "volume": 236737.0}, {"date": "2025-04-17", "close": 78.28, "volume": 302366.0}, {"date": "2025-04-21", "close": 78.23, "volume": 361547.0}, {"date": "2025-04-22", "close": 79.53, "volume": 496517.0}, {"date": "2025-04-23", "close": 79.98, "volume": 237659.0}, {"date": "2025-04-24", "close": 78.99, "volume": 501696.0}, {"date": "2025-04-25", "close": 79.15, "volume": 255935.0}, {"date": "2025-04-28", "close": 78.2, "volume": 209871.0}, {"date": "2025-04-29", "close": 78.88, "volume": 351739.0}, {"date": "2025-04-30", "close": 78.68, "volume": 290550.0}, {"date": "2025-05-01", "close": 77.82, "volume": 363147.0}, {"date": "2025-05-02", "close": 76.78, "volume": 585746.0}, {"date": "2025-05-05", "close": 75.38, "volume": 386262.0}, {"date": "2025-05-06", "close": 75.19, "volume": 284377.0}, {"date": "2025-05-07", "close": 74.86, "volume": 232661.0}, {"date": "2025-05-08", "close": 77.2, "volume": 300879.0}, {"date": "2025-05-09", "close": 76.67, "volume": 203683.0}, {"date": "2025-05-12", "close": 79.58, "volume": 366021.0}, {"date": "2025-05-13", "close": 79.14, "volume": 369585.0}, {"date": "2025-05-14", "close": 77.74, "volume": 221627.0}, {"date": "2025-05-15", "close": 79.23, "volume": 189770.0}, {"date": "2025-05-16", "close": 80.05, "volume": 458574.0}, {"date": "2025-05-19", "close": 79.96, "volume": 215570.0}, {"date": "2025-05-20", "close": 79.32, "volume": 234525.0}, {"date": "2025-05-21", "close": 77.4, "volume": 226159.0}, {"date": "2025-05-22", "close": 77.43, "volume": 203814.0}, {"date": "2025-05-23", "close": 76.2, "volume": 184953.0}, {"date": "2025-05-27", "close": 77.54, "volume": 302267.0}, {"date": "2025-05-28", "close": 75.87, "volume": 426167.0}, {"date": "2025-05-29", "close": 77.24, "volume": 234589.0}, {"date": "2025-05-30", "close": 76.34, "volume": 520186.0}, {"date": "2025-06-02", "close": 77.1, "volume": 422162.0}, {"date": "2025-06-03", "close": 78.24, "volume": 190029.0}, {"date": "2025-06-04", "close": 77.88, "volume": 218730.0}, {"date": "2025-06-05", "close": 77.16, "volume": 349500.0}, {"date": "2025-06-06", "close": 77.41, "volume": 147414.0}, {"date": "2025-06-09", "close": 77.39, "volume": 254661.0}, {"date": "2025-06-10", "close": 77.47, "volume": 139285.0}, {"date": "2025-06-11", "close": 76.22, "volume": 191936.0}, {"date": "2025-06-12", "close": 75.63, "volume": 314918.0}, {"date": "2025-06-13", "close": 75.1, "volume": 386007.0}, {"date": "2025-06-16", "close": 75.81, "volume": 358762.0}, {"date": "2025-06-17", "close": 74.57, "volume": 312536.0}, {"date": "2025-06-18", "close": 75.05, "volume": 401856.0}, {"date": "2025-06-20", "close": 72.88, "volume": 851593.0}, {"date": "2025-06-23", "close": 73.75, "volume": 258132.0}, {"date": "2025-06-24", "close": 75.65, "volume": 382434.0}, {"date": "2025-06-25", "close": 74.96, "volume": 293727.0}, {"date": "2025-06-26", "close": 75.94, "volume": 221425.0}, {"date": "2025-06-27", "close": 74.16, "volume": 638836.0}, {"date": "2025-06-30", "close": 74.71, "volume": 335915.0}, {"date": "2025-07-01", "close": 76.56, "volume": 241536.0}, {"date": "2025-07-02", "close": 77.6, "volume": 408043.0}, {"date": "2025-07-03", "close": 77.1, "volume": 186368.0}, {"date": "2025-07-07", "close": 75.57, "volume": 243703.0}, {"date": "2025-07-08", "close": 76.13, "volume": 222570.0}, {"date": "2025-07-09", "close": 74.19, "volume": 495248.0}, {"date": "2025-07-10", "close": 75.98, "volume": 495260.0}, {"date": "2025-07-11", "close": 74.32, "volume": 278817.0}, {"date": "2025-07-14", "close": 74.46, "volume": 207123.0}, {"date": "2025-07-15", "close": 72.34, "volume": 245703.0}, {"date": "2025-07-16", "close": 72.92, "volume": 282442.0}, {"date": "2025-07-17", "close": 74.06, "volume": 298425.0}, {"date": "2025-07-18", "close": 72.51, "volume": 258694.0}, {"date": "2025-07-21", "close": 71.34, "volume": 229468.0}, {"date": "2025-07-22", "close": 72.66, "volume": 271146.0}, {"date": "2025-07-23", "close": 72.68, "volume": 218965.0}, {"date": "2025-07-24", "close": 72.13, "volume": 196301.0}, {"date": "2025-07-25", "close": 72.23, "volume": 194610.0}, {"date": "2025-07-28", "close": 71.09, "volume": 291380.0}, {"date": "2025-07-29", "close": 70.44, "volume": 239296.0}, {"date": "2025-07-30", "close": 68.83, "volume": 302476.0}, {"date": "2025-07-31", "close": 68.96, "volume": 543900.0}, {"date": "2025-08-01", "close": 68.33, "volume": 949090.0}, {"date": "2025-08-04", "close": 70.58, "volume": 407532.0}, {"date": "2025-08-05", "close": 71.21, "volume": 278227.0}, {"date": "2025-08-06", "close": 71.49, "volume": 299775.0}, {"date": "2025-08-07", "close": 71.27, "volume": 263600.0}, {"date": "2025-08-08", "close": 70.65, "volume": 189548.0}, {"date": "2025-08-11", "close": 69.73, "volume": 288105.0}, {"date": "2025-08-12", "close": 70.93, "volume": 229897.0}, {"date": "2025-08-13", "close": 72.65, "volume": 261107.0}, {"date": "2025-08-14", "close": 70.67, "volume": 293705.0}, {"date": "2025-08-15", "close": 69.25, "volume": 539755.0}, {"date": "2025-08-18", "close": 69.12, "volume": 742258.0}, {"date": "2025-08-19", "close": 69.6, "volume": 983263.0}, {"date": "2025-08-20", "close": 70.03, "volume": 697309.0}, {"date": "2025-08-21", "close": 70.48, "volume": 580542.0}, {"date": "2025-08-22", "close": 72.29, "volume": 318857.0}, {"date": "2025-08-25", "close": 70.81, "volume": 292505.0}, {"date": "2025-08-26", "close": 71.73, "volume": 487329.0}, {"date": "2025-08-27", "close": 72.98, "volume": 666926.0}, {"date": "2025-08-28", "close": 72.23, "volume": 505934.0}, {"date": "2025-08-29", "close": 71.38, "volume": 357500.0}, {"date": "2025-09-02", "close": 71.93, "volume": 613195.0}, {"date": "2025-09-03", "close": 71.85, "volume": 479854.0}, {"date": "2025-09-04", "close": 72.98, "volume": 393666.0}, {"date": "2025-09-05", "close": 71.42, "volume": 365189.0}, {"date": "2025-09-08", "close": 71.0, "volume": 308199.0}, {"date": "2025-09-09", "close": 69.66, "volume": 423676.0}, {"date": "2025-09-10", "close": 69.38, "volume": 658820.0}, {"date": "2025-09-11", "close": 70.95, "volume": 322302.0}, {"date": "2025-09-12", "close": 70.05, "volume": 254323.0}, {"date": "2025-09-15", "close": 69.47, "volume": 714164.0}, {"date": "2025-09-16", "close": 69.67, "volume": 463957.0}, {"date": "2025-09-17", "close": 68.99, "volume": 373656.0}, {"date": "2025-09-18", "close": 70.16, "volume": 483236.0}, {"date": "2025-09-19", "close": 69.34, "volume": 1327997.0}, {"date": "2025-09-22", "close": 69.98, "volume": 329419.0}, {"date": "2025-09-23", "close": 68.88, "volume": 392214.0}, {"date": "2025-09-24", "close": 68.96, "volume": 449882.0}, {"date": "2025-09-25", "close": 69.31, "volume": 412763.0}, {"date": "2025-09-26", "close": 69.5, "volume": 285669.0}, {"date": "2025-09-29", "close": 69.38, "volume": 332170.0}, {"date": "2025-09-30", "close": 69.48, "volume": 610755.0}, {"date": "2025-10-01", "close": 69.22, "volume": 286048.0}, {"date": "2025-10-02", "close": 68.03, "volume": 351824.0}, {"date": "2025-10-03", "close": 67.1, "volume": 387538.0}, {"date": "2025-10-06", "close": 67.27, "volume": 379364.0}, {"date": "2025-10-07", "close": 66.31, "volume": 359516.0}, {"date": "2025-10-08", "close": 66.6, "volume": 332115.0}, {"date": "2025-10-09", "close": 65.28, "volume": 260687.0}, {"date": "2025-10-10", "close": 65.27, "volume": 319583.0}, {"date": "2025-10-13", "close": 65.86, "volume": 313756.0}, {"date": "2025-10-14", "close": 66.93, "volume": 294858.0}, {"date": "2025-10-15", "close": 67.23, "volume": 346458.0}, {"date": "2025-10-16", "close": 68.25, "volume": 546500.0}, {"date": "2025-10-17", "close": 67.5, "volume": 378752.0}, {"date": "2025-10-20", "close": 69.06, "volume": 271389.0}, {"date": "2025-10-21", "close": 69.92, "volume": 238337.0}, {"date": "2025-10-22", "close": 69.14, "volume": 268062.0}, {"date": "2025-10-23", "close": 68.96, "volume": 201220.0}, {"date": "2025-10-24", "close": 69.31, "volume": 238190.0}, {"date": "2025-10-27", "close": 67.77, "volume": 362994.0}, {"date": "2025-10-28", "close": 67.42, "volume": 215990.0}, {"date": "2025-10-29", "close": 65.41, "volume": 335934.0}, {"date": "2025-10-30", "close": 66.82, "volume": 910373.0}, {"date": "2025-10-31", "close": 70.81, "volume": 1129426.0}, {"date": "2025-11-03", "close": 72.07, "volume": 558306.0}, {"date": "2025-11-04", "close": 71.7, "volume": 476498.0}, {"date": "2025-11-05", "close": 73.66, "volume": 360571.0}, {"date": "2025-11-06", "close": 71.22, "volume": 355434.0}, {"date": "2025-11-07", "close": 70.57, "volume": 323360.0}, {"date": "2025-11-10", "close": 70.79, "volume": 308453.0}, {"date": "2025-11-11", "close": 70.95, "volume": 304323.0}, {"date": "2025-11-12", "close": 70.21, "volume": 305089.0}, {"date": "2025-11-13", "close": 69.93, "volume": 351877.0}, {"date": "2025-11-14", "close": 69.94, "volume": 382940.0}, {"date": "2025-11-17", "close": 68.89, "volume": 489576.0}, {"date": "2025-11-18", "close": 68.76, "volume": 449927.0}, {"date": "2025-11-19", "close": 68.19, "volume": 269149.0}, {"date": "2025-11-20", "close": 68.57, "volume": 336118.0}, {"date": "2025-11-21", "close": 70.63, "volume": 367608.0}, {"date": "2025-11-24", "close": 70.8, "volume": 519813.0}, {"date": "2025-11-25", "close": 72.4, "volume": 462998.0}, {"date": "2025-11-26", "close": 72.57, "volume": 319662.0}, {"date": "2025-11-28", "close": 72.3, "volume": 294008.0}, {"date": "2025-12-01", "close": 73.12, "volume": 678503.0}, {"date": "2025-12-02", "close": 73.22, "volume": 413933.0}, {"date": "2025-12-03", "close": 73.78, "volume": 347556.0}, {"date": "2025-12-04", "close": 74.25, "volume": 377408.0}, {"date": "2025-12-05", "close": 73.22, "volume": 358234.0}, {"date": "2025-12-08", "close": 71.97, "volume": 346477.0}, {"date": "2025-12-09", "close": 70.92, "volume": 337332.0}, {"date": "2025-12-10", "close": 71.33, "volume": 467084.0}, {"date": "2025-12-11", "close": 73.44, "volume": 441974.0}, {"date": "2025-12-12", "close": 73.63, "volume": 785566.0}, {"date": "2025-12-15", "close": 74.675, "volume": 600715.0}, {"date": "2025-12-16", "close": 74.2, "volume": 539448.0}, {"date": "2025-12-17", "close": 73.69, "volume": 384081.0}, {"date": "2025-12-18", "close": 73.29, "volume": 496691.0}, {"date": "2025-12-19", "close": 72.02, "volume": 1056646.0}, {"date": "2025-12-22", "close": 72.84, "volume": 484087.0}, {"date": "2025-12-23", "close": 72.13, "volume": 411884.0}, {"date": "2025-12-24", "close": 71.77, "volume": 181193.0}, {"date": "2025-12-26", "close": 71.35, "volume": 361961.0}, {"date": "2025-12-29", "close": 71.22, "volume": 401852.0}, {"date": "2025-12-30", "close": 70.27, "volume": 188925.0}, {"date": "2025-12-31", "close": 69.46, "volume": 269815.0}, {"date": "2026-01-02", "close": 70.15, "volume": 422749.0}, {"date": "2026-01-05", "close": 73.74, "volume": 464897.0}, {"date": "2026-01-06", "close": 73.48, "volume": 261028.0}, {"date": "2026-01-07", "close": 73.43, "volume": 245950.0}, {"date": "2026-01-08", "close": 75.02, "volume": 301542.0}, {"date": "2026-01-09", "close": 74.59, "volume": 384236.0}, {"date": "2026-01-12", "close": 74.36, "volume": 425375.0}, {"date": "2026-01-13", "close": 72.93, "volume": 323765.0}, {"date": "2026-01-14", "close": 72.26, "volume": 338584.0}, {"date": "2026-01-15", "close": 74.35, "volume": 306961.0}, {"date": "2026-01-16", "close": 74.58, "volume": 309303.0}, {"date": "2026-01-20", "close": 73.39, "volume": 227826.0}, {"date": "2026-01-21", "close": 74.93, "volume": 281194.0}, {"date": "2026-01-22", "close": 75.51, "volume": 207748.0}, {"date": "2026-01-23", "close": 74.26, "volume": 219460.0}, {"date": "2026-01-26", "close": 75.31, "volume": 413623.0}, {"date": "2026-01-27", "close": 74.67, "volume": 216074.0}, {"date": "2026-01-28", "close": 73.49, "volume": 191564.0}, {"date": "2026-01-29", "close": 71.49, "volume": 412188.0}, {"date": "2026-01-30", "close": 71.87, "volume": 524531.0}, {"date": "2026-02-02", "close": 73.66, "volume": 597794.0}, {"date": "2026-02-03", "close": 69.92, "volume": 379585.0}, {"date": "2026-02-04", "close": 70.09, "volume": 405135.0}, {"date": "2026-02-05", "close": 70.83, "volume": 583632.0}, {"date": "2026-02-06", "close": 79.79, "volume": 940702.0}, {"date": "2026-02-09", "close": 78.34, "volume": 774055.0}, {"date": "2026-02-10", "close": 76.15, "volume": 510660.0}, {"date": "2026-02-11", "close": 71.72, "volume": 484010.0}, {"date": "2026-02-12", "close": 67.13, "volume": 693791.0}, {"date": "2026-02-13", "close": 66.79, "volume": 948552.0}, {"date": "2026-02-17", "close": 68.72, "volume": 817761.0}, {"date": "2026-02-18", "close": 70.26, "volume": 597975.0}, {"date": "2026-02-19", "close": 70.07, "volume": 483838.0}, {"date": "2026-02-20", "close": 70.16, "volume": 449361.0}, {"date": "2026-02-23", "close": 69.41, "volume": 605984.0}, {"date": "2026-02-24", "close": 70.19, "volume": 423238.0}, {"date": "2026-02-25", "close": 70.49, "volume": 471229.0}, {"date": "2026-02-26", "close": 73.1, "volume": 373734.0}, {"date": "2026-02-27", "close": 72.78, "volume": 460019.0}, {"date": "2026-03-02", "close": 73.78, "volume": 377154.0}, {"date": "2026-03-03", "close": 73.85, "volume": 467757.0}, {"date": "2026-03-04", "close": 72.95, "volume": 590196.0}, {"date": "2026-03-05", "close": 74.32, "volume": 581033.0}, {"date": "2026-03-06", "close": 71.9, "volume": 383747.0}, {"date": "2026-03-09", "close": 71.88, "volume": 406680.0}, {"date": "2026-03-10", "close": 70.25, "volume": 535547.0}, {"date": "2026-03-11", "close": 70.03, "volume": 436085.0}, {"date": "2026-03-12", "close": 69.68, "volume": 543113.0}, {"date": "2026-03-13", "close": 67.37, "volume": 434591.0}, {"date": "2026-03-16", "close": 66.71, "volume": 503492.0}, {"date": "2026-03-17", "close": 65.32, "volume": 696864.0}, {"date": "2026-03-18", "close": 64.5, "volume": 488083.0}, {"date": "2026-03-19", "close": 65.15, "volume": 508591.0}, {"date": "2026-03-20", "close": 66.76, "volume": 1160346.0}, {"date": "2026-03-23", "close": 66.33, "volume": 568250.0}, {"date": "2026-03-24", "close": 65.31, "volume": 387560.0}, {"date": "2026-03-25", "close": 65.34, "volume": 439455.0}, {"date": "2026-03-26", "close": 65.3, "volume": 416343.0}, {"date": "2026-03-27", "close": 64.47, "volume": 592352.0}, {"date": "2026-03-30", "close": 65.24, "volume": 438421.0}, {"date": "2026-03-31", "close": 65.25, "volume": 547490.0}, {"date": "2026-04-01", "close": 65.03, "volume": 389996.0}, {"date": "2026-04-02", "close": 66.56, "volume": 384868.0}, {"date": "2026-04-06", "close": 66.56, "volume": 257916.0}, {"date": "2026-04-07", "close": 65.8, "volume": 495336.0}, {"date": "2026-04-08", "close": 66.75, "volume": 593574.0}, {"date": "2026-04-09", "close": 66.66, "volume": 518733.0}, {"date": "2026-04-10", "close": 65.37, "volume": 517293.0}, {"date": "2026-04-13", "close": 66.61, "volume": 395505.0}, {"date": "2026-04-14", "close": 67.55, "volume": 405989.0}, {"date": "2026-04-15", "close": 68.29, "volume": 400420.0}, {"date": "2026-04-16", "close": 68.12, "volume": 455688.0}, {"date": "2026-04-17", "close": 68.05, "volume": 875263.0}, {"date": "2026-04-20", "close": 68.15, "volume": 293893.0}, {"date": "2026-04-21", "close": 68.29, "volume": 424072.0}, {"date": "2026-04-22", "close": 67.56, "volume": 270324.0}, {"date": "2026-04-23", "close": 66.27, "volume": 598636.0}, {"date": "2026-04-24", "close": 65.88, "volume": 390031.0}, {"date": "2026-04-27", "close": 66.18, "volume": 484526.0}, {"date": "2026-04-28", "close": 66.94, "volume": 452931.0}, {"date": "2026-04-29", "close": 66.18, "volume": 312971.0}, {"date": "2026-04-30", "close": 66.89, "volume": 432934.0}, {"date": "2026-05-01", "close": 65.28, "volume": 848621.0}, {"date": "2026-05-04", "close": 64.96, "volume": 588853.0}, {"date": "2026-05-05", "close": 65.94, "volume": 366348.0}, {"date": "2026-05-06", "close": 64.21, "volume": 363886.0}, {"date": "2026-05-07", "close": 63.44, "volume": 306459.0}, {"date": "2026-05-08", "close": 61.42, "volume": 394145.0}, {"date": "2026-05-11", "close": 60.16, "volume": 416470.0}, {"date": "2026-05-12", "close": 57.19, "volume": 705200.0}, {"date": "2026-05-13", "close": 54.54, "volume": 972647.0}, {"date": "2026-05-14", "close": 53.67, "volume": 491882.0}, {"date": "2026-05-15", "close": 53.79, "volume": 664532.0}, {"date": "2026-05-18", "close": 57.35, "volume": 793115.0}, {"date": "2026-05-19", "close": 56.99, "volume": 602798.0}, {"date": "2026-05-20", "close": 58.23, "volume": 775762.0}, {"date": "2026-05-21", "close": 57.06, "volume": 358399.0}, {"date": "2026-05-22", "close": 57.77, "volume": 374884.0}, {"date": "2026-05-26", "close": 57.52, "volume": 363766.0}, {"date": "2026-05-27", "close": 57.08, "volume": 519125.0}, {"date": "2026-05-28", "close": 58.42, "volume": 446644.0}, {"date": "2026-05-29", "close": 58.32, "volume": 814547.0}, {"date": "2026-06-01", "close": 60.39, "volume": 688573.0}, {"date": "2026-06-02", "close": 58.39, "volume": 692991.0}, {"date": "2026-06-03", "close": 58.31, "volume": 549536.0}, {"date": "2026-06-04", "close": 59.48, "volume": 607847.0}, {"date": "2026-06-05", "close": 59.66, "volume": 547214.0}, {"date": "2026-06-08", "close": 58.74, "volume": 929515.0}, {"date": "2026-06-09", "close": 57.23, "volume": 627709.0}, {"date": "2026-06-10", "close": 55.37, "volume": 493674.0}, {"date": "2026-06-11", "close": 56.62, "volume": 733777.0}, {"date": "2026-06-12", "close": 57.08, "volume": 377437.0}, {"date": "2026-06-15", "close": 57.24, "volume": 450797.0}, {"date": "2026-06-16", "close": 57.34, "volume": 361220.0}, {"date": "2026-06-17", "close": 57.01, "volume": 818676.0}, {"date": "2026-06-18", "close": 56.89, "volume": 1398387.0}, {"date": "2026-06-22", "close": 55.87, "volume": 960778.0}, {"date": "2026-06-23", "close": 57.35, "volume": 642263.0}, {"date": "2026-06-24", "close": 57.94, "volume": 488195.0}, {"date": "2026-06-25", "close": 58.0, "volume": 444053.0}, {"date": "2026-06-26", "close": 60.83, "volume": 1264840.0}, {"date": "2026-06-29", "close": 59.7, "volume": 514539.0}, {"date": "2026-06-30", "close": 58.76, "volume": 520002.0}, {"date": "2026-07-01", "close": 59.94, "volume": 724186.0}, {"date": "2026-07-02", "close": 60.98, "volume": 508034.0}, {"date": "2026-07-06", "close": 61.18, "volume": 381182.0}, {"date": "2026-07-07", "close": 62.07, "volume": 673014.0}, {"date": "2026-07-08", "close": 60.95, "volume": 489199.0}, {"date": "2026-07-09", "close": 62.17, "volume": 496778.0}, {"date": "2026-07-10", "close": 62.1, "volume": 392166.0}, {"date": "2026-07-13", "close": 63.59, "volume": 478701.0}, {"date": "2026-07-14", "close": 62.08, "volume": 521040.0}, {"date": "2026-07-15", "close": 62.06, "volume": 377343.0}, {"date": "2026-07-16", "close": 64.41, "volume": 534557.0}, {"date": "2026-07-17", "close": 62.88, "volume": 416827.0}, {"date": "2026-07-20", "close": 62.68, "volume": 1038483.0}, {"date": "2026-07-21", "close": 60.66, "volume": 670825.0}, {"date": "2026-07-22", "close": 60.72, "volume": 513532.0}, {"date": "2026-07-23", "close": 59.98, "volume": 325259.0}, {"date": "2026-07-24", "close": 61.44, "volume": 487475.0}, {"date": "2026-07-27", "close": 62.76, "volume": 529680.0}, {"date": "2026-07-28", "close": 65.0, "volume": 566906.0}, {"date": "2026-07-29", "close": 65.845, "volume": 671971.0}, {"date": "2026-07-30", "close": 64.57, "volume": 775084.0}, {"date": "2026-07-31", "close": 66.85, "volume": 1269885.0}, {"date": "2026-08-03", "close": 68.27, "volume": 585113.0}, {"date": "2026-08-04", "close": 67.84, "volume": 348389.0}, {"date": "2026-08-05", "close": 66.89, "volume": 432776.0}, {"date": "2026-08-06", "close": 66.21, "volume": 409993.0}, {"date": "2026-08-07", "close": 66.79, "volume": 294647.0}], "refreshing": true}