{"ticker": "FELE", "overview": {"cik": "38725", "ticker": "FELE", "name": "FRANKLIN ELECTRIC CO INC", "industry": "Motors & Generators", "country": "United States", "sic": "3621", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001189242-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000038725-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001528002-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001641733-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001189242-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000038725-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001189242-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001189242-26-000037", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000038725-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000038725-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000038725-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0002077230-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001189242-26-000035", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000038725-26-000049", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000038725-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001189242-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001625104-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005802", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001189242-26-000025", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000038725-26-000045", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000038725-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001399052-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001625104-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005120", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000038725-26-000040", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FELE", "has_prices": true, "as_of": "2026-10-30", "last": 95.38, "prev_close": 96.74, "change": -1.3599999999999994, "change_pct": -0.014058300599545168, "session_volume": 347086.0, "vwap_5": 96.93449507925872, "vwap_20": 98.20837331292476, "vwap_60": 98.72080646238584, "vwap_250": 99.48009554764495, "high_52w": 110.05, "low_52w": 89.89, "avg_volume_20": 305362.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001189242-26-000043", "src": "INSIDERS", "ticker": "FELE", "cik": "38725", "company": "FRANKLIN ELECTRIC CO INC", "company_raw": "FRANKLIN ELECTRIC CO INC", "who": "Gregg C. Sengstack", "who_key": "SENGSTACK GREGG C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 50297.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on FELE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1189242/000118924226000043/0001189242-26-000043-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0000038725-26-000059", "src": "INSIDERS", "ticker": "FELE", "cik": "38725", "company": "FRANKLIN ELECTRIC CO INC", "company_raw": "FRANKLIN ELECTRIC CO INC", "who": "Jennifer L. Sherman", "who_key": "SHERMAN JENNIFER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on FELE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1282554/000003872526000059/0000038725-26-000059-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "0001528002-26-000010", "src": "INSIDERS", "ticker": "FELE", "cik": "38725", "company": "FRANKLIN ELECTRIC CO INC", "company_raw": "FRANKLIN ELECTRIC CO INC", "who": "Renee J. Peterson", "who_key": "PETERSON RENEE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on FELE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528002/000152800226000010/0001528002-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "0001641733-26-000008", "src": "INSIDERS", "ticker": "FELE", "cik": "38725", "company": "FRANKLIN ELECTRIC CO INC", "company_raw": "FRANKLIN ELECTRIC CO INC", "who": "Chris Villavarayan", "who_key": "Villavarayan Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on FELE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641733/000164173326000008/0001641733-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "0001189242-26-000041", "src": "INSIDERS", "ticker": "FELE", "cik": "38725", "company": "FRANKLIN ELECTRIC CO INC", "company_raw": "FRANKLIN ELECTRIC CO INC", "who": "Gregg C. Sengstack", "who_key": "SENGSTACK GREGG C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on FELE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1189242/000118924226000041/0001189242-26-000041-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "0000038725-26-000057", "src": "INSIDERS", "ticker": "FELE", "cik": "38725", "company": "FRANKLIN ELECTRIC CO INC", "company_raw": "FRANKLIN ELECTRIC CO INC", "who": "Mark A. Carano", "who_key": "Carano Mark A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on FELE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584346/000003872526000057/0000038725-26-000057-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "0001189242-26-000039", "src": "INSIDERS", "ticker": "FELE", "cik": "38725", "company": "FRANKLIN ELECTRIC CO INC", "company_raw": "FRANKLIN ELECTRIC CO INC", "who": "Gregg C. Sengstack", "who_key": "SENGSTACK GREGG C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2018779.1199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on FELE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1189242/000118924226000039/0001189242-26-000039-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126161}, {"id": "0001189242-26-000037", "src": "INSIDERS", "ticker": "FELE", "cik": "38725", "company": "FRANKLIN ELECTRIC CO INC", "company_raw": "FRANKLIN ELECTRIC CO INC", "who": "Gregg C. Sengstack", "who_key": "SENGSTACK GREGG C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 53511.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on FELE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1189242/000118924226000037/0001189242-26-000037-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134801}, {"id": "13DG-0002100121-26-000429", "src": "13DG", "ticker": "FELE", "cik": "38725", "company": "FRANKLIN ELECTRIC CO INC", "company_raw": "FRANKLIN ELECTRIC CO INC", "who": "Franklin Electric Co Inc", "who_key": "FRANKLIN ELECTRIC CO 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": "Motors & Generators", "country": "United States", "headline": "FRANKLIN ELECTRIC CO INC crosses 5% of FELE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38725/0002100121-26-000429-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "0000038725-21-000116", "src": "INSIDERS", "ticker": "FELE", "cik": "38725", "company": "FRANKLIN ELECTRIC CO INC", "company_raw": "FRANKLIN ELECTRIC CO INC", "who": "Luxfer Holdings PLC", "who_key": "LUXFER HOLDINGS PLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on FELE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000003872521000116/0000038725-21-000116-index.htm", "trade_date": "2021-05-13", "timestamp": "2021-05-13", "mins": 2879441}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000429", "src": "13DG", "ticker": "FELE", "cik": "38725", "company": "FRANKLIN ELECTRIC CO INC", "company_raw": "FRANKLIN ELECTRIC CO INC", "who": "Franklin Electric Co Inc", "who_key": "FRANKLIN ELECTRIC CO 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": "Motors & Generators", "country": "United States", "headline": "FRANKLIN ELECTRIC CO INC crosses 5% of FELE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38725/0002100121-26-000429-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "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": "Franklin Electric Co., Inc. - Common Stock", "new_value": "FRANKLIN ELECTRIC CO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000038725", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000038725", "applied": 1, "detected_at": "2026-10-24T10:54:56.747864"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001189242-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000038725-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001528002-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001641733-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001189242-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000038725-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001189242-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001189242-26-000037", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000038725-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000038725-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000038725-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0002077230-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001189242-26-000035", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000038725-26-000049", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000038725-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001189242-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001625104-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005802", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001189242-26-000025", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000038725-26-000045", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000038725-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001399052-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001625104-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005120", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000038725-26-000040", "price_sensitive": false}], "performance": {"ticker": "FELE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 36.45, "volume": 163772.0}, {"date": "2016-11-01", "close": 35.7, "volume": 191517.0}, {"date": "2016-11-02", "close": 35.25, "volume": 138027.0}, {"date": "2016-11-03", "close": 34.9, "volume": 85508.0}, {"date": "2016-11-04", "close": 35.2, "volume": 123282.0}, {"date": "2016-11-07", "close": 36.55, "volume": 123842.0}, {"date": "2016-11-08", "close": 37.0, "volume": 115898.0}, {"date": "2016-11-09", "close": 39.75, "volume": 206811.0}, {"date": "2016-11-10", "close": 41.5, "volume": 231620.0}, {"date": "2016-11-11", "close": 41.65, "volume": 392362.0}, {"date": "2016-11-14", "close": 41.85, "volume": 328666.0}, {"date": "2016-11-15", "close": 40.9, "volume": 221178.0}, {"date": "2016-11-16", "close": 40.0, "volume": 319108.0}, {"date": "2016-11-17", "close": 39.3, "volume": 268929.0}, {"date": "2016-11-18", "close": 38.2, "volume": 377565.0}, {"date": "2016-11-21", "close": 38.0, "volume": 337200.0}, {"date": "2016-11-22", "close": 38.25, "volume": 525476.0}, {"date": "2016-11-23", "close": 39.5, "volume": 234581.0}, {"date": "2016-11-25", "close": 40.5, "volume": 97534.0}, {"date": "2016-11-28", "close": 39.65, "volume": 143380.0}, {"date": "2016-11-29", "close": 38.65, "volume": 204837.0}, {"date": "2016-11-30", "close": 39.05, "volume": 164673.0}, {"date": "2016-12-01", "close": 40.45, "volume": 231225.0}, {"date": "2016-12-02", "close": 41.5, "volume": 274970.0}, {"date": "2016-12-05", "close": 42.9, "volume": 260604.0}, {"date": "2016-12-06", "close": 42.4, "volume": 338840.0}, {"date": "2016-12-07", "close": 44.5, "volume": 241262.0}, {"date": "2016-12-08", "close": 42.1, "volume": 323723.0}, {"date": "2016-12-09", "close": 42.2, "volume": 273211.0}, {"date": "2016-12-12", "close": 41.95, "volume": 133831.0}, {"date": "2016-12-13", "close": 42.0, "volume": 199961.0}, {"date": "2016-12-14", "close": 41.15, "volume": 205828.0}, {"date": "2016-12-15", "close": 41.2, "volume": 306310.0}, {"date": "2016-12-16", "close": 39.8, "volume": 769419.0}, {"date": "2016-12-19", "close": 39.5, "volume": 268304.0}, {"date": "2016-12-20", "close": 39.75, "volume": 196893.0}, {"date": "2016-12-21", "close": 39.25, "volume": 152129.0}, {"date": "2016-12-22", "close": 38.85, "volume": 135738.0}, {"date": "2016-12-23", "close": 38.95, "volume": 96706.0}, {"date": "2016-12-27", "close": 39.45, "volume": 102876.0}, {"date": "2016-12-28", "close": 38.5, "volume": 90542.0}, {"date": "2016-12-29", "close": 38.6, "volume": 85928.0}, {"date": "2016-12-30", "close": 38.9, "volume": 143902.0}, {"date": "2017-01-03", "close": 39.65, "volume": 164069.0}, {"date": "2017-01-04", "close": 40.1, "volume": 181643.0}, {"date": "2017-01-05", "close": 39.2, "volume": 124530.0}, {"date": "2017-01-06", "close": 39.05, "volume": 114266.0}, {"date": "2017-01-09", "close": 38.75, "volume": 129022.0}, {"date": "2017-01-10", "close": 39.75, "volume": 115165.0}, {"date": "2017-01-11", "close": 40.0, "volume": 124448.0}, {"date": "2017-01-12", "close": 39.4, "volume": 98018.0}, {"date": "2017-01-13", "close": 40.05, "volume": 117700.0}, {"date": "2017-01-17", "close": 39.1, "volume": 132855.0}, {"date": "2017-01-18", "close": 39.6, "volume": 83713.0}, {"date": "2017-01-19", "close": 39.1, "volume": 72249.0}, {"date": "2017-01-20", "close": 39.2, "volume": 124180.0}, {"date": "2017-01-23", "close": 38.8, "volume": 67353.0}, {"date": "2017-01-24", "close": 39.85, "volume": 120272.0}, {"date": "2017-01-25", "close": 41.35, "volume": 153089.0}, {"date": "2017-01-26", "close": 41.2, "volume": 118868.0}, {"date": "2017-01-27", "close": 41.2, "volume": 70824.0}, {"date": "2017-01-30", "close": 40.35, "volume": 145344.0}, {"date": "2017-01-31", "close": 40.35, "volume": 111445.0}, {"date": "2017-02-01", "close": 40.25, "volume": 81731.0}, {"date": "2017-02-02", "close": 39.95, "volume": 85499.0}, {"date": "2017-02-03", "close": 40.8, "volume": 83953.0}, {"date": "2017-02-06", "close": 40.1, "volume": 100791.0}, {"date": "2017-02-07", "close": 40.75, "volume": 115628.0}, {"date": "2017-02-08", "close": 39.5, "volume": 151487.0}, {"date": "2017-02-09", "close": 40.85, "volume": 107088.0}, {"date": "2017-02-10", "close": 40.9, "volume": 117916.0}, {"date": "2017-02-13", "close": 41.05, "volume": 79919.0}, {"date": "2017-02-14", "close": 40.85, "volume": 135535.0}, {"date": "2017-02-15", "close": 41.1, "volume": 79819.0}, {"date": "2017-02-16", "close": 41.2, "volume": 124140.0}, {"date": "2017-02-17", "close": 40.75, "volume": 150445.0}, {"date": "2017-02-21", "close": 43.25, "volume": 299142.0}, {"date": "2017-02-22", "close": 43.15, "volume": 204546.0}, {"date": "2017-02-23", "close": 42.2, "volume": 129773.0}, {"date": "2017-02-24", "close": 43.0, "volume": 123316.0}, {"date": "2017-02-27", "close": 43.3, "volume": 175718.0}, {"date": "2017-02-28", "close": 41.9, "volume": 151115.0}, {"date": "2017-03-01", "close": 43.55, "volume": 196723.0}, {"date": "2017-03-02", "close": 42.2, "volume": 63594.0}, {"date": "2017-03-03", "close": 42.35, "volume": 89301.0}, {"date": "2017-03-06", "close": 42.15, "volume": 72229.0}, {"date": "2017-03-07", "close": 41.75, "volume": 54641.0}, {"date": "2017-03-08", "close": 41.05, "volume": 77839.0}, {"date": "2017-03-09", "close": 40.1, "volume": 170503.0}, {"date": "2017-03-10", "close": 39.95, "volume": 198840.0}, {"date": "2017-03-13", "close": 40.55, "volume": 102230.0}, {"date": "2017-03-14", "close": 40.2, "volume": 75399.0}, {"date": "2017-03-15", "close": 41.3, "volume": 126300.0}, {"date": "2017-03-16", "close": 41.3, "volume": 88019.0}, {"date": "2017-03-17", "close": 42.0, "volume": 409007.0}, {"date": "2017-03-20", "close": 41.65, "volume": 64354.0}, {"date": "2017-03-21", "close": 40.15, "volume": 152588.0}, {"date": "2017-03-22", "close": 40.25, "volume": 115202.0}, {"date": "2017-03-23", "close": 41.05, "volume": 119786.0}, {"date": "2017-03-24", "close": 41.2, "volume": 133376.0}, {"date": "2017-03-27", "close": 41.0, "volume": 125791.0}, {"date": "2017-03-28", "close": 41.35, "volume": 138157.0}, {"date": "2017-03-29", "close": 41.85, "volume": 59373.0}, {"date": "2017-03-30", "close": 42.2, "volume": 85699.0}, {"date": "2017-03-31", "close": 43.05, "volume": 223354.0}, {"date": "2017-04-03", "close": 41.45, "volume": 146332.0}, {"date": "2017-04-04", "close": 41.8, "volume": 136212.0}, {"date": "2017-04-05", "close": 40.95, "volume": 120415.0}, {"date": "2017-04-06", "close": 41.9, "volume": 112584.0}, {"date": "2017-04-07", "close": 42.15, "volume": 126008.0}, {"date": "2017-04-10", "close": 41.8, "volume": 83942.0}, {"date": "2017-04-11", "close": 42.65, "volume": 224919.0}, {"date": "2017-04-12", "close": 42.5, "volume": 287364.0}, {"date": "2017-04-13", "close": 41.8, "volume": 185720.0}, {"date": "2017-04-17", "close": 42.65, "volume": 150640.0}, {"date": "2017-04-18", "close": 41.5, "volume": 251560.0}, {"date": "2017-04-19", "close": 41.9, "volume": 205658.0}, {"date": "2017-04-20", "close": 42.8, "volume": 237435.0}, {"date": "2017-04-21", "close": 42.2, "volume": 177113.0}, {"date": "2017-04-24", "close": 43.4, "volume": 179318.0}, {"date": "2017-04-25", "close": 44.5, "volume": 169819.0}, {"date": "2017-04-26", "close": 44.75, "volume": 294497.0}, {"date": "2017-04-27", "close": 43.25, "volume": 534830.0}, {"date": "2017-04-28", "close": 41.1, "volume": 296811.0}, {"date": "2017-05-01", "close": 39.95, "volume": 300531.0}, {"date": "2017-05-02", "close": 39.5, "volume": 264498.0}, {"date": "2017-05-03", "close": 38.7, "volume": 171473.0}, {"date": "2017-05-04", "close": 38.5, "volume": 133059.0}, {"date": "2017-05-05", "close": 38.8, "volume": 117079.0}, {"date": "2017-05-08", "close": 39.05, "volume": 148867.0}, {"date": "2017-05-09", "close": 38.05, "volume": 181477.0}, {"date": "2017-05-10", "close": 38.1, "volume": 114268.0}, {"date": "2017-05-11", "close": 37.4, "volume": 122159.0}, {"date": "2017-05-12", "close": 36.75, "volume": 145214.0}, {"date": "2017-05-15", "close": 37.35, "volume": 99821.0}, {"date": "2017-05-16", "close": 37.35, "volume": 102953.0}, {"date": "2017-05-17", "close": 37.1, "volume": 202331.0}, {"date": "2017-05-18", "close": 36.55, "volume": 155604.0}, {"date": "2017-05-19", "close": 37.2, "volume": 157185.0}, {"date": "2017-05-22", "close": 37.45, "volume": 102535.0}, {"date": "2017-05-23", "close": 37.8, "volume": 140175.0}, {"date": "2017-05-24", "close": 38.05, "volume": 166588.0}, {"date": "2017-05-25", "close": 37.85, "volume": 317596.0}, {"date": "2017-05-26", "close": 37.65, "volume": 299912.0}, {"date": "2017-05-30", "close": 37.9, "volume": 90913.0}, {"date": "2017-05-31", "close": 38.2, "volume": 163932.0}, {"date": "2017-06-01", "close": 39.4, "volume": 181344.0}, {"date": "2017-06-02", "close": 40.05, "volume": 297962.0}, {"date": "2017-06-05", "close": 40.3, "volume": 195894.0}, {"date": "2017-06-06", "close": 39.85, "volume": 138412.0}, {"date": "2017-06-07", "close": 39.55, "volume": 124243.0}, {"date": "2017-06-08", "close": 40.45, "volume": 114297.0}, {"date": "2017-06-09", "close": 41.05, "volume": 146181.0}, {"date": "2017-06-12", "close": 41.45, "volume": 206857.0}, {"date": "2017-06-13", "close": 41.6, "volume": 183765.0}, {"date": "2017-06-14", "close": 41.6, "volume": 225203.0}, {"date": "2017-06-15", "close": 41.95, "volume": 253000.0}, {"date": "2017-06-16", "close": 40.4, "volume": 654208.0}, {"date": "2017-06-19", "close": 40.35, "volume": 123689.0}, {"date": "2017-06-20", "close": 39.75, "volume": 86225.0}, {"date": "2017-06-21", "close": 38.65, "volume": 91877.0}, {"date": "2017-06-22", "close": 39.05, "volume": 80643.0}, {"date": "2017-06-23", "close": 39.8, "volume": 215730.0}, {"date": "2017-06-26", "close": 39.45, "volume": 123098.0}, {"date": "2017-06-27", "close": 40.1, "volume": 158627.0}, {"date": "2017-06-28", "close": 41.4, "volume": 127306.0}, {"date": "2017-06-29", "close": 40.65, "volume": 136286.0}, {"date": "2017-06-30", "close": 41.4, "volume": 82068.0}, {"date": "2017-07-03", "close": 42.1, "volume": 53263.0}, {"date": "2017-07-05", "close": 41.7, "volume": 93949.0}, {"date": "2017-07-06", "close": 40.55, "volume": 148875.0}, {"date": "2017-07-07", "close": 41.1, "volume": 73937.0}, {"date": "2017-07-10", "close": 41.3, "volume": 128972.0}, {"date": "2017-07-11", "close": 41.4, "volume": 100312.0}, {"date": "2017-07-12", "close": 41.55, "volume": 82523.0}, {"date": "2017-07-13", "close": 42.1, "volume": 100030.0}, {"date": "2017-07-14", "close": 42.1, "volume": 111378.0}, {"date": "2017-07-17", "close": 42.55, "volume": 112592.0}, {"date": "2017-07-18", "close": 42.25, "volume": 82511.0}, {"date": "2017-07-19", "close": 42.65, "volume": 81006.0}, {"date": "2017-07-20", "close": 42.45, "volume": 77786.0}, {"date": "2017-07-21", "close": 42.1, "volume": 98077.0}, {"date": "2017-07-24", "close": 42.15, "volume": 131214.0}, {"date": "2017-07-25", "close": 43.7, "volume": 525118.0}, {"date": "2017-07-26", "close": 40.3, "volume": 296062.0}, {"date": "2017-07-27", "close": 39.8, "volume": 186086.0}, {"date": "2017-07-28", "close": 40.05, "volume": 200390.0}, {"date": "2017-07-31", "close": 40.4, "volume": 180370.0}, {"date": "2017-08-01", "close": 40.25, "volume": 134465.0}, {"date": "2017-08-02", "close": 39.7, "volume": 94804.0}, {"date": "2017-08-03", "close": 39.1, "volume": 133835.0}, {"date": "2017-08-04", "close": 39.65, "volume": 132065.0}, {"date": "2017-08-07", "close": 39.8, "volume": 158941.0}, {"date": "2017-08-08", "close": 39.85, "volume": 149311.0}, {"date": "2017-08-09", "close": 39.85, "volume": 156509.0}, {"date": "2017-08-10", "close": 39.05, "volume": 171487.0}, {"date": "2017-08-11", "close": 39.15, "volume": 106125.0}, {"date": "2017-08-14", "close": 39.8, "volume": 79514.0}, {"date": "2017-08-15", "close": 39.25, "volume": 71477.0}, {"date": "2017-08-16", "close": 39.55, "volume": 83026.0}, {"date": "2017-08-17", "close": 38.8, "volume": 115510.0}, {"date": "2017-08-18", "close": 38.55, "volume": 100867.0}, {"date": "2017-08-21", "close": 38.6, "volume": 106298.0}, {"date": "2017-08-22", "close": 38.5, "volume": 194678.0}, {"date": "2017-08-23", "close": 38.15, "volume": 160161.0}, {"date": "2017-08-24", "close": 38.05, "volume": 109521.0}, {"date": "2017-08-25", "close": 38.4, "volume": 70791.0}, {"date": "2017-08-28", "close": 38.05, "volume": 90549.0}, {"date": "2017-08-29", "close": 38.4, "volume": 101527.0}, {"date": "2017-08-30", "close": 38.35, "volume": 153884.0}, {"date": "2017-08-31", "close": 38.55, "volume": 109307.0}, {"date": "2017-09-01", "close": 38.6, "volume": 116773.0}, {"date": "2017-09-05", "close": 38.25, "volume": 107781.0}, {"date": "2017-09-06", "close": 38.4, "volume": 109679.0}, {"date": "2017-09-07", "close": 38.35, "volume": 137943.0}, {"date": "2017-09-08", "close": 38.85, "volume": 196617.0}, {"date": "2017-09-11", "close": 38.55, "volume": 144323.0}, {"date": "2017-09-12", "close": 39.3, "volume": 118202.0}, {"date": "2017-09-13", "close": 39.6, "volume": 176176.0}, {"date": "2017-09-14", "close": 40.1, "volume": 136075.0}, {"date": "2017-09-15", "close": 40.8, "volume": 678125.0}, {"date": "2017-09-18", "close": 42.6, "volume": 277050.0}, {"date": "2017-09-19", "close": 43.05, "volume": 125100.0}, {"date": "2017-09-20", "close": 43.8, "volume": 213787.0}, {"date": "2017-09-21", "close": 43.65, "volume": 190909.0}, {"date": "2017-09-22", "close": 43.35, "volume": 131179.0}, {"date": "2017-09-25", "close": 43.2, "volume": 119162.0}, {"date": "2017-09-26", "close": 43.55, "volume": 184748.0}, {"date": "2017-09-27", "close": 44.6, "volume": 214540.0}, {"date": "2017-09-28", "close": 45.15, "volume": 197881.0}, {"date": "2017-09-29", "close": 44.85, "volume": 237886.0}, {"date": "2017-10-02", "close": 45.85, "volume": 259190.0}, {"date": "2017-10-03", "close": 46.45, "volume": 190267.0}, {"date": "2017-10-04", "close": 46.2, "volume": 170495.0}, {"date": "2017-10-05", "close": 45.9, "volume": 175295.0}, {"date": "2017-10-06", "close": 45.15, "volume": 147713.0}, {"date": "2017-10-09", "close": 44.85, "volume": 190036.0}, {"date": "2017-10-10", "close": 44.7, "volume": 83805.0}, {"date": "2017-10-11", "close": 44.9, "volume": 207563.0}, {"date": "2017-10-12", "close": 45.35, "volume": 200278.0}, {"date": "2017-10-13", "close": 45.0, "volume": 77122.0}, {"date": "2017-10-16", "close": 45.9, "volume": 84095.0}, {"date": "2017-10-17", "close": 45.75, "volume": 251061.0}, {"date": "2017-10-18", "close": 46.25, "volume": 84896.0}, {"date": "2017-10-19", "close": 45.15, "volume": 199735.0}, {"date": "2017-10-20", "close": 45.5, "volume": 124360.0}, {"date": "2017-10-23", "close": 44.4, "volume": 159256.0}, {"date": "2017-10-24", "close": 43.7, "volume": 299364.0}, {"date": "2017-10-25", "close": 43.65, "volume": 358310.0}, {"date": "2017-10-26", "close": 45.55, "volume": 180713.0}, {"date": "2017-10-27", "close": 45.45, "volume": 181300.0}, {"date": "2017-10-30", "close": 45.0, "volume": 149077.0}, {"date": "2017-10-31", "close": 45.5, "volume": 238673.0}, {"date": "2017-11-01", "close": 44.95, "volume": 96893.0}, {"date": "2017-11-02", "close": 45.25, "volume": 163496.0}, {"date": "2017-11-03", "close": 44.15, "volume": 128029.0}, {"date": "2017-11-06", "close": 44.3, "volume": 143300.0}, {"date": "2017-11-07", "close": 43.55, "volume": 142293.0}, {"date": "2017-11-08", "close": 43.75, "volume": 93239.0}, {"date": "2017-11-09", "close": 43.95, "volume": 172810.0}, {"date": "2017-11-10", "close": 44.0, "volume": 162928.0}, {"date": "2017-11-13", "close": 44.35, "volume": 282752.0}, {"date": "2017-11-14", "close": 44.45, "volume": 86638.0}, {"date": "2017-11-15", "close": 44.15, "volume": 139278.0}, {"date": "2017-11-16", "close": 44.25, "volume": 193045.0}, {"date": "2017-11-17", "close": 44.35, "volume": 327018.0}, {"date": "2017-11-20", "close": 44.8, "volume": 149613.0}, {"date": "2017-11-21", "close": 45.65, "volume": 126110.0}, {"date": "2017-11-22", "close": 45.3, "volume": 79417.0}, {"date": "2017-11-24", "close": 45.15, "volume": 39081.0}, {"date": "2017-11-27", "close": 45.15, "volume": 125313.0}, {"date": "2017-11-28", "close": 47.1, "volume": 258375.0}, {"date": "2017-11-29", "close": 46.35, "volume": 232426.0}, {"date": "2017-11-30", "close": 46.3, "volume": 200220.0}, {"date": "2017-12-01", "close": 45.05, "volume": 230671.0}, {"date": "2017-12-04", "close": 46.05, "volume": 234217.0}, {"date": "2017-12-05", "close": 45.65, "volume": 124134.0}, {"date": "2017-12-06", "close": 45.9, "volume": 92117.0}, {"date": "2017-12-07", "close": 46.0, "volume": 91933.0}, {"date": "2017-12-08", "close": 45.35, "volume": 67345.0}, {"date": "2017-12-11", "close": 45.25, "volume": 108478.0}, {"date": "2017-12-12", "close": 44.8, "volume": 80120.0}, {"date": "2017-12-13", "close": 45.35, "volume": 147312.0}, {"date": "2017-12-14", "close": 44.85, "volume": 147537.0}, {"date": "2017-12-15", "close": 44.8, "volume": 419740.0}, {"date": "2017-12-18", "close": 45.85, "volume": 194840.0}, {"date": "2017-12-19", "close": 45.4, "volume": 92055.0}, {"date": "2017-12-20", "close": 45.2, "volume": 120866.0}, {"date": "2017-12-21", "close": 45.3, "volume": 110105.0}, {"date": "2017-12-22", "close": 44.95, "volume": 107834.0}, {"date": "2017-12-26", "close": 45.1, "volume": 71330.0}, {"date": "2017-12-27", "close": 45.35, "volume": 61906.0}, {"date": "2017-12-28", "close": 45.7, "volume": 97742.0}, {"date": "2017-12-29", "close": 45.9, "volume": 140640.0}, {"date": "2018-01-02", "close": 45.05, "volume": 108114.0}, {"date": "2018-01-03", "close": 44.95, "volume": 97666.0}, {"date": "2018-01-04", "close": 45.65, "volume": 126448.0}, {"date": "2018-01-05", "close": 45.4, "volume": 108648.0}, {"date": "2018-01-08", "close": 45.4, "volume": 132026.0}, {"date": "2018-01-09", "close": 44.9, "volume": 90024.0}, {"date": "2018-01-10", "close": 44.75, "volume": 89116.0}, {"date": "2018-01-11", "close": 45.3, "volume": 128499.0}, {"date": "2018-01-12", "close": 45.55, "volume": 95974.0}, {"date": "2018-01-16", "close": 44.95, "volume": 121321.0}, {"date": "2018-01-17", "close": 45.4, "volume": 125590.0}, {"date": "2018-01-18", "close": 44.55, "volume": 76676.0}, {"date": "2018-01-19", "close": 45.4, "volume": 138372.0}, {"date": "2018-01-22", "close": 45.15, "volume": 72773.0}, {"date": "2018-01-23", "close": 44.95, "volume": 81266.0}, {"date": "2018-01-24", "close": 44.8, "volume": 124438.0}, {"date": "2018-01-25", "close": 45.65, "volume": 217013.0}, {"date": "2018-01-26", "close": 45.9, "volume": 48157.0}, {"date": "2018-01-29", "close": 44.95, "volume": 101712.0}, {"date": "2018-01-30", "close": 45.3, "volume": 88111.0}, {"date": "2018-01-31", "close": 45.3, "volume": 110923.0}, {"date": "2018-02-01", "close": 45.5, "volume": 117029.0}, {"date": "2018-02-02", "close": 44.7, "volume": 108166.0}, {"date": "2018-02-05", "close": 42.7, "volume": 132218.0}, {"date": "2018-02-06", "close": 42.55, "volume": 262291.0}, {"date": "2018-02-07", "close": 42.85, "volume": 116418.0}, {"date": "2018-02-08", "close": 41.5, "volume": 98250.0}, {"date": "2018-02-09", "close": 41.65, "volume": 214295.0}, {"date": "2018-02-12", "close": 42.65, "volume": 104666.0}, {"date": "2018-02-13", "close": 42.8, "volume": 79976.0}, {"date": "2018-02-14", "close": 43.7, "volume": 92214.0}, {"date": "2018-02-15", "close": 44.1, "volume": 70451.0}, {"date": "2018-02-16", "close": 44.45, "volume": 129081.0}, {"date": "2018-02-20", "close": 39.85, "volume": 221675.0}, {"date": "2018-02-21", "close": 40.85, "volume": 100950.0}, {"date": "2018-02-22", "close": 40.25, "volume": 165214.0}, {"date": "2018-02-23", "close": 40.85, "volume": 202171.0}, {"date": "2018-02-26", "close": 41.55, "volume": 79760.0}, {"date": "2018-02-27", "close": 40.95, "volume": 94364.0}, {"date": "2018-02-28", "close": 39.15, "volume": 188300.0}, {"date": "2018-03-01", "close": 39.3, "volume": 258841.0}, {"date": "2018-03-02", "close": 39.85, "volume": 160842.0}, {"date": "2018-03-05", "close": 40.3, "volume": 89314.0}, {"date": "2018-03-06", "close": 40.9, "volume": 151905.0}, {"date": "2018-03-07", "close": 41.7, "volume": 105212.0}, {"date": "2018-03-08", "close": 41.55, "volume": 94865.0}, {"date": "2018-03-09", "close": 42.9, "volume": 84454.0}, {"date": "2018-03-12", "close": 42.9, "volume": 100250.0}, {"date": "2018-03-13", "close": 42.95, "volume": 153657.0}, {"date": "2018-03-14", "close": 42.1, "volume": 114293.0}, {"date": "2018-03-15", "close": 41.9, "volume": 84845.0}, {"date": "2018-03-16", "close": 42.8, "volume": 517497.0}, {"date": "2018-03-19", "close": 42.25, "volume": 135944.0}, {"date": "2018-03-20", "close": 42.2, "volume": 69489.0}, {"date": "2018-03-21", "close": 42.45, "volume": 55942.0}, {"date": "2018-03-22", "close": 41.0, "volume": 106240.0}, {"date": "2018-03-23", "close": 39.6, "volume": 134859.0}, {"date": "2018-03-26", "close": 40.6, "volume": 161067.0}, {"date": "2018-03-27", "close": 39.95, "volume": 95883.0}, {"date": "2018-03-28", "close": 39.75, "volume": 82626.0}, {"date": "2018-03-29", "close": 40.75, "volume": 191387.0}, {"date": "2018-04-02", "close": 39.65, "volume": 126328.0}, {"date": "2018-04-03", "close": 40.4, "volume": 169047.0}, {"date": "2018-04-04", "close": 41.15, "volume": 87952.0}, {"date": "2018-04-05", "close": 41.9, "volume": 95403.0}, {"date": "2018-04-06", "close": 41.05, "volume": 93274.0}, {"date": "2018-04-09", "close": 40.55, "volume": 131891.0}, {"date": "2018-04-10", "close": 41.4, "volume": 69061.0}, {"date": "2018-04-11", "close": 41.45, "volume": 65557.0}, {"date": "2018-04-12", "close": 41.75, "volume": 81314.0}, {"date": "2018-04-13", "close": 42.0, "volume": 89494.0}, {"date": "2018-04-16", "close": 42.95, "volume": 81191.0}, {"date": "2018-04-17", "close": 43.65, "volume": 108197.0}, {"date": "2018-04-18", "close": 43.6, "volume": 130113.0}, {"date": "2018-04-19", "close": 43.2, "volume": 85223.0}, {"date": "2018-04-20", "close": 43.0, "volume": 82572.0}, {"date": "2018-04-23", "close": 43.05, "volume": 50200.0}, {"date": "2018-04-24", "close": 42.3, "volume": 89657.0}, {"date": "2018-04-25", "close": 42.25, "volume": 86493.0}, {"date": "2018-04-26", "close": 41.75, "volume": 57027.0}, {"date": "2018-04-27", "close": 41.55, "volume": 58252.0}, {"date": "2018-04-30", "close": 41.0, "volume": 64638.0}, {"date": "2018-05-01", "close": 44.1, "volume": 148154.0}, {"date": "2018-05-02", "close": 43.15, "volume": 129006.0}, {"date": "2018-05-03", "close": 42.7, "volume": 114859.0}, {"date": "2018-05-04", "close": 43.8, "volume": 189635.0}, {"date": "2018-05-07", "close": 43.9, "volume": 99420.0}, {"date": "2018-05-08", "close": 44.35, "volume": 121368.0}, {"date": "2018-05-09", "close": 44.75, "volume": 136014.0}, {"date": "2018-05-10", "close": 44.8, "volume": 97552.0}, {"date": "2018-05-11", "close": 45.2, "volume": 83326.0}, {"date": "2018-05-14", "close": 45.0, "volume": 79241.0}, {"date": "2018-05-15", "close": 44.85, "volume": 67299.0}, {"date": "2018-05-16", "close": 45.4, "volume": 132683.0}, {"date": "2018-05-17", "close": 45.8, "volume": 101053.0}, {"date": "2018-05-18", "close": 45.9, "volume": 125715.0}, {"date": "2018-05-21", "close": 47.1, "volume": 63121.0}, {"date": "2018-05-22", "close": 46.55, "volume": 130658.0}, {"date": "2018-05-23", "close": 46.3, "volume": 136397.0}, {"date": "2018-05-24", "close": 46.45, "volume": 88209.0}, {"date": "2018-05-25", "close": 46.2, "volume": 86002.0}, {"date": "2018-05-29", "close": 46.05, "volume": 104916.0}, {"date": "2018-05-30", "close": 47.45, "volume": 101481.0}, {"date": "2018-05-31", "close": 46.25, "volume": 88511.0}, {"date": "2018-06-01", "close": 47.0, "volume": 142153.0}, {"date": "2018-06-04", "close": 47.4, "volume": 126284.0}, {"date": "2018-06-05", "close": 48.0, "volume": 111236.0}, {"date": "2018-06-06", "close": 48.35, "volume": 103447.0}, {"date": "2018-06-07", "close": 48.2, "volume": 72176.0}, {"date": "2018-06-08", "close": 48.45, "volume": 121201.0}, {"date": "2018-06-11", "close": 48.6, "volume": 73697.0}, {"date": "2018-06-12", "close": 46.4, "volume": 203172.0}, {"date": "2018-06-13", "close": 46.65, "volume": 133616.0}, {"date": "2018-06-14", "close": 46.9, "volume": 112095.0}, {"date": "2018-06-15", "close": 46.75, "volume": 280827.0}, {"date": "2018-06-18", "close": 46.95, "volume": 136169.0}, {"date": "2018-06-19", "close": 46.25, "volume": 146789.0}, {"date": "2018-06-20", "close": 46.35, "volume": 120197.0}, {"date": "2018-06-21", "close": 45.9, "volume": 163963.0}, {"date": "2018-06-22", "close": 45.85, "volume": 239633.0}, {"date": "2018-06-25", "close": 45.3, "volume": 145932.0}, {"date": "2018-06-26", "close": 45.55, "volume": 55332.0}, {"date": "2018-06-27", "close": 45.05, "volume": 60077.0}, {"date": "2018-06-28", "close": 45.15, "volume": 94192.0}, {"date": "2018-06-29", "close": 45.1, "volume": 92707.0}, {"date": "2018-07-02", "close": 45.45, "volume": 116381.0}, {"date": "2018-07-03", "close": 45.3, "volume": 51474.0}, {"date": "2018-07-05", "close": 46.15, "volume": 117368.0}, {"date": "2018-07-06", "close": 46.25, "volume": 77931.0}, {"date": "2018-07-09", "close": 47.0, "volume": 81457.0}, {"date": "2018-07-10", "close": 47.0, "volume": 96584.0}, {"date": "2018-07-11", "close": 46.3, "volume": 94585.0}, {"date": "2018-07-12", "close": 46.3, "volume": 70584.0}, {"date": "2018-07-13", "close": 46.55, "volume": 117438.0}, {"date": "2018-07-16", "close": 45.6, "volume": 72824.0}, {"date": "2018-07-17", "close": 45.7, "volume": 76937.0}, {"date": "2018-07-18", "close": 46.0, "volume": 157195.0}, {"date": "2018-07-19", "close": 46.45, "volume": 106880.0}, {"date": "2018-07-20", "close": 46.7, "volume": 90864.0}, {"date": "2018-07-23", "close": 46.9, "volume": 108000.0}, {"date": "2018-07-24", "close": 49.2, "volume": 324481.0}, {"date": "2018-07-25", "close": 46.9, "volume": 243185.0}, {"date": "2018-07-26", "close": 48.85, "volume": 230156.0}, {"date": "2018-07-27", "close": 47.7, "volume": 135699.0}, {"date": "2018-07-30", "close": 47.15, "volume": 139312.0}, {"date": "2018-07-31", "close": 49.45, "volume": 220218.0}, {"date": "2018-08-01", "close": 48.3, "volume": 123711.0}, {"date": "2018-08-02", "close": 48.65, "volume": 66368.0}, {"date": "2018-08-03", "close": 47.9, "volume": 122528.0}, {"date": "2018-08-06", "close": 48.6, "volume": 81134.0}, {"date": "2018-08-07", "close": 48.8, "volume": 134356.0}, {"date": "2018-08-08", "close": 48.8, "volume": 97064.0}, {"date": "2018-08-09", "close": 48.9, "volume": 57652.0}, {"date": "2018-08-10", "close": 48.25, "volume": 67466.0}, {"date": "2018-08-13", "close": 47.9, "volume": 57743.0}, {"date": "2018-08-14", "close": 48.45, "volume": 66628.0}, {"date": "2018-08-15", "close": 48.05, "volume": 109034.0}, {"date": "2018-08-16", "close": 48.1, "volume": 176142.0}, {"date": "2018-08-17", "close": 49.0, "volume": 94659.0}, {"date": "2018-08-20", "close": 48.95, "volume": 93770.0}, {"date": "2018-08-21", "close": 49.8, "volume": 116225.0}, {"date": "2018-08-22", "close": 49.4, "volume": 84521.0}, {"date": "2018-08-23", "close": 48.45, "volume": 95788.0}, {"date": "2018-08-24", "close": 48.5, "volume": 131686.0}, {"date": "2018-08-27", "close": 49.0, "volume": 68628.0}, {"date": "2018-08-28", "close": 48.75, "volume": 81017.0}, {"date": "2018-08-29", "close": 48.9, "volume": 132356.0}, {"date": "2018-08-30", "close": 48.6, "volume": 52670.0}, {"date": "2018-08-31", "close": 48.9, "volume": 75820.0}, {"date": "2018-09-04", "close": 48.3, "volume": 61826.0}, {"date": "2018-09-05", "close": 49.25, "volume": 97010.0}, {"date": "2018-09-06", "close": 48.85, "volume": 90931.0}, {"date": "2018-09-07", "close": 48.65, "volume": 83258.0}, {"date": "2018-09-10", "close": 49.0, "volume": 45209.0}, {"date": "2018-09-11", "close": 49.0, "volume": 60312.0}, {"date": "2018-09-12", "close": 49.0, "volume": 61254.0}, {"date": "2018-09-13", "close": 49.65, "volume": 60665.0}, {"date": "2018-09-14", "close": 50.35, "volume": 137067.0}, {"date": "2018-09-17", "close": 50.5, "volume": 82672.0}, {"date": "2018-09-18", "close": 51.05, "volume": 100134.0}, {"date": "2018-09-19", "close": 48.25, "volume": 202268.0}, {"date": "2018-09-20", "close": 48.0, "volume": 109428.0}, {"date": "2018-09-21", "close": 47.5, "volume": 378716.0}, {"date": "2018-09-24", "close": 47.1, "volume": 77998.0}, {"date": "2018-09-25", "close": 47.55, "volume": 98821.0}, {"date": "2018-09-26", "close": 47.0, "volume": 97378.0}, {"date": "2018-09-27", "close": 47.2, "volume": 53085.0}, {"date": "2018-09-28", "close": 47.25, "volume": 100772.0}, {"date": "2018-10-01", "close": 46.64, "volume": 138371.0}, {"date": "2018-10-02", "close": 46.72, "volume": 80008.0}, {"date": "2018-10-03", "close": 47.44, "volume": 59713.0}, {"date": "2018-10-04", "close": 47.06, "volume": 49753.0}, {"date": "2018-10-05", "close": 46.46, "volume": 78664.0}, {"date": "2018-10-08", "close": 46.46, "volume": 49564.0}, {"date": "2018-10-09", "close": 45.84, "volume": 167056.0}, {"date": "2018-10-10", "close": 44.5, "volume": 156485.0}, {"date": "2018-10-11", "close": 42.73, "volume": 114633.0}, {"date": "2018-10-12", "close": 41.97, "volume": 122901.0}, {"date": "2018-10-15", "close": 42.59, "volume": 133684.0}, {"date": "2018-10-16", "close": 44.51, "volume": 138716.0}, {"date": "2018-10-17", "close": 44.38, "volume": 56881.0}, {"date": "2018-10-18", "close": 43.18, "volume": 111980.0}, {"date": "2018-10-19", "close": 41.71, "volume": 290183.0}, {"date": "2018-10-22", "close": 41.9, "volume": 114362.0}, {"date": "2018-10-23", "close": 41.26, "volume": 77204.0}, {"date": "2018-10-24", "close": 39.62, "volume": 121293.0}, {"date": "2018-10-25", "close": 40.7, "volume": 146339.0}, {"date": "2018-10-26", "close": 42.14, "volume": 107140.0}, {"date": "2018-10-29", "close": 41.53, "volume": 128152.0}, {"date": "2018-10-30", "close": 42.62, "volume": 117479.0}, {"date": "2018-10-31", "close": 42.42, "volume": 173363.0}, {"date": "2018-11-01", "close": 43.38, "volume": 216732.0}, {"date": "2018-11-02", "close": 43.94, "volume": 147446.0}, {"date": "2018-11-05", "close": 44.23, "volume": 147028.0}, {"date": "2018-11-06", "close": 44.93, "volume": 63599.0}, {"date": "2018-11-07", "close": 45.96, "volume": 89579.0}, {"date": "2018-11-08", "close": 45.79, "volume": 124939.0}, {"date": "2018-11-09", "close": 45.43, "volume": 116732.0}, {"date": "2018-11-12", "close": 44.66, "volume": 92099.0}, {"date": "2018-11-13", "close": 44.29, "volume": 67138.0}, {"date": "2018-11-14", "close": 43.96, "volume": 96305.0}, {"date": "2018-11-15", "close": 45.15, "volume": 88923.0}, {"date": "2018-11-16", "close": 45.15, "volume": 151842.0}, {"date": "2018-11-19", "close": 43.97, "volume": 75417.0}, {"date": "2018-11-20", "close": 43.12, "volume": 111893.0}, {"date": "2018-11-21", "close": 43.57, "volume": 73123.0}, {"date": "2018-11-23", "close": 43.64, "volume": 33477.0}, {"date": "2018-11-26", "close": 44.22, "volume": 71516.0}, {"date": "2018-11-27", "close": 43.75, "volume": 67341.0}, {"date": "2018-11-28", "close": 45.53, "volume": 82699.0}, {"date": "2018-11-29", "close": 44.37, "volume": 128037.0}, {"date": "2018-11-30", "close": 45.25, "volume": 165486.0}, {"date": "2018-12-03", "close": 45.42, "volume": 151521.0}, {"date": "2018-12-04", "close": 42.73, "volume": 113753.0}, {"date": "2018-12-06", "close": 41.91, "volume": 191678.0}, {"date": "2018-12-07", "close": 40.81, "volume": 186281.0}, {"date": "2018-12-10", "close": 41.01, "volume": 253638.0}, {"date": "2018-12-11", "close": 41.29, "volume": 127629.0}, {"date": "2018-12-12", "close": 42.21, "volume": 158823.0}, {"date": "2018-12-13", "close": 41.75, "volume": 118456.0}, {"date": "2018-12-14", "close": 40.86, "volume": 156464.0}, {"date": "2018-12-17", "close": 40.92, "volume": 229536.0}, {"date": "2018-12-18", "close": 41.53, "volume": 118624.0}, {"date": "2018-12-19", "close": 40.65, "volume": 99248.0}, {"date": "2018-12-20", "close": 40.5, "volume": 144587.0}, {"date": "2018-12-21", "close": 40.47, "volume": 778301.0}, {"date": "2018-12-24", "close": 40.02, "volume": 120429.0}, {"date": "2018-12-26", "close": 41.97, "volume": 120027.0}, {"date": "2018-12-27", "close": 42.36, "volume": 112146.0}, {"date": "2018-12-28", "close": 42.52, "volume": 91884.0}, {"date": "2018-12-31", "close": 42.88, "volume": 99958.0}, {"date": "2019-01-02", "close": 43.2, "volume": 151631.0}, {"date": "2019-01-03", "close": 42.05, "volume": 133607.0}, {"date": "2019-01-04", "close": 43.69, "volume": 207702.0}, {"date": "2019-01-07", "close": 43.92, "volume": 108682.0}, {"date": "2019-01-08", "close": 44.86, "volume": 65057.0}, {"date": "2019-01-09", "close": 45.33, "volume": 51680.0}, {"date": "2019-01-10", "close": 45.72, "volume": 72829.0}, {"date": "2019-01-11", "close": 45.43, "volume": 117096.0}, {"date": "2019-01-14", "close": 44.78, "volume": 84394.0}, {"date": "2019-01-15", "close": 45.0, "volume": 129987.0}, {"date": "2019-01-16", "close": 44.99, "volume": 77081.0}, {"date": "2019-01-17", "close": 45.6, "volume": 148071.0}, {"date": "2019-01-18", "close": 46.4, "volume": 144444.0}, {"date": "2019-01-22", "close": 46.17, "volume": 192052.0}, {"date": "2019-01-23", "close": 46.04, "volume": 161576.0}, {"date": "2019-01-24", "close": 46.29, "volume": 143756.0}, {"date": "2019-01-25", "close": 46.5, "volume": 78614.0}, {"date": "2019-01-28", "close": 45.75, "volume": 85857.0}, {"date": "2019-01-29", "close": 46.38, "volume": 68945.0}, {"date": "2019-01-30", "close": 47.17, "volume": 74377.0}, {"date": "2019-01-31", "close": 47.78, "volume": 109197.0}, {"date": "2019-02-01", "close": 47.91, "volume": 91690.0}, {"date": "2019-02-04", "close": 48.21, "volume": 56835.0}, {"date": "2019-02-05", "close": 48.29, "volume": 74683.0}, {"date": "2019-02-06", "close": 48.26, "volume": 40134.0}, {"date": "2019-02-07", "close": 47.37, "volume": 80500.0}, {"date": "2019-02-08", "close": 47.49, "volume": 77507.0}, {"date": "2019-02-11", "close": 48.33, "volume": 105481.0}, {"date": "2019-02-12", "close": 48.94, "volume": 97510.0}, {"date": "2019-02-13", "close": 48.93, "volume": 83052.0}, {"date": "2019-02-14", "close": 48.96, "volume": 177219.0}, {"date": "2019-02-15", "close": 50.8, "volume": 155731.0}, {"date": "2019-02-19", "close": 54.07, "volume": 315908.0}, {"date": "2019-02-20", "close": 54.65, "volume": 288081.0}, {"date": "2019-02-21", "close": 55.16, "volume": 194654.0}, {"date": "2019-02-22", "close": 55.09, "volume": 182277.0}, {"date": "2019-02-25", "close": 54.76, "volume": 131280.0}, {"date": "2019-02-26", "close": 54.1, "volume": 202442.0}, {"date": "2019-02-27", "close": 54.0, "volume": 139483.0}, {"date": "2019-02-28", "close": 53.21, "volume": 121735.0}, {"date": "2019-03-01", "close": 53.87, "volume": 154560.0}, {"date": "2019-03-04", "close": 53.28, "volume": 163531.0}, {"date": "2019-03-05", "close": 52.78, "volume": 192515.0}, {"date": "2019-03-06", "close": 52.46, "volume": 164337.0}, {"date": "2019-03-07", "close": 52.17, "volume": 102853.0}, {"date": "2019-03-08", "close": 52.2, "volume": 89362.0}, {"date": "2019-03-11", "close": 52.48, "volume": 328241.0}, {"date": "2019-03-12", "close": 51.73, "volume": 140813.0}, {"date": "2019-03-13", "close": 51.62, "volume": 311353.0}, {"date": "2019-03-14", "close": 51.42, "volume": 113231.0}, {"date": "2019-03-15", "close": 50.97, "volume": 504075.0}, {"date": "2019-03-18", "close": 52.05, "volume": 189378.0}, {"date": "2019-03-19", "close": 51.73, "volume": 135090.0}, {"date": "2019-03-20", "close": 51.4, "volume": 131870.0}, {"date": "2019-03-21", "close": 52.06, "volume": 109432.0}, {"date": "2019-03-22", "close": 49.73, "volume": 162124.0}, {"date": "2019-03-25", "close": 49.61, "volume": 209059.0}, {"date": "2019-03-26", "close": 50.57, "volume": 141459.0}, {"date": "2019-03-27", "close": 50.38, "volume": 65234.0}, {"date": "2019-03-28", "close": 50.87, "volume": 63552.0}, {"date": "2019-03-29", "close": 51.09, "volume": 139685.0}, {"date": "2019-04-01", "close": 51.82, "volume": 122621.0}, {"date": "2019-04-02", "close": 51.44, "volume": 69628.0}, {"date": "2019-04-03", "close": 51.43, "volume": 147581.0}, {"date": "2019-04-04", "close": 51.74, "volume": 96827.0}, {"date": "2019-04-05", "close": 52.1, "volume": 245968.0}, {"date": "2019-04-08", "close": 51.84, "volume": 76623.0}, {"date": "2019-04-09", "close": 49.49, "volume": 256811.0}, {"date": "2019-04-10", "close": 50.43, "volume": 285395.0}, {"date": "2019-04-11", "close": 50.48, "volume": 115578.0}, {"date": "2019-04-12", "close": 50.72, "volume": 128900.0}, {"date": "2019-04-15", "close": 51.26, "volume": 144181.0}, {"date": "2019-04-16", "close": 51.78, "volume": 140619.0}, {"date": "2019-04-17", "close": 51.62, "volume": 197146.0}, {"date": "2019-04-18", "close": 51.57, "volume": 82941.0}, {"date": "2019-04-22", "close": 51.2, "volume": 112604.0}, {"date": "2019-04-23", "close": 46.02, "volume": 587011.0}, {"date": "2019-04-24", "close": 47.44, "volume": 349030.0}, {"date": "2019-04-25", "close": 46.68, "volume": 227161.0}, {"date": "2019-04-26", "close": 47.5, "volume": 133387.0}, {"date": "2019-04-29", "close": 48.18, "volume": 146795.0}, {"date": "2019-04-30", "close": 48.86, "volume": 232887.0}, {"date": "2019-05-01", "close": 48.37, "volume": 353172.0}, {"date": "2019-05-02", "close": 48.19, "volume": 91729.0}, {"date": "2019-05-03", "close": 49.39, "volume": 111488.0}, {"date": "2019-05-06", "close": 49.11, "volume": 107373.0}, {"date": "2019-05-07", "close": 47.58, "volume": 173240.0}, {"date": "2019-05-08", "close": 46.91, "volume": 170557.0}, {"date": "2019-05-09", "close": 47.13, "volume": 165593.0}, {"date": "2019-05-10", "close": 47.01, "volume": 92299.0}, {"date": "2019-05-13", "close": 45.43, "volume": 137559.0}, {"date": "2019-05-14", "close": 45.99, "volume": 180739.0}, {"date": "2019-05-15", "close": 46.27, "volume": 161506.0}, {"date": "2019-05-16", "close": 46.52, "volume": 133035.0}, {"date": "2019-05-17", "close": 45.35, "volume": 133295.0}, {"date": "2019-05-20", "close": 45.34, "volume": 68694.0}, {"date": "2019-05-21", "close": 45.72, "volume": 137046.0}, {"date": "2019-05-22", "close": 45.14, "volume": 77698.0}, {"date": "2019-05-23", "close": 44.08, "volume": 163869.0}, {"date": "2019-05-24", "close": 44.79, "volume": 56085.0}, {"date": "2019-05-28", "close": 44.56, "volume": 61667.0}, {"date": "2019-05-29", "close": 43.83, "volume": 211405.0}, {"date": "2019-05-30", "close": 43.88, "volume": 80274.0}, {"date": "2019-05-31", "close": 43.83, "volume": 121858.0}, {"date": "2019-06-03", "close": 44.52, "volume": 110639.0}, {"date": "2019-06-04", "close": 45.02, "volume": 212981.0}, {"date": "2019-06-05", "close": 43.89, "volume": 435541.0}, {"date": "2019-06-06", "close": 44.29, "volume": 185545.0}, {"date": "2019-06-07", "close": 45.15, "volume": 136024.0}, {"date": "2019-06-10", "close": 45.77, "volume": 101909.0}, {"date": "2019-06-11", "close": 45.73, "volume": 116453.0}, {"date": "2019-06-12", "close": 45.98, "volume": 92309.0}, {"date": "2019-06-13", "close": 46.27, "volume": 110794.0}, {"date": "2019-06-14", "close": 45.97, "volume": 99857.0}, {"date": "2019-06-17", "close": 45.62, "volume": 142861.0}, {"date": "2019-06-18", "close": 45.8, "volume": 185268.0}, {"date": "2019-06-19", "close": 45.92, "volume": 121373.0}, {"date": "2019-06-20", "close": 46.92, "volume": 91247.0}, {"date": "2019-06-21", "close": 46.03, "volume": 289841.0}, {"date": "2019-06-24", "close": 45.42, "volume": 130744.0}, {"date": "2019-06-25", "close": 45.67, "volume": 161064.0}, {"date": "2019-06-26", "close": 45.7, "volume": 108358.0}, {"date": "2019-06-27", "close": 46.61, "volume": 114999.0}, {"date": "2019-06-28", "close": 47.5, "volume": 296426.0}, {"date": "2019-07-01", "close": 46.73, "volume": 183280.0}, {"date": "2019-07-02", "close": 46.38, "volume": 121471.0}, {"date": "2019-07-03", "close": 46.79, "volume": 72913.0}, {"date": "2019-07-05", "close": 46.6, "volume": 136066.0}, {"date": "2019-07-08", "close": 46.24, "volume": 225709.0}, {"date": "2019-07-09", "close": 45.4, "volume": 147976.0}, {"date": "2019-07-10", "close": 45.13, "volume": 135590.0}, {"date": "2019-07-11", "close": 44.78, "volume": 118104.0}, {"date": "2019-07-12", "close": 45.26, "volume": 262637.0}, {"date": "2019-07-15", "close": 45.54, "volume": 299414.0}, {"date": "2019-07-16", "close": 46.14, "volume": 200836.0}, {"date": "2019-07-17", "close": 45.58, "volume": 129760.0}, {"date": "2019-07-18", "close": 45.5, "volume": 141547.0}, {"date": "2019-07-19", "close": 45.61, "volume": 188679.0}, {"date": "2019-07-22", "close": 45.69, "volume": 253149.0}, {"date": "2019-07-23", "close": 46.43, "volume": 325449.0}, {"date": "2019-07-24", "close": 46.81, "volume": 274549.0}, {"date": "2019-07-25", "close": 46.65, "volume": 135539.0}, {"date": "2019-07-26", "close": 47.15, "volume": 124025.0}, {"date": "2019-07-29", "close": 46.44, "volume": 125565.0}, {"date": "2019-07-30", "close": 47.07, "volume": 199972.0}, {"date": "2019-07-31", "close": 46.86, "volume": 204270.0}, {"date": "2019-08-01", "close": 46.66, "volume": 229880.0}, {"date": "2019-08-02", "close": 46.51, "volume": 176498.0}, {"date": "2019-08-05", "close": 44.87, "volume": 217850.0}, {"date": "2019-08-06", "close": 45.37, "volume": 186796.0}, {"date": "2019-08-07", "close": 45.08, "volume": 96358.0}, {"date": "2019-08-08", "close": 45.9, "volume": 192422.0}, {"date": "2019-08-09", "close": 45.5, "volume": 119396.0}, {"date": "2019-08-12", "close": 44.66, "volume": 128308.0}, {"date": "2019-08-13", "close": 45.53, "volume": 85428.0}, {"date": "2019-08-14", "close": 44.44, "volume": 112248.0}, {"date": "2019-08-15", "close": 44.72, "volume": 152035.0}, {"date": "2019-08-16", "close": 45.99, "volume": 109563.0}, {"date": "2019-08-19", "close": 46.8, "volume": 115040.0}, {"date": "2019-08-20", "close": 45.97, "volume": 117163.0}, {"date": "2019-08-21", "close": 46.25, "volume": 89553.0}, {"date": "2019-08-22", "close": 45.66, "volume": 109418.0}, {"date": "2019-08-23", "close": 43.85, "volume": 113433.0}, {"date": "2019-08-26", "close": 44.23, "volume": 72081.0}, {"date": "2019-08-27", "close": 43.74, "volume": 93231.0}, {"date": "2019-08-28", "close": 44.27, "volume": 63275.0}, {"date": "2019-08-29", "close": 45.19, "volume": 142989.0}, {"date": "2019-08-30", "close": 45.85, "volume": 86344.0}, {"date": "2019-09-03", "close": 44.52, "volume": 101100.0}, {"date": "2019-09-04", "close": 44.85, "volume": 64646.0}, {"date": "2019-09-05", "close": 46.25, "volume": 103435.0}, {"date": "2019-09-06", "close": 46.43, "volume": 94806.0}, {"date": "2019-09-09", "close": 46.76, "volume": 77219.0}, {"date": "2019-09-10", "close": 48.07, "volume": 106932.0}, {"date": "2019-09-11", "close": 49.81, "volume": 210160.0}, {"date": "2019-09-12", "close": 50.23, "volume": 157459.0}, {"date": "2019-09-13", "close": 50.66, "volume": 119735.0}, {"date": "2019-09-16", "close": 49.33, "volume": 116529.0}, {"date": "2019-09-17", "close": 49.34, "volume": 140150.0}, {"date": "2019-09-18", "close": 48.2, "volume": 117131.0}, {"date": "2019-09-19", "close": 47.55, "volume": 104047.0}, {"date": "2019-09-20", "close": 46.77, "volume": 428322.0}, {"date": "2019-09-23", "close": 46.57, "volume": 175689.0}, {"date": "2019-09-24", "close": 46.14, "volume": 171654.0}, {"date": "2019-09-25", "close": 47.57, "volume": 114872.0}, {"date": "2019-09-26", "close": 47.46, "volume": 102442.0}, {"date": "2019-09-27", "close": 47.82, "volume": 125175.0}, {"date": "2019-09-30", "close": 47.81, "volume": 177682.0}, {"date": "2019-10-01", "close": 46.42, "volume": 99061.0}, {"date": "2019-10-02", "close": 46.05, "volume": 130076.0}, {"date": "2019-10-03", "close": 46.13, "volume": 72533.0}, {"date": "2019-10-04", "close": 46.52, "volume": 72895.0}, {"date": "2019-10-07", "close": 46.21, "volume": 114246.0}, {"date": "2019-10-08", "close": 45.12, "volume": 132455.0}, {"date": "2019-10-09", "close": 45.35, "volume": 124009.0}, {"date": "2019-10-10", "close": 45.86, "volume": 76432.0}, {"date": "2019-10-11", "close": 46.95, "volume": 87592.0}, {"date": "2019-10-14", "close": 46.96, "volume": 43882.0}, {"date": "2019-10-15", "close": 47.695, "volume": 87065.0}, {"date": "2019-10-16", "close": 47.63, "volume": 61158.0}, {"date": "2019-10-17", "close": 48.73, "volume": 98800.0}, {"date": "2019-10-18", "close": 49.04, "volume": 169359.0}, {"date": "2019-10-21", "close": 49.21, "volume": 95218.0}, {"date": "2019-10-22", "close": 49.79, "volume": 97891.0}, {"date": "2019-10-23", "close": 50.41, "volume": 95859.0}, {"date": "2019-10-24", "close": 51.26, "volume": 150518.0}, {"date": "2019-10-25", "close": 51.35, "volume": 180986.0}, {"date": "2019-10-28", "close": 52.15, "volume": 164981.0}, {"date": "2019-10-29", "close": 55.4, "volume": 232514.0}, {"date": "2019-10-30", "close": 55.13, "volume": 143945.0}, {"date": "2019-10-31", "close": 53.85, "volume": 152666.0}, {"date": "2019-11-01", "close": 53.86, "volume": 123214.0}, {"date": "2019-11-04", "close": 54.45, "volume": 97166.0}, {"date": "2019-11-05", "close": 54.64, "volume": 165989.0}, {"date": "2019-11-06", "close": 54.66, "volume": 98458.0}, {"date": "2019-11-07", "close": 54.31, "volume": 93378.0}, {"date": "2019-11-08", "close": 54.46, "volume": 78288.0}, {"date": "2019-11-11", "close": 53.78, "volume": 57539.0}, {"date": "2019-11-12", "close": 53.89, "volume": 62579.0}, {"date": "2019-11-13", "close": 52.98, "volume": 72770.0}, {"date": "2019-11-14", "close": 53.06, "volume": 61681.0}, {"date": "2019-11-15", "close": 53.33, "volume": 91068.0}, {"date": "2019-11-18", "close": 53.11, "volume": 57122.0}, {"date": "2019-11-19", "close": 53.31, "volume": 64703.0}, {"date": "2019-11-20", "close": 53.09, "volume": 133055.0}, {"date": "2019-11-21", "close": 52.78, "volume": 99948.0}, {"date": "2019-11-22", "close": 53.74, "volume": 81761.0}, {"date": "2019-11-25", "close": 55.1, "volume": 100213.0}, {"date": "2019-11-26", "close": 55.01, "volume": 133719.0}, {"date": "2019-11-27", "close": 55.22, "volume": 95338.0}, {"date": "2019-11-29", "close": 55.47, "volume": 51495.0}, {"date": "2019-12-02", "close": 54.73, "volume": 77002.0}, {"date": "2019-12-03", "close": 54.03, "volume": 82333.0}, {"date": "2019-12-04", "close": 54.21, "volume": 106517.0}, {"date": "2019-12-05", "close": 55.15, "volume": 115928.0}, {"date": "2019-12-06", "close": 55.91, "volume": 127680.0}, {"date": "2019-12-09", "close": 55.57, "volume": 144207.0}, {"date": "2019-12-10", "close": 56.02, "volume": 70613.0}, {"date": "2019-12-11", "close": 56.9, "volume": 78497.0}, {"date": "2019-12-12", "close": 57.06, "volume": 148065.0}, {"date": "2019-12-13", "close": 56.02, "volume": 124508.0}, {"date": "2019-12-16", "close": 55.77, "volume": 178767.0}, {"date": "2019-12-17", "close": 55.77, "volume": 138507.0}, {"date": "2019-12-18", "close": 56.35, "volume": 126465.0}, {"date": "2019-12-19", "close": 56.56, "volume": 157695.0}, {"date": "2019-12-20", "close": 56.92, "volume": 650158.0}, {"date": "2019-12-23", "close": 56.7, "volume": 102117.0}, {"date": "2019-12-24", "close": 56.65, "volume": 30496.0}, {"date": "2019-12-26", "close": 56.58, "volume": 71015.0}, {"date": "2019-12-27", "close": 56.8, "volume": 76833.0}, {"date": "2019-12-30", "close": 57.0, "volume": 82291.0}, {"date": "2019-12-31", "close": 57.32, "volume": 137928.0}, {"date": "2020-01-02", "close": 58.41, "volume": 159332.0}, {"date": "2020-01-03", "close": 58.46, "volume": 182834.0}, {"date": "2020-01-06", "close": 58.6, "volume": 207282.0}, {"date": "2020-01-07", "close": 57.27, "volume": 180955.0}, {"date": "2020-01-08", "close": 57.79, "volume": 191643.0}, {"date": "2020-01-09", "close": 58.44, "volume": 119729.0}, {"date": "2020-01-10", "close": 58.32, "volume": 89288.0}, {"date": "2020-01-13", "close": 60.15, "volume": 172121.0}, {"date": "2020-01-14", "close": 59.48, "volume": 135872.0}, {"date": "2020-01-15", "close": 59.68, "volume": 150042.0}, {"date": "2020-01-16", "close": 60.08, "volume": 194455.0}, {"date": "2020-01-17", "close": 60.41, "volume": 129560.0}, {"date": "2020-01-21", "close": 59.46, "volume": 132308.0}, {"date": "2020-01-22", "close": 59.44, "volume": 99308.0}, {"date": "2020-01-23", "close": 58.45, "volume": 335744.0}, {"date": "2020-01-24", "close": 57.38, "volume": 219807.0}, {"date": "2020-01-27", "close": 59.13, "volume": 297610.0}, {"date": "2020-01-28", "close": 59.95, "volume": 318764.0}, {"date": "2020-01-29", "close": 59.52, "volume": 200298.0}, {"date": "2020-01-30", "close": 59.39, "volume": 209612.0}, {"date": "2020-01-31", "close": 57.69, "volume": 1632707.0}, {"date": "2020-02-03", "close": 58.82, "volume": 183434.0}, {"date": "2020-02-04", "close": 60.55, "volume": 131502.0}, {"date": "2020-02-05", "close": 60.94, "volume": 202326.0}, {"date": "2020-02-06", "close": 60.91, "volume": 140036.0}, {"date": "2020-02-07", "close": 59.83, "volume": 103611.0}, {"date": "2020-02-10", "close": 60.59, "volume": 134860.0}, {"date": "2020-02-11", "close": 60.47, "volume": 152273.0}, {"date": "2020-02-12", "close": 60.78, "volume": 239033.0}, {"date": "2020-02-13", "close": 60.6, "volume": 196587.0}, {"date": "2020-02-14", "close": 60.89, "volume": 201097.0}, {"date": "2020-02-18", "close": 58.78, "volume": 389741.0}, {"date": "2020-02-19", "close": 59.29, "volume": 163574.0}, {"date": "2020-02-20", "close": 59.71, "volume": 178319.0}, {"date": "2020-02-21", "close": 59.39, "volume": 118442.0}, {"date": "2020-02-24", "close": 57.69, "volume": 126628.0}, {"date": "2020-02-25", "close": 56.03, "volume": 148661.0}, {"date": "2020-02-26", "close": 56.35, "volume": 101661.0}, {"date": "2020-02-27", "close": 52.39, "volume": 235918.0}, {"date": "2020-02-28", "close": 51.69, "volume": 347155.0}, {"date": "2020-03-02", "close": 52.81, "volume": 243043.0}, {"date": "2020-03-03", "close": 51.4, "volume": 184450.0}, {"date": "2020-03-04", "close": 53.62, "volume": 190854.0}, {"date": "2020-03-05", "close": 51.93, "volume": 194544.0}, {"date": "2020-03-06", "close": 52.22, "volume": 134410.0}, {"date": "2020-03-09", "close": 51.16, "volume": 203937.0}, {"date": "2020-03-10", "close": 54.52, "volume": 197317.0}, {"date": "2020-03-11", "close": 49.56, "volume": 242663.0}, {"date": "2020-03-12", "close": 42.77, "volume": 419913.0}, {"date": "2020-03-13", "close": 46.86, "volume": 366034.0}, {"date": "2020-03-16", "close": 44.67, "volume": 323337.0}, {"date": "2020-03-17", "close": 53.01, "volume": 366411.0}, {"date": "2020-03-18", "close": 50.06, "volume": 313215.0}, {"date": "2020-03-19", "close": 48.23, "volume": 372710.0}, {"date": "2020-03-20", "close": 44.6, "volume": 446469.0}, {"date": "2020-03-23", "close": 44.69, "volume": 209063.0}, {"date": "2020-03-24", "close": 44.61, "volume": 378586.0}, {"date": "2020-03-25", "close": 41.43, "volume": 365575.0}, {"date": "2020-03-26", "close": 46.65, "volume": 232947.0}, {"date": "2020-03-27", "close": 44.95, "volume": 152628.0}, {"date": "2020-03-30", "close": 48.28, "volume": 223852.0}, {"date": "2020-03-31", "close": 47.13, "volume": 227788.0}, {"date": "2020-04-01", "close": 42.24, "volume": 278522.0}, {"date": "2020-04-02", "close": 44.57, "volume": 311510.0}, {"date": "2020-04-03", "close": 43.36, "volume": 188947.0}, {"date": "2020-04-06", "close": 46.81, "volume": 243128.0}, {"date": "2020-04-07", "close": 45.39, "volume": 148988.0}, {"date": "2020-04-08", "close": 49.03, "volume": 205634.0}, {"date": "2020-04-09", "close": 51.9, "volume": 228612.0}, {"date": "2020-04-13", "close": 48.88, "volume": 181186.0}, {"date": "2020-04-14", "close": 49.86, "volume": 117219.0}, {"date": "2020-04-15", "close": 46.46, "volume": 142344.0}, {"date": "2020-04-16", "close": 48.74, "volume": 239025.0}, {"date": "2020-04-17", "close": 49.61, "volume": 162208.0}, {"date": "2020-04-20", "close": 49.0, "volume": 129666.0}, {"date": "2020-04-21", "close": 47.32, "volume": 103581.0}, {"date": "2020-04-22", "close": 48.11, "volume": 128786.0}, {"date": "2020-04-23", "close": 48.38, "volume": 143753.0}, {"date": "2020-04-24", "close": 48.91, "volume": 132778.0}, {"date": "2020-04-27", "close": 50.84, "volume": 190270.0}, {"date": "2020-04-28", "close": 51.055, "volume": 298038.0}, {"date": "2020-04-29", "close": 53.68, "volume": 357357.0}, {"date": "2020-04-30", "close": 50.8, "volume": 287241.0}, {"date": "2020-05-01", "close": 48.87, "volume": 171288.0}, {"date": "2020-05-04", "close": 49.31, "volume": 164635.0}, {"date": "2020-05-05", "close": 48.7, "volume": 174781.0}, {"date": "2020-05-06", "close": 47.05, "volume": 169775.0}, {"date": "2020-05-07", "close": 47.58, "volume": 159003.0}, {"date": "2020-05-08", "close": 49.2, "volume": 195985.0}, {"date": "2020-05-11", "close": 48.42, "volume": 203903.0}, {"date": "2020-05-12", "close": 46.765, "volume": 158816.0}, {"date": "2020-05-13", "close": 44.88, "volume": 188430.0}, {"date": "2020-05-14", "close": 45.12, "volume": 197434.0}, {"date": "2020-05-15", "close": 45.53, "volume": 466266.0}, {"date": "2020-05-18", "close": 48.71, "volume": 182412.0}, {"date": "2020-05-19", "close": 47.17, "volume": 144808.0}, {"date": "2020-05-20", "close": 49.21, "volume": 179734.0}, {"date": "2020-05-21", "close": 48.2, "volume": 111642.0}, {"date": "2020-05-22", "close": 48.07, "volume": 85981.0}, {"date": "2020-05-26", "close": 50.88, "volume": 120995.0}, {"date": "2020-05-27", "close": 53.5, "volume": 159201.0}, {"date": "2020-05-28", "close": 51.6, "volume": 137435.0}, {"date": "2020-05-29", "close": 50.72, "volume": 180926.0}, {"date": "2020-06-01", "close": 50.91, "volume": 133517.0}, {"date": "2020-06-02", "close": 51.5, "volume": 87837.0}, {"date": "2020-06-03", "close": 53.03, "volume": 161269.0}, {"date": "2020-06-04", "close": 54.67, "volume": 157225.0}, {"date": "2020-06-05", "close": 57.5, "volume": 245668.0}, {"date": "2020-06-08", "close": 56.29, "volume": 124634.0}, {"date": "2020-06-09", "close": 55.62, "volume": 113855.0}, {"date": "2020-06-10", "close": 53.92, "volume": 127563.0}, {"date": "2020-06-11", "close": 49.74, "volume": 151325.0}, {"date": "2020-06-12", "close": 50.54, "volume": 167937.0}, {"date": "2020-06-15", "close": 51.11, "volume": 138092.0}, {"date": "2020-06-16", "close": 52.9, "volume": 176955.0}, {"date": "2020-06-17", "close": 52.18, "volume": 106936.0}, {"date": "2020-06-18", "close": 51.44, "volume": 82122.0}, {"date": "2020-06-19", "close": 50.52, "volume": 403391.0}, {"date": "2020-06-22", "close": 50.42, "volume": 166046.0}, {"date": "2020-06-23", "close": 50.85, "volume": 100145.0}, {"date": "2020-06-24", "close": 48.98, "volume": 188477.0}, {"date": "2020-06-25", "close": 49.99, "volume": 124629.0}, {"date": "2020-06-26", "close": 48.91, "volume": 363307.0}, {"date": "2020-06-29", "close": 52.11, "volume": 149028.0}, {"date": "2020-06-30", "close": 52.52, "volume": 135660.0}, {"date": "2020-07-01", "close": 51.25, "volume": 103668.0}, {"date": "2020-07-02", "close": 50.83, "volume": 157950.0}, {"date": "2020-07-06", "close": 51.56, "volume": 176372.0}, {"date": "2020-07-07", "close": 49.59, "volume": 192985.0}, {"date": "2020-07-08", "close": 49.5, "volume": 143678.0}, {"date": "2020-07-09", "close": 48.61, "volume": 171843.0}, {"date": "2020-07-10", "close": 50.3, "volume": 213691.0}, {"date": "2020-07-13", "close": 50.55, "volume": 189060.0}, {"date": "2020-07-14", "close": 51.62, "volume": 300455.0}, {"date": "2020-07-15", "close": 52.72, "volume": 321384.0}, {"date": "2020-07-16", "close": 52.85, "volume": 179562.0}, {"date": "2020-07-17", "close": 53.22, "volume": 122285.0}, {"date": "2020-07-20", "close": 52.18, "volume": 225323.0}, {"date": "2020-07-21", "close": 53.58, "volume": 228419.0}, {"date": "2020-07-22", "close": 53.03, "volume": 188229.0}, {"date": "2020-07-23", "close": 53.62, "volume": 147716.0}, {"date": "2020-07-24", "close": 53.45, "volume": 120903.0}, {"date": "2020-07-27", "close": 54.13, "volume": 95584.0}, {"date": "2020-07-28", "close": 56.0, "volume": 241992.0}, {"date": "2020-07-29", "close": 56.98, "volume": 181427.0}, {"date": "2020-07-30", "close": 55.04, "volume": 242886.0}, {"date": "2020-07-31", "close": 54.05, "volume": 497501.0}, {"date": "2020-08-03", "close": 55.12, "volume": 207378.0}, {"date": "2020-08-04", "close": 55.52, "volume": 286758.0}, {"date": "2020-08-05", "close": 57.88, "volume": 327151.0}, {"date": "2020-08-06", "close": 57.56, "volume": 131016.0}, {"date": "2020-08-07", "close": 59.44, "volume": 148756.0}, {"date": "2020-08-10", "close": 59.86, "volume": 138462.0}, {"date": "2020-08-11", "close": 60.6, "volume": 294441.0}, {"date": "2020-08-12", "close": 60.88, "volume": 160268.0}, {"date": "2020-08-13", "close": 60.27, "volume": 81278.0}, {"date": "2020-08-14", "close": 60.29, "volume": 103468.0}, {"date": "2020-08-17", "close": 60.09, "volume": 93356.0}, {"date": "2020-08-18", "close": 59.77, "volume": 172714.0}, {"date": "2020-08-19", "close": 59.97, "volume": 115303.0}, {"date": "2020-08-20", "close": 59.54, "volume": 62762.0}, {"date": "2020-08-21", "close": 59.25, "volume": 130991.0}, {"date": "2020-08-24", "close": 60.2, "volume": 166991.0}, {"date": "2020-08-25", "close": 60.36, "volume": 111270.0}, {"date": "2020-08-26", "close": 59.85, "volume": 121162.0}, {"date": "2020-08-27", "close": 59.53, "volume": 92264.0}, {"date": "2020-08-28", "close": 59.97, "volume": 80312.0}, {"date": "2020-08-31", "close": 59.36, "volume": 133410.0}, {"date": "2020-09-01", "close": 60.0, "volume": 99317.0}, {"date": "2020-09-02", "close": 60.9, "volume": 115419.0}, {"date": "2020-09-03", "close": 59.12, "volume": 104592.0}, {"date": "2020-09-04", "close": 59.79, "volume": 95702.0}, {"date": "2020-09-08", "close": 58.06, "volume": 183771.0}, {"date": "2020-09-09", "close": 59.12, "volume": 186823.0}, {"date": "2020-09-10", "close": 57.84, "volume": 113710.0}, {"date": "2020-09-11", "close": 58.66, "volume": 141302.0}, {"date": "2020-09-14", "close": 59.65, "volume": 148431.0}, {"date": "2020-09-15", "close": 59.51, "volume": 228569.0}, {"date": "2020-09-16", "close": 59.65, "volume": 203175.0}, {"date": "2020-09-17", "close": 60.32, "volume": 140404.0}, {"date": "2020-09-18", "close": 60.23, "volume": 599228.0}, {"date": "2020-09-21", "close": 56.72, "volume": 202510.0}, {"date": "2020-09-22", "close": 57.86, "volume": 115539.0}, {"date": "2020-09-23", "close": 56.59, "volume": 115320.0}, {"date": "2020-09-24", "close": 56.63, "volume": 125757.0}, {"date": "2020-09-25", "close": 56.78, "volume": 114359.0}, {"date": "2020-09-28", "close": 58.43, "volume": 139956.0}, {"date": "2020-09-29", "close": 59.62, "volume": 146244.0}, {"date": "2020-09-30", "close": 58.83, "volume": 213988.0}, {"date": "2020-10-01", "close": 58.88, "volume": 138367.0}, {"date": "2020-10-02", "close": 59.35, "volume": 131026.0}, {"date": "2020-10-05", "close": 60.91, "volume": 141353.0}, {"date": "2020-10-06", "close": 62.12, "volume": 245808.0}, {"date": "2020-10-07", "close": 61.86, "volume": 201463.0}, {"date": "2020-10-08", "close": 62.95, "volume": 124286.0}, {"date": "2020-10-09", "close": 62.64, "volume": 115639.0}, {"date": "2020-10-12", "close": 64.46, "volume": 325110.0}, {"date": "2020-10-13", "close": 62.52, "volume": 197922.0}, {"date": "2020-10-14", "close": 63.04, "volume": 180478.0}, {"date": "2020-10-15", "close": 64.42, "volume": 175591.0}, {"date": "2020-10-16", "close": 63.78, "volume": 286218.0}, {"date": "2020-10-19", "close": 62.41, "volume": 163788.0}, {"date": "2020-10-20", "close": 62.64, "volume": 100731.0}, {"date": "2020-10-21", "close": 62.26, "volume": 106105.0}, {"date": "2020-10-22", "close": 62.65, "volume": 118480.0}, {"date": "2020-10-23", "close": 63.24, "volume": 96377.0}, {"date": "2020-10-26", "close": 62.43, "volume": 153041.0}, {"date": "2020-10-27", "close": 61.81, "volume": 155329.0}, {"date": "2020-10-28", "close": 59.02, "volume": 200658.0}, {"date": "2020-10-29", "close": 59.7, "volume": 261827.0}, {"date": "2020-10-30", "close": 59.73, "volume": 482663.0}, {"date": "2020-11-02", "close": 62.13, "volume": 191644.0}, {"date": "2020-11-03", "close": 64.02, "volume": 153651.0}, {"date": "2020-11-04", "close": 61.37, "volume": 116148.0}, {"date": "2020-11-05", "close": 63.5, "volume": 99205.0}, {"date": "2020-11-06", "close": 62.94, "volume": 73742.0}, {"date": "2020-11-09", "close": 65.04, "volume": 168159.0}, {"date": "2020-11-10", "close": 67.4, "volume": 244476.0}, {"date": "2020-11-11", "close": 66.04, "volume": 116688.0}, {"date": "2020-11-12", "close": 64.63, "volume": 131713.0}, {"date": "2020-11-13", "close": 66.01, "volume": 88405.0}, {"date": "2020-11-16", "close": 68.28, "volume": 153488.0}, {"date": "2020-11-17", "close": 68.69, "volume": 188912.0}, {"date": "2020-11-18", "close": 67.33, "volume": 181136.0}, {"date": "2020-11-19", "close": 67.03, "volume": 99776.0}, {"date": "2020-11-20", "close": 67.23, "volume": 144021.0}, {"date": "2020-11-23", "close": 67.42, "volume": 103566.0}, {"date": "2020-11-24", "close": 69.39, "volume": 188723.0}, {"date": "2020-11-25", "close": 68.21, "volume": 104756.0}, {"date": "2020-11-27", "close": 68.23, "volume": 48861.0}, {"date": "2020-11-30", "close": 67.59, "volume": 178852.0}, {"date": "2020-12-01", "close": 68.37, "volume": 150506.0}, {"date": "2020-12-02", "close": 68.15, "volume": 108437.0}, {"date": "2020-12-03", "close": 68.55, "volume": 80620.0}, {"date": "2020-12-04", "close": 70.23, "volume": 89918.0}, {"date": "2020-12-07", "close": 69.94, "volume": 123413.0}, {"date": "2020-12-08", "close": 70.87, "volume": 116671.0}, {"date": "2020-12-09", "close": 71.51, "volume": 127395.0}, {"date": "2020-12-10", "close": 70.13, "volume": 77761.0}, {"date": "2020-12-11", "close": 71.26, "volume": 86460.0}, {"date": "2020-12-14", "close": 70.52, "volume": 131613.0}, {"date": "2020-12-15", "close": 72.33, "volume": 105712.0}, {"date": "2020-12-16", "close": 70.4, "volume": 181889.0}, {"date": "2020-12-17", "close": 71.1, "volume": 270795.0}, {"date": "2020-12-18", "close": 69.18, "volume": 532422.0}, {"date": "2020-12-21", "close": 69.17, "volume": 174220.0}, {"date": "2020-12-22", "close": 68.19, "volume": 123388.0}, {"date": "2020-12-23", "close": 69.14, "volume": 104335.0}, {"date": "2020-12-24", "close": 69.97, "volume": 55817.0}, {"date": "2020-12-28", "close": 70.05, "volume": 102790.0}, {"date": "2020-12-29", "close": 68.69, "volume": 91064.0}, {"date": "2020-12-30", "close": 69.08, "volume": 50585.0}, {"date": "2020-12-31", "close": 69.21, "volume": 78409.0}, {"date": "2021-01-04", "close": 68.29, "volume": 129613.0}, {"date": "2021-01-05", "close": 69.3, "volume": 178953.0}, {"date": "2021-01-06", "close": 73.14, "volume": 339845.0}, {"date": "2021-01-07", "close": 74.4, "volume": 334954.0}, {"date": "2021-01-08", "close": 72.68, "volume": 180903.0}, {"date": "2021-01-11", "close": 72.72, "volume": 91293.0}, {"date": "2021-01-12", "close": 74.08, "volume": 122854.0}, {"date": "2021-01-13", "close": 72.91, "volume": 116379.0}, {"date": "2021-01-14", "close": 73.46, "volume": 124306.0}, {"date": "2021-01-15", "close": 71.61, "volume": 191113.0}, {"date": "2021-01-19", "close": 72.37, "volume": 163289.0}, {"date": "2021-01-20", "close": 72.46, "volume": 116609.0}, {"date": "2021-01-21", "close": 72.36, "volume": 109619.0}, {"date": "2021-01-22", "close": 73.25, "volume": 137662.0}, {"date": "2021-01-25", "close": 73.04, "volume": 131194.0}, {"date": "2021-01-26", "close": 72.6, "volume": 94639.0}, {"date": "2021-01-27", "close": 70.12, "volume": 168019.0}, {"date": "2021-01-28", "close": 70.01, "volume": 160461.0}, {"date": "2021-01-29", "close": 69.42, "volume": 284036.0}, {"date": "2021-02-01", "close": 70.95, "volume": 126325.0}, {"date": "2021-02-02", "close": 71.42, "volume": 137125.0}, {"date": "2021-02-03", "close": 71.56, "volume": 128286.0}, {"date": "2021-02-04", "close": 72.05, "volume": 78367.0}, {"date": "2021-02-05", "close": 73.1, "volume": 89218.0}, {"date": "2021-02-08", "close": 75.59, "volume": 116528.0}, {"date": "2021-02-09", "close": 75.52, "volume": 107608.0}, {"date": "2021-02-10", "close": 75.06, "volume": 94038.0}, {"date": "2021-02-11", "close": 75.86, "volume": 157199.0}, {"date": "2021-02-12", "close": 74.81, "volume": 107209.0}, {"date": "2021-02-16", "close": 75.36, "volume": 128633.0}, {"date": "2021-02-17", "close": 74.49, "volume": 126273.0}, {"date": "2021-02-18", "close": 73.14, "volume": 157963.0}, {"date": "2021-02-19", "close": 73.62, "volume": 321217.0}, {"date": "2021-02-22", "close": 75.62, "volume": 213062.0}, {"date": "2021-02-23", "close": 75.06, "volume": 194018.0}, {"date": "2021-02-24", "close": 77.93, "volume": 181912.0}, {"date": "2021-02-25", "close": 75.4, "volume": 104926.0}, {"date": "2021-02-26", "close": 75.06, "volume": 203066.0}, {"date": "2021-03-01", "close": 76.26, "volume": 147581.0}, {"date": "2021-03-02", "close": 75.11, "volume": 95207.0}, {"date": "2021-03-03", "close": 75.34, "volume": 115014.0}, {"date": "2021-03-04", "close": 73.72, "volume": 203055.0}, {"date": "2021-03-05", "close": 77.16, "volume": 296646.0}, {"date": "2021-03-08", "close": 78.42, "volume": 156032.0}, {"date": "2021-03-09", "close": 77.43, "volume": 124343.0}, {"date": "2021-03-10", "close": 79.02, "volume": 160364.0}, {"date": "2021-03-11", "close": 79.12, "volume": 293882.0}, {"date": "2021-03-12", "close": 79.7, "volume": 144029.0}, {"date": "2021-03-15", "close": 79.1, "volume": 148650.0}, {"date": "2021-03-16", "close": 79.07, "volume": 173977.0}, {"date": "2021-03-17", "close": 80.49, "volume": 212211.0}, {"date": "2021-03-18", "close": 79.73, "volume": 191450.0}, {"date": "2021-03-19", "close": 78.91, "volume": 750966.0}, {"date": "2021-03-22", "close": 77.63, "volume": 142257.0}, {"date": "2021-03-23", "close": 76.7, "volume": 263533.0}, {"date": "2021-03-24", "close": 76.47, "volume": 217735.0}, {"date": "2021-03-25", "close": 77.72, "volume": 156153.0}, {"date": "2021-03-26", "close": 79.66, "volume": 162159.0}, {"date": "2021-03-29", "close": 77.81, "volume": 169380.0}, {"date": "2021-03-30", "close": 78.9, "volume": 171904.0}, {"date": "2021-03-31", "close": 78.94, "volume": 228863.0}, {"date": "2021-04-01", "close": 80.23, "volume": 162348.0}, {"date": "2021-04-05", "close": 81.59, "volume": 106109.0}, {"date": "2021-04-06", "close": 81.82, "volume": 147500.0}, {"date": "2021-04-07", "close": 79.51, "volume": 128027.0}, {"date": "2021-04-08", "close": 79.9, "volume": 111458.0}, {"date": "2021-04-09", "close": 80.99, "volume": 117001.0}, {"date": "2021-04-12", "close": 80.96, "volume": 81939.0}, {"date": "2021-04-13", "close": 79.74, "volume": 109774.0}, {"date": "2021-04-14", "close": 80.14, "volume": 107382.0}, {"date": "2021-04-15", "close": 80.98, "volume": 78076.0}, {"date": "2021-04-16", "close": 81.42, "volume": 178584.0}, {"date": "2021-04-19", "close": 81.0, "volume": 136765.0}, {"date": "2021-04-20", "close": 80.27, "volume": 202027.0}, {"date": "2021-04-21", "close": 81.43, "volume": 111043.0}, {"date": "2021-04-22", "close": 80.75, "volume": 259654.0}, {"date": "2021-04-23", "close": 82.39, "volume": 173448.0}, {"date": "2021-04-26", "close": 81.39, "volume": 122338.0}, {"date": "2021-04-27", "close": 81.97, "volume": 155260.0}, {"date": "2021-04-28", "close": 81.3, "volume": 116990.0}, {"date": "2021-04-29", "close": 82.48, "volume": 98787.0}, {"date": "2021-04-30", "close": 81.27, "volume": 303726.0}, {"date": "2021-05-03", "close": 83.98, "volume": 310970.0}, {"date": "2021-05-04", "close": 86.38, "volume": 300507.0}, {"date": "2021-05-05", "close": 85.69, "volume": 275393.0}, {"date": "2021-05-06", "close": 86.94, "volume": 134687.0}, {"date": "2021-05-07", "close": 86.91, "volume": 133072.0}, {"date": "2021-05-10", "close": 85.54, "volume": 168267.0}, {"date": "2021-05-11", "close": 84.73, "volume": 200646.0}, {"date": "2021-05-12", "close": 82.01, "volume": 165629.0}, {"date": "2021-05-13", "close": 85.95, "volume": 233860.0}, {"date": "2021-05-14", "close": 86.98, "volume": 155903.0}, {"date": "2021-05-17", "close": 85.13, "volume": 157298.0}, {"date": "2021-05-18", "close": 83.19, "volume": 142454.0}, {"date": "2021-05-19", "close": 81.89, "volume": 186859.0}, {"date": "2021-05-20", "close": 81.1, "volume": 251543.0}, {"date": "2021-05-21", "close": 81.36, "volume": 380001.0}, {"date": "2021-05-24", "close": 82.17, "volume": 203133.0}, {"date": "2021-05-25", "close": 82.64, "volume": 307284.0}, {"date": "2021-05-26", "close": 83.44, "volume": 193276.0}, {"date": "2021-05-27", "close": 84.28, "volume": 301314.0}, {"date": "2021-05-28", "close": 83.89, "volume": 125408.0}, {"date": "2021-06-01", "close": 85.61, "volume": 246254.0}, {"date": "2021-06-02", "close": 84.08, "volume": 221426.0}, {"date": "2021-06-03", "close": 82.11, "volume": 272246.0}, {"date": "2021-06-04", "close": 83.04, "volume": 130559.0}, {"date": "2021-06-07", "close": 82.9, "volume": 111651.0}, {"date": "2021-06-08", "close": 83.2, "volume": 100467.0}, {"date": "2021-06-09", "close": 81.34, "volume": 97363.0}, {"date": "2021-06-10", "close": 80.65, "volume": 90175.0}, {"date": "2021-06-11", "close": 80.86, "volume": 90459.0}, {"date": "2021-06-14", "close": 80.0, "volume": 127470.0}, {"date": "2021-06-15", "close": 80.81, "volume": 124699.0}, {"date": "2021-06-16", "close": 80.98, "volume": 128475.0}, {"date": "2021-06-17", "close": 78.97, "volume": 158491.0}, {"date": "2021-06-18", "close": 76.76, "volume": 301100.0}, {"date": "2021-06-21", "close": 78.87, "volume": 110256.0}, {"date": "2021-06-22", "close": 78.99, "volume": 179547.0}, {"date": "2021-06-23", "close": 78.64, "volume": 243124.0}, {"date": "2021-06-24", "close": 79.28, "volume": 139786.0}, {"date": "2021-06-25", "close": 79.29, "volume": 565757.0}, {"date": "2021-06-28", "close": 79.6, "volume": 158423.0}, {"date": "2021-06-29", "close": 80.31, "volume": 82161.0}, {"date": "2021-06-30", "close": 80.62, "volume": 114463.0}, {"date": "2021-07-01", "close": 81.08, "volume": 162169.0}, {"date": "2021-07-02", "close": 80.35, "volume": 97185.0}, {"date": "2021-07-06", "close": 79.51, "volume": 109844.0}, {"date": "2021-07-07", "close": 80.43, "volume": 135696.0}, {"date": "2021-07-08", "close": 79.62, "volume": 128105.0}, {"date": "2021-07-09", "close": 81.16, "volume": 103938.0}, {"date": "2021-07-12", "close": 81.94, "volume": 148703.0}, {"date": "2021-07-13", "close": 80.46, "volume": 117385.0}, {"date": "2021-07-14", "close": 80.27, "volume": 75407.0}, {"date": "2021-07-15", "close": 80.53, "volume": 84659.0}, {"date": "2021-07-16", "close": 80.11, "volume": 90245.0}, {"date": "2021-07-19", "close": 78.98, "volume": 130687.0}, {"date": "2021-07-20", "close": 81.67, "volume": 179441.0}, {"date": "2021-07-21", "close": 82.05, "volume": 95198.0}, {"date": "2021-07-22", "close": 80.71, "volume": 79819.0}, {"date": "2021-07-23", "close": 82.02, "volume": 75563.0}, {"date": "2021-07-26", "close": 82.54, "volume": 147368.0}, {"date": "2021-07-27", "close": 80.55, "volume": 165163.0}, {"date": "2021-07-28", "close": 80.14, "volume": 108240.0}, {"date": "2021-07-29", "close": 80.73, "volume": 145731.0}, {"date": "2021-07-30", "close": 81.76, "volume": 186417.0}, {"date": "2021-08-02", "close": 80.83, "volume": 142886.0}, {"date": "2021-08-03", "close": 82.33, "volume": 172364.0}, {"date": "2021-08-04", "close": 81.64, "volume": 119691.0}, {"date": "2021-08-05", "close": 82.74, "volume": 136811.0}, {"date": "2021-08-06", "close": 82.74, "volume": 164975.0}, {"date": "2021-08-09", "close": 81.29, "volume": 95408.0}, {"date": "2021-08-10", "close": 82.4, "volume": 131626.0}, {"date": "2021-08-11", "close": 83.1, "volume": 103885.0}, {"date": "2021-08-12", "close": 82.64, "volume": 115753.0}, {"date": "2021-08-13", "close": 82.95, "volume": 106409.0}, {"date": "2021-08-16", "close": 82.84, "volume": 98332.0}, {"date": "2021-08-17", "close": 82.23, "volume": 169129.0}, {"date": "2021-08-18", "close": 81.79, "volume": 131285.0}, {"date": "2021-08-19", "close": 81.22, "volume": 157862.0}, {"date": "2021-08-20", "close": 82.66, "volume": 135898.0}, {"date": "2021-08-23", "close": 83.23, "volume": 72284.0}, {"date": "2021-08-24", "close": 83.28, "volume": 86101.0}, {"date": "2021-08-25", "close": 84.15, "volume": 109432.0}, {"date": "2021-08-26", "close": 83.01, "volume": 105256.0}, {"date": "2021-08-27", "close": 85.26, "volume": 214110.0}, {"date": "2021-08-30", "close": 85.81, "volume": 108278.0}, {"date": "2021-08-31", "close": 84.98, "volume": 95181.0}, {"date": "2021-09-01", "close": 85.11, "volume": 89094.0}, {"date": "2021-09-02", "close": 85.79, "volume": 105442.0}, {"date": "2021-09-03", "close": 85.3, "volume": 117150.0}, {"date": "2021-09-07", "close": 83.56, "volume": 148948.0}, {"date": "2021-09-08", "close": 84.56, "volume": 105213.0}, {"date": "2021-09-09", "close": 83.56, "volume": 108020.0}, {"date": "2021-09-10", "close": 83.11, "volume": 126173.0}, {"date": "2021-09-13", "close": 80.66, "volume": 226903.0}, {"date": "2021-09-14", "close": 81.79, "volume": 209906.0}, {"date": "2021-09-15", "close": 83.63, "volume": 215391.0}, {"date": "2021-09-16", "close": 81.63, "volume": 193928.0}, {"date": "2021-09-17", "close": 81.69, "volume": 908517.0}, {"date": "2021-09-20", "close": 80.77, "volume": 161964.0}, {"date": "2021-09-21", "close": 80.01, "volume": 121422.0}, {"date": "2021-09-22", "close": 80.93, "volume": 146758.0}, {"date": "2021-09-23", "close": 82.43, "volume": 70424.0}, {"date": "2021-09-24", "close": 82.28, "volume": 89219.0}, {"date": "2021-09-27", "close": 83.5, "volume": 91296.0}, {"date": "2021-09-28", "close": 81.67, "volume": 97858.0}, {"date": "2021-09-29", "close": 82.51, "volume": 69669.0}, {"date": "2021-09-30", "close": 79.85, "volume": 123843.0}, {"date": "2021-10-01", "close": 81.45, "volume": 173026.0}, {"date": "2021-10-04", "close": 81.53, "volume": 106095.0}, {"date": "2021-10-05", "close": 82.63, "volume": 105716.0}, {"date": "2021-10-06", "close": 82.8, "volume": 96959.0}, {"date": "2021-10-07", "close": 83.86, "volume": 121535.0}, {"date": "2021-10-08", "close": 83.36, "volume": 50808.0}, {"date": "2021-10-11", "close": 81.06, "volume": 95161.0}, {"date": "2021-10-12", "close": 80.84, "volume": 78388.0}, {"date": "2021-10-13", "close": 81.2, "volume": 64420.0}, {"date": "2021-10-14", "close": 83.46, "volume": 84185.0}, {"date": "2021-10-15", "close": 83.7, "volume": 289352.0}, {"date": "2021-10-18", "close": 84.93, "volume": 64173.0}, {"date": "2021-10-19", "close": 85.63, "volume": 82755.0}, {"date": "2021-10-20", "close": 86.39, "volume": 108686.0}, {"date": "2021-10-21", "close": 88.11, "volume": 178789.0}, {"date": "2021-10-22", "close": 87.34, "volume": 82858.0}, {"date": "2021-10-25", "close": 87.4, "volume": 127142.0}, {"date": "2021-10-26", "close": 86.64, "volume": 156292.0}, {"date": "2021-10-27", "close": 84.78, "volume": 144443.0}, {"date": "2021-10-28", "close": 85.3, "volume": 96192.0}, {"date": "2021-10-29", "close": 86.38, "volume": 212312.0}, {"date": "2021-11-01", "close": 87.86, "volume": 114722.0}, {"date": "2021-11-02", "close": 89.42, "volume": 122415.0}, {"date": "2021-11-03", "close": 89.43, "volume": 132218.0}, {"date": "2021-11-04", "close": 90.46, "volume": 119875.0}, {"date": "2021-11-05", "close": 92.92, "volume": 122714.0}, {"date": "2021-11-08", "close": 93.46, "volume": 156280.0}, {"date": "2021-11-09", "close": 93.99, "volume": 132815.0}, {"date": "2021-11-10", "close": 94.61, "volume": 116847.0}, {"date": "2021-11-11", "close": 94.2, "volume": 77235.0}, {"date": "2021-11-12", "close": 93.82, "volume": 101325.0}, {"date": "2021-11-15", "close": 93.14, "volume": 152079.0}, {"date": "2021-11-16", "close": 93.86, "volume": 115094.0}, {"date": "2021-11-17", "close": 94.13, "volume": 109540.0}, {"date": "2021-11-18", "close": 95.22, "volume": 112179.0}, {"date": "2021-11-19", "close": 94.96, "volume": 104918.0}, {"date": "2021-11-22", "close": 95.44, "volume": 113597.0}, {"date": "2021-11-23", "close": 96.69, "volume": 121508.0}, {"date": "2021-11-24", "close": 95.29, "volume": 79186.0}, {"date": "2021-11-26", "close": 90.56, "volume": 112800.0}, {"date": "2021-11-29", "close": 91.56, "volume": 124548.0}, {"date": "2021-11-30", "close": 88.05, "volume": 184100.0}, {"date": "2021-12-01", "close": 87.35, "volume": 110762.0}, {"date": "2021-12-02", "close": 90.2, "volume": 105176.0}, {"date": "2021-12-03", "close": 88.8, "volume": 150034.0}, {"date": "2021-12-06", "close": 91.69, "volume": 134058.0}, {"date": "2021-12-07", "close": 92.7, "volume": 107099.0}, {"date": "2021-12-08", "close": 92.56, "volume": 97817.0}, {"date": "2021-12-09", "close": 92.06, "volume": 146478.0}, {"date": "2021-12-10", "close": 93.4, "volume": 86934.0}, {"date": "2021-12-13", "close": 91.78, "volume": 121806.0}, {"date": "2021-12-14", "close": 90.57, "volume": 111390.0}, {"date": "2021-12-15", "close": 91.79, "volume": 189816.0}, {"date": "2021-12-16", "close": 90.9, "volume": 125920.0}, {"date": "2021-12-17", "close": 89.48, "volume": 825632.0}, {"date": "2021-12-20", "close": 88.01, "volume": 172400.0}, {"date": "2021-12-21", "close": 90.02, "volume": 93437.0}, {"date": "2021-12-22", "close": 91.21, "volume": 160062.0}, {"date": "2021-12-23", "close": 91.42, "volume": 67787.0}, {"date": "2021-12-27", "close": 93.23, "volume": 74201.0}, {"date": "2021-12-28", "close": 93.96, "volume": 84562.0}, {"date": "2021-12-29", "close": 94.49, "volume": 60447.0}, {"date": "2021-12-30", "close": 93.74, "volume": 65997.0}, {"date": "2021-12-31", "close": 94.56, "volume": 94719.0}, {"date": "2022-01-03", "close": 93.26, "volume": 91863.0}, {"date": "2022-01-04", "close": 94.69, "volume": 105937.0}, {"date": "2022-01-05", "close": 93.6, "volume": 114815.0}, {"date": "2022-01-06", "close": 93.74, "volume": 117317.0}, {"date": "2022-01-07", "close": 91.56, "volume": 110836.0}, {"date": "2022-01-10", "close": 91.14, "volume": 120074.0}, {"date": "2022-01-11", "close": 90.47, "volume": 91159.0}, {"date": "2022-01-12", "close": 90.75, "volume": 122062.0}, {"date": "2022-01-13", "close": 90.57, "volume": 57464.0}, {"date": "2022-01-14", "close": 90.45, "volume": 84747.0}, {"date": "2022-01-18", "close": 88.82, "volume": 103375.0}, {"date": "2022-01-19", "close": 87.81, "volume": 128421.0}, {"date": "2022-01-20", "close": 86.22, "volume": 100426.0}, {"date": "2022-01-21", "close": 86.64, "volume": 168302.0}, {"date": "2022-01-24", "close": 90.15, "volume": 301800.0}, {"date": "2022-01-25", "close": 87.14, "volume": 164708.0}, {"date": "2022-01-26", "close": 85.36, "volume": 155075.0}, {"date": "2022-01-27", "close": 84.82, "volume": 196948.0}, {"date": "2022-01-28", "close": 85.37, "volume": 167540.0}, {"date": "2022-01-31", "close": 86.8, "volume": 325986.0}, {"date": "2022-02-01", "close": 86.91, "volume": 136657.0}, {"date": "2022-02-02", "close": 86.7, "volume": 136107.0}, {"date": "2022-02-03", "close": 84.44, "volume": 149903.0}, {"date": "2022-02-04", "close": 83.5, "volume": 196840.0}, {"date": "2022-02-07", "close": 83.5, "volume": 102785.0}, {"date": "2022-02-08", "close": 85.87, "volume": 136833.0}, {"date": "2022-02-09", "close": 86.53, "volume": 105643.0}, {"date": "2022-02-10", "close": 84.34, "volume": 157408.0}, {"date": "2022-02-11", "close": 83.12, "volume": 112110.0}, {"date": "2022-02-14", "close": 84.64, "volume": 191075.0}, {"date": "2022-02-15", "close": 87.33, "volume": 159753.0}, {"date": "2022-02-16", "close": 86.33, "volume": 155286.0}, {"date": "2022-02-17", "close": 84.21, "volume": 153723.0}, {"date": "2022-02-18", "close": 84.06, "volume": 197470.0}, {"date": "2022-02-22", "close": 83.29, "volume": 151777.0}, {"date": "2022-02-23", "close": 82.21, "volume": 111899.0}, {"date": "2022-02-24", "close": 83.9, "volume": 260945.0}, {"date": "2022-02-25", "close": 85.42, "volume": 120218.0}, {"date": "2022-02-28", "close": 84.56, "volume": 232506.0}, {"date": "2022-03-01", "close": 81.92, "volume": 172623.0}, {"date": "2022-03-02", "close": 84.25, "volume": 179296.0}, {"date": "2022-03-03", "close": 84.11, "volume": 154853.0}, {"date": "2022-03-04", "close": 83.0, "volume": 140349.0}, {"date": "2022-03-07", "close": 81.15, "volume": 196760.0}, {"date": "2022-03-08", "close": 80.03, "volume": 227283.0}, {"date": "2022-03-09", "close": 82.78, "volume": 187822.0}, {"date": "2022-03-10", "close": 82.65, "volume": 142096.0}, {"date": "2022-03-11", "close": 81.83, "volume": 110937.0}, {"date": "2022-03-14", "close": 81.75, "volume": 168019.0}, {"date": "2022-03-15", "close": 82.56, "volume": 157490.0}, {"date": "2022-03-16", "close": 83.58, "volume": 169307.0}, {"date": "2022-03-17", "close": 84.28, "volume": 159600.0}, {"date": "2022-03-18", "close": 85.38, "volume": 356637.0}, {"date": "2022-03-21", "close": 85.43, "volume": 106587.0}, {"date": "2022-03-22", "close": 84.89, "volume": 120503.0}, {"date": "2022-03-23", "close": 83.32, "volume": 92526.0}, {"date": "2022-03-24", "close": 83.49, "volume": 155013.0}, {"date": "2022-03-25", "close": 83.68, "volume": 164421.0}, {"date": "2022-03-28", "close": 83.88, "volume": 202241.0}, {"date": "2022-03-29", "close": 85.52, "volume": 220133.0}, {"date": "2022-03-30", "close": 85.41, "volume": 139067.0}, {"date": "2022-03-31", "close": 83.04, "volume": 224496.0}, {"date": "2022-04-01", "close": 83.56, "volume": 264149.0}, {"date": "2022-04-04", "close": 83.24, "volume": 160155.0}, {"date": "2022-04-05", "close": 82.07, "volume": 222600.0}, {"date": "2022-04-06", "close": 81.25, "volume": 263788.0}, {"date": "2022-04-07", "close": 80.68, "volume": 326749.0}, {"date": "2022-04-08", "close": 78.87, "volume": 231372.0}, {"date": "2022-04-11", "close": 78.4, "volume": 217722.0}, {"date": "2022-04-12", "close": 79.16, "volume": 276267.0}, {"date": "2022-04-13", "close": 80.06, "volume": 109672.0}, {"date": "2022-04-14", "close": 78.61, "volume": 113306.0}, {"date": "2022-04-18", "close": 79.2, "volume": 212105.0}, {"date": "2022-04-19", "close": 81.11, "volume": 197790.0}, {"date": "2022-04-20", "close": 81.98, "volume": 145024.0}, {"date": "2022-04-21", "close": 81.51, "volume": 209191.0}, {"date": "2022-04-22", "close": 79.7, "volume": 193598.0}, {"date": "2022-04-25", "close": 80.03, "volume": 335703.0}, {"date": "2022-04-26", "close": 68.28, "volume": 479144.0}, {"date": "2022-04-27", "close": 71.99, "volume": 642515.0}, {"date": "2022-04-28", "close": 71.91, "volume": 475832.0}, {"date": "2022-04-29", "close": 69.94, "volume": 808021.0}, {"date": "2022-05-02", "close": 71.03, "volume": 312364.0}, {"date": "2022-05-03", "close": 71.67, "volume": 216765.0}, {"date": "2022-05-04", "close": 74.2, "volume": 159226.0}, {"date": "2022-05-05", "close": 72.08, "volume": 228709.0}, {"date": "2022-05-06", "close": 70.71, "volume": 165673.0}, {"date": "2022-05-09", "close": 71.02, "volume": 212805.0}, {"date": "2022-05-10", "close": 70.05, "volume": 152025.0}, {"date": "2022-05-11", "close": 69.61, "volume": 164012.0}, {"date": "2022-05-12", "close": 70.34, "volume": 271966.0}, {"date": "2022-05-13", "close": 71.36, "volume": 267255.0}, {"date": "2022-05-16", "close": 70.18, "volume": 178292.0}, {"date": "2022-05-17", "close": 71.68, "volume": 129257.0}, {"date": "2022-05-18", "close": 70.67, "volume": 352546.0}, {"date": "2022-05-19", "close": 70.75, "volume": 251317.0}, {"date": "2022-05-20", "close": 70.45, "volume": 277580.0}, {"date": "2022-05-23", "close": 70.68, "volume": 188284.0}, {"date": "2022-05-24", "close": 70.6, "volume": 187653.0}, {"date": "2022-05-25", "close": 71.8, "volume": 258140.0}, {"date": "2022-05-26", "close": 72.66, "volume": 160143.0}, {"date": "2022-05-27", "close": 74.03, "volume": 156844.0}, {"date": "2022-05-31", "close": 73.72, "volume": 211517.0}, {"date": "2022-06-01", "close": 74.38, "volume": 140617.0}, {"date": "2022-06-02", "close": 76.55, "volume": 163787.0}, {"date": "2022-06-03", "close": 76.11, "volume": 163116.0}, {"date": "2022-06-06", "close": 76.64, "volume": 116700.0}, {"date": "2022-06-07", "close": 76.65, "volume": 181892.0}, {"date": "2022-06-08", "close": 75.28, "volume": 120257.0}, {"date": "2022-06-09", "close": 74.84, "volume": 147968.0}, {"date": "2022-06-10", "close": 72.78, "volume": 151678.0}, {"date": "2022-06-13", "close": 71.0, "volume": 205186.0}, {"date": "2022-06-14", "close": 71.05, "volume": 199487.0}, {"date": "2022-06-15", "close": 71.48, "volume": 229446.0}, {"date": "2022-06-16", "close": 68.91, "volume": 203117.0}, {"date": "2022-06-17", "close": 68.59, "volume": 418139.0}, {"date": "2022-06-21", "close": 70.34, "volume": 226829.0}, {"date": "2022-06-22", "close": 70.09, "volume": 219958.0}, {"date": "2022-06-23", "close": 69.93, "volume": 213947.0}, {"date": "2022-06-24", "close": 72.5, "volume": 520388.0}, {"date": "2022-06-27", "close": 72.96, "volume": 190412.0}, {"date": "2022-06-28", "close": 72.75, "volume": 253362.0}, {"date": "2022-06-29", "close": 72.64, "volume": 172120.0}, {"date": "2022-06-30", "close": 73.26, "volume": 163682.0}, {"date": "2022-07-01", "close": 73.71, "volume": 130969.0}, {"date": "2022-07-05", "close": 74.1, "volume": 221646.0}, {"date": "2022-07-06", "close": 74.29, "volume": 125602.0}, {"date": "2022-07-07", "close": 75.61, "volume": 120730.0}, {"date": "2022-07-08", "close": 74.86, "volume": 105944.0}, {"date": "2022-07-11", "close": 74.59, "volume": 109546.0}, {"date": "2022-07-12", "close": 73.74, "volume": 114539.0}, {"date": "2022-07-13", "close": 73.48, "volume": 75565.0}, {"date": "2022-07-14", "close": 71.43, "volume": 175762.0}, {"date": "2022-07-15", "close": 73.71, "volume": 188524.0}, {"date": "2022-07-18", "close": 72.82, "volume": 199153.0}, {"date": "2022-07-19", "close": 76.38, "volume": 195684.0}, {"date": "2022-07-20", "close": 77.51, "volume": 156147.0}, {"date": "2022-07-21", "close": 79.38, "volume": 152467.0}, {"date": "2022-07-22", "close": 79.53, "volume": 149041.0}, {"date": "2022-07-25", "close": 79.28, "volume": 169733.0}, {"date": "2022-07-26", "close": 83.58, "volume": 287797.0}, {"date": "2022-07-27", "close": 86.4, "volume": 267717.0}, {"date": "2022-07-28", "close": 88.49, "volume": 280119.0}, {"date": "2022-07-29", "close": 90.82, "volume": 404421.0}, {"date": "2022-08-01", "close": 91.5, "volume": 190036.0}, {"date": "2022-08-02", "close": 89.69, "volume": 141635.0}, {"date": "2022-08-03", "close": 90.91, "volume": 108372.0}, {"date": "2022-08-04", "close": 91.36, "volume": 122705.0}, {"date": "2022-08-05", "close": 91.65, "volume": 143409.0}, {"date": "2022-08-08", "close": 92.29, "volume": 160105.0}, {"date": "2022-08-09", "close": 92.12, "volume": 182844.0}, {"date": "2022-08-10", "close": 93.94, "volume": 183497.0}, {"date": "2022-08-11", "close": 94.23, "volume": 120423.0}, {"date": "2022-08-12", "close": 96.12, "volume": 116232.0}, {"date": "2022-08-15", "close": 95.54, "volume": 207300.0}, {"date": "2022-08-16", "close": 95.62, "volume": 160984.0}, {"date": "2022-08-17", "close": 94.51, "volume": 138995.0}, {"date": "2022-08-18", "close": 94.8, "volume": 160106.0}, {"date": "2022-08-19", "close": 93.85, "volume": 145147.0}, {"date": "2022-08-22", "close": 92.01, "volume": 133508.0}, {"date": "2022-08-23", "close": 91.59, "volume": 101881.0}, {"date": "2022-08-24", "close": 91.77, "volume": 88644.0}, {"date": "2022-08-25", "close": 92.94, "volume": 104645.0}, {"date": "2022-08-26", "close": 89.78, "volume": 131857.0}, {"date": "2022-08-29", "close": 89.62, "volume": 123651.0}, {"date": "2022-08-30", "close": 87.79, "volume": 132491.0}, {"date": "2022-08-31", "close": 86.85, "volume": 111417.0}, {"date": "2022-09-01", "close": 86.76, "volume": 154643.0}, {"date": "2022-09-02", "close": 85.79, "volume": 137295.0}, {"date": "2022-09-06", "close": 85.63, "volume": 133430.0}, {"date": "2022-09-07", "close": 87.62, "volume": 147717.0}, {"date": "2022-09-08", "close": 87.71, "volume": 146728.0}, {"date": "2022-09-09", "close": 88.63, "volume": 107743.0}, {"date": "2022-09-12", "close": 89.04, "volume": 133358.0}, {"date": "2022-09-13", "close": 85.69, "volume": 167528.0}, {"date": "2022-09-14", "close": 84.88, "volume": 175836.0}, {"date": "2022-09-15", "close": 84.43, "volume": 154650.0}, {"date": "2022-09-16", "close": 83.54, "volume": 400104.0}, {"date": "2022-09-19", "close": 85.71, "volume": 125337.0}, {"date": "2022-09-20", "close": 85.35, "volume": 138456.0}, {"date": "2022-09-21", "close": 84.41, "volume": 163607.0}, {"date": "2022-09-22", "close": 82.87, "volume": 99976.0}, {"date": "2022-09-23", "close": 81.78, "volume": 127962.0}, {"date": "2022-09-26", "close": 81.45, "volume": 175449.0}, {"date": "2022-09-27", "close": 80.68, "volume": 151038.0}, {"date": "2022-09-28", "close": 83.22, "volume": 179740.0}, {"date": "2022-09-29", "close": 82.32, "volume": 153094.0}, {"date": "2022-09-30", "close": 81.71, "volume": 242653.0}, {"date": "2022-10-03", "close": 84.09, "volume": 219159.0}, {"date": "2022-10-04", "close": 86.28, "volume": 193000.0}, {"date": "2022-10-05", "close": 85.5, "volume": 143520.0}, {"date": "2022-10-06", "close": 85.73, "volume": 144718.0}, {"date": "2022-10-07", "close": 83.83, "volume": 147815.0}, {"date": "2022-10-10", "close": 84.85, "volume": 132675.0}, {"date": "2022-10-11", "close": 85.54, "volume": 167182.0}, {"date": "2022-10-12", "close": 83.96, "volume": 90788.0}, {"date": "2022-10-13", "close": 85.61, "volume": 139459.0}, {"date": "2022-10-14", "close": 83.53, "volume": 98456.0}, {"date": "2022-10-17", "close": 87.04, "volume": 194846.0}, {"date": "2022-10-18", "close": 88.54, "volume": 127834.0}, {"date": "2022-10-19", "close": 87.5, "volume": 153589.0}, {"date": "2022-10-20", "close": 82.5, "volume": 241363.0}, {"date": "2022-10-21", "close": 85.28, "volume": 249151.0}, {"date": "2022-10-24", "close": 86.94, "volume": 316097.0}, {"date": "2022-10-25", "close": 80.9, "volume": 450380.0}, {"date": "2022-10-26", "close": 82.13, "volume": 299799.0}, {"date": "2022-10-27", "close": 80.92, "volume": 284974.0}, {"date": "2022-10-28", "close": 81.15, "volume": 253199.0}, {"date": "2022-10-31", "close": 81.94, "volume": 644887.0}, {"date": "2022-11-01", "close": 81.51, "volume": 212318.0}, {"date": "2022-11-02", "close": 78.96, "volume": 231375.0}, {"date": "2022-11-03", "close": 79.92, "volume": 180019.0}, {"date": "2022-11-04", "close": 81.17, "volume": 128568.0}, {"date": "2022-11-07", "close": 81.68, "volume": 126498.0}, {"date": "2022-11-08", "close": 82.13, "volume": 167919.0}, {"date": "2022-11-09", "close": 81.13, "volume": 146313.0}, {"date": "2022-11-10", "close": 85.38, "volume": 169584.0}, {"date": "2022-11-11", "close": 83.42, "volume": 155107.0}, {"date": "2022-11-14", "close": 83.07, "volume": 142930.0}, {"date": "2022-11-15", "close": 83.9, "volume": 128154.0}, {"date": "2022-11-16", "close": 83.35, "volume": 126169.0}, {"date": "2022-11-17", "close": 82.84, "volume": 108696.0}, {"date": "2022-11-18", "close": 84.62, "volume": 158946.0}, {"date": "2022-11-21", "close": 85.05, "volume": 90164.0}, {"date": "2022-11-22", "close": 84.66, "volume": 105864.0}, {"date": "2022-11-23", "close": 84.16, "volume": 77939.0}, {"date": "2022-11-25", "close": 84.26, "volume": 54588.0}, {"date": "2022-11-28", "close": 82.22, "volume": 149595.0}, {"date": "2022-11-29", "close": 81.28, "volume": 95301.0}, {"date": "2022-11-30", "close": 83.3, "volume": 194371.0}, {"date": "2022-12-01", "close": 83.07, "volume": 74483.0}, {"date": "2022-12-02", "close": 83.54, "volume": 108930.0}, {"date": "2022-12-05", "close": 81.56, "volume": 113997.0}, {"date": "2022-12-06", "close": 79.97, "volume": 119465.0}, {"date": "2022-12-07", "close": 80.08, "volume": 113299.0}, {"date": "2022-12-08", "close": 80.34, "volume": 107226.0}, {"date": "2022-12-09", "close": 80.35, "volume": 191092.0}, {"date": "2022-12-12", "close": 81.67, "volume": 126428.0}, {"date": "2022-12-13", "close": 82.4, "volume": 157726.0}, {"date": "2022-12-14", "close": 81.65, "volume": 154592.0}, {"date": "2022-12-15", "close": 78.66, "volume": 184578.0}, {"date": "2022-12-16", "close": 79.43, "volume": 837871.0}, {"date": "2022-12-19", "close": 78.56, "volume": 143126.0}, {"date": "2022-12-20", "close": 78.84, "volume": 116164.0}, {"date": "2022-12-21", "close": 80.58, "volume": 99352.0}, {"date": "2022-12-22", "close": 78.98, "volume": 108289.0}, {"date": "2022-12-23", "close": 79.99, "volume": 79774.0}, {"date": "2022-12-27", "close": 79.98, "volume": 77749.0}, {"date": "2022-12-28", "close": 78.8, "volume": 80379.0}, {"date": "2022-12-29", "close": 80.38, "volume": 110183.0}, {"date": "2022-12-30", "close": 79.75, "volume": 125206.0}, {"date": "2023-01-03", "close": 79.81, "volume": 135168.0}, {"date": "2023-01-04", "close": 79.47, "volume": 118719.0}, {"date": "2023-01-05", "close": 78.45, "volume": 98865.0}, {"date": "2023-01-06", "close": 81.79, "volume": 121331.0}, {"date": "2023-01-09", "close": 81.61, "volume": 164513.0}, {"date": "2023-01-10", "close": 82.67, "volume": 178926.0}, {"date": "2023-01-11", "close": 84.9, "volume": 136027.0}, {"date": "2023-01-12", "close": 85.1, "volume": 139308.0}, {"date": "2023-01-13", "close": 86.46, "volume": 120520.0}, {"date": "2023-01-17", "close": 86.32, "volume": 118062.0}, {"date": "2023-01-18", "close": 85.1, "volume": 122603.0}, {"date": "2023-01-19", "close": 83.68, "volume": 160279.0}, {"date": "2023-01-20", "close": 85.09, "volume": 491998.0}, {"date": "2023-01-23", "close": 86.36, "volume": 169357.0}, {"date": "2023-01-24", "close": 86.87, "volume": 127213.0}, {"date": "2023-01-25", "close": 85.59, "volume": 87410.0}, {"date": "2023-01-26", "close": 86.37, "volume": 95455.0}, {"date": "2023-01-27", "close": 87.33, "volume": 101061.0}, {"date": "2023-01-30", "close": 86.6, "volume": 101026.0}, {"date": "2023-01-31", "close": 90.3, "volume": 421587.0}, {"date": "2023-02-01", "close": 90.68, "volume": 170026.0}, {"date": "2023-02-02", "close": 94.32, "volume": 187171.0}, {"date": "2023-02-03", "close": 93.87, "volume": 221486.0}, {"date": "2023-02-06", "close": 93.17, "volume": 132305.0}, {"date": "2023-02-07", "close": 93.34, "volume": 117719.0}, {"date": "2023-02-08", "close": 92.21, "volume": 134980.0}, {"date": "2023-02-09", "close": 91.2, "volume": 121499.0}, {"date": "2023-02-10", "close": 91.17, "volume": 118097.0}, {"date": "2023-02-13", "close": 92.38, "volume": 133425.0}, {"date": "2023-02-14", "close": 95.7, "volume": 213325.0}, {"date": "2023-02-15", "close": 95.75, "volume": 108815.0}, {"date": "2023-02-16", "close": 94.86, "volume": 130070.0}, {"date": "2023-02-17", "close": 96.4, "volume": 131922.0}, {"date": "2023-02-21", "close": 94.99, "volume": 284674.0}, {"date": "2023-02-22", "close": 95.83, "volume": 186256.0}, {"date": "2023-02-23", "close": 97.14, "volume": 179623.0}, {"date": "2023-02-24", "close": 95.19, "volume": 118730.0}, {"date": "2023-02-27", "close": 95.9, "volume": 117873.0}, {"date": "2023-02-28", "close": 95.57, "volume": 223438.0}, {"date": "2023-03-01", "close": 94.88, "volume": 112225.0}, {"date": "2023-03-02", "close": 95.2, "volume": 110223.0}, {"date": "2023-03-03", "close": 96.78, "volume": 107404.0}, {"date": "2023-03-06", "close": 94.58, "volume": 183399.0}, {"date": "2023-03-07", "close": 93.97, "volume": 122136.0}, {"date": "2023-03-08", "close": 93.97, "volume": 103615.0}, {"date": "2023-03-09", "close": 92.37, "volume": 107194.0}, {"date": "2023-03-10", "close": 90.76, "volume": 174393.0}, {"date": "2023-03-13", "close": 89.37, "volume": 157174.0}, {"date": "2023-03-14", "close": 92.1, "volume": 275494.0}, {"date": "2023-03-15", "close": 89.42, "volume": 208502.0}, {"date": "2023-03-16", "close": 90.41, "volume": 155087.0}, {"date": "2023-03-17", "close": 88.37, "volume": 629017.0}, {"date": "2023-03-20", "close": 90.77, "volume": 242073.0}, {"date": "2023-03-21", "close": 91.93, "volume": 177564.0}, {"date": "2023-03-22", "close": 89.89, "volume": 284752.0}, {"date": "2023-03-23", "close": 89.55, "volume": 145965.0}, {"date": "2023-03-24", "close": 89.42, "volume": 163307.0}, {"date": "2023-03-27", "close": 91.14, "volume": 127551.0}, {"date": "2023-03-28", "close": 91.41, "volume": 128047.0}, {"date": "2023-03-29", "close": 92.45, "volume": 132081.0}, {"date": "2023-03-30", "close": 92.4, "volume": 96394.0}, {"date": "2023-03-31", "close": 94.1, "volume": 225312.0}, {"date": "2023-04-03", "close": 93.47, "volume": 173027.0}, {"date": "2023-04-04", "close": 89.89, "volume": 124300.0}, {"date": "2023-04-05", "close": 87.92, "volume": 179760.0}, {"date": "2023-04-06", "close": 86.92, "volume": 116438.0}, {"date": "2023-04-10", "close": 88.22, "volume": 319212.0}, {"date": "2023-04-11", "close": 88.53, "volume": 125503.0}, {"date": "2023-04-12", "close": 89.16, "volume": 104964.0}, {"date": "2023-04-13", "close": 89.36, "volume": 125797.0}, {"date": "2023-04-14", "close": 88.83, "volume": 127359.0}, {"date": "2023-04-17", "close": 89.65, "volume": 209594.0}, {"date": "2023-04-18", "close": 89.4, "volume": 163255.0}, {"date": "2023-04-19", "close": 88.6, "volume": 200686.0}, {"date": "2023-04-20", "close": 88.91, "volume": 208797.0}, {"date": "2023-04-21", "close": 89.11, "volume": 543242.0}, {"date": "2023-04-24", "close": 90.04, "volume": 224749.0}, {"date": "2023-04-25", "close": 88.79, "volume": 148952.0}, {"date": "2023-04-26", "close": 87.47, "volume": 182462.0}, {"date": "2023-04-27", "close": 89.66, "volume": 117883.0}, {"date": "2023-04-28", "close": 89.47, "volume": 253452.0}, {"date": "2023-05-01", "close": 90.53, "volume": 157798.0}, {"date": "2023-05-02", "close": 96.75, "volume": 373460.0}, {"date": "2023-05-03", "close": 95.77, "volume": 241327.0}, {"date": "2023-05-04", "close": 93.69, "volume": 156984.0}, {"date": "2023-05-05", "close": 95.31, "volume": 202398.0}, {"date": "2023-05-08", "close": 93.65, "volume": 175621.0}, {"date": "2023-05-09", "close": 92.87, "volume": 126900.0}, {"date": "2023-05-10", "close": 93.14, "volume": 109917.0}, {"date": "2023-05-11", "close": 91.81, "volume": 239006.0}, {"date": "2023-05-12", "close": 91.95, "volume": 139842.0}, {"date": "2023-05-15", "close": 92.46, "volume": 153089.0}, {"date": "2023-05-16", "close": 90.94, "volume": 163942.0}, {"date": "2023-05-17", "close": 92.31, "volume": 115457.0}, {"date": "2023-05-18", "close": 93.67, "volume": 126139.0}, {"date": "2023-05-19", "close": 93.74, "volume": 163863.0}, {"date": "2023-05-22", "close": 94.07, "volume": 109498.0}, {"date": "2023-05-23", "close": 92.95, "volume": 121209.0}, {"date": "2023-05-24", "close": 91.63, "volume": 109135.0}, {"date": "2023-05-25", "close": 92.56, "volume": 119095.0}, {"date": "2023-05-26", "close": 93.53, "volume": 77709.0}, {"date": "2023-05-30", "close": 93.56, "volume": 117258.0}, {"date": "2023-05-31", "close": 90.96, "volume": 224458.0}, {"date": "2023-06-01", "close": 91.74, "volume": 105479.0}, {"date": "2023-06-02", "close": 96.5, "volume": 151400.0}, {"date": "2023-06-05", "close": 94.47, "volume": 124937.0}, {"date": "2023-06-06", "close": 96.36, "volume": 193074.0}, {"date": "2023-06-07", "close": 99.54, "volume": 265345.0}, {"date": "2023-06-08", "close": 98.12, "volume": 213597.0}, {"date": "2023-06-09", "close": 99.1, "volume": 183947.0}, {"date": "2023-06-12", "close": 98.45, "volume": 157790.0}, {"date": "2023-06-13", "close": 100.65, "volume": 180556.0}, {"date": "2023-06-14", "close": 99.37, "volume": 165706.0}, {"date": "2023-06-15", "close": 100.99, "volume": 133177.0}, {"date": "2023-06-16", "close": 100.53, "volume": 560432.0}, {"date": "2023-06-20", "close": 100.03, "volume": 110745.0}, {"date": "2023-06-21", "close": 100.44, "volume": 104036.0}, {"date": "2023-06-22", "close": 99.5, "volume": 96363.0}, {"date": "2023-06-23", "close": 97.9, "volume": 282829.0}, {"date": "2023-06-26", "close": 98.29, "volume": 127093.0}, {"date": "2023-06-27", "close": 100.11, "volume": 319199.0}, {"date": "2023-06-28", "close": 100.25, "volume": 98831.0}, {"date": "2023-06-29", "close": 101.71, "volume": 89907.0}, {"date": "2023-06-30", "close": 102.9, "volume": 142744.0}, {"date": "2023-07-03", "close": 103.3, "volume": 88573.0}, {"date": "2023-07-05", "close": 101.03, "volume": 138698.0}, {"date": "2023-07-06", "close": 100.76, "volume": 117854.0}, {"date": "2023-07-07", "close": 100.64, "volume": 206758.0}, {"date": "2023-07-10", "close": 102.72, "volume": 135243.0}, {"date": "2023-07-11", "close": 103.62, "volume": 136778.0}, {"date": "2023-07-12", "close": 105.11, "volume": 140255.0}, {"date": "2023-07-13", "close": 105.05, "volume": 113928.0}, {"date": "2023-07-14", "close": 103.84, "volume": 97618.0}, {"date": "2023-07-17", "close": 105.08, "volume": 126271.0}, {"date": "2023-07-18", "close": 106.51, "volume": 124013.0}, {"date": "2023-07-19", "close": 106.15, "volume": 115152.0}, {"date": "2023-07-20", "close": 106.43, "volume": 114245.0}, {"date": "2023-07-21", "close": 105.59, "volume": 370428.0}, {"date": "2023-07-24", "close": 106.41, "volume": 161889.0}, {"date": "2023-07-25", "close": 101.48, "volume": 229032.0}, {"date": "2023-07-26", "close": 98.87, "volume": 174056.0}, {"date": "2023-07-27", "close": 97.27, "volume": 301350.0}, {"date": "2023-07-28", "close": 97.23, "volume": 182787.0}, {"date": "2023-07-31", "close": 98.82, "volume": 526056.0}, {"date": "2023-08-01", "close": 97.62, "volume": 142574.0}, {"date": "2023-08-02", "close": 97.41, "volume": 160478.0}, {"date": "2023-08-03", "close": 96.64, "volume": 103354.0}, {"date": "2023-08-04", "close": 96.78, "volume": 132979.0}, {"date": "2023-08-07", "close": 98.21, "volume": 103087.0}, {"date": "2023-08-08", "close": 97.39, "volume": 113526.0}, {"date": "2023-08-09", "close": 97.13, "volume": 133709.0}, {"date": "2023-08-10", "close": 96.22, "volume": 166038.0}, {"date": "2023-08-11", "close": 95.76, "volume": 163789.0}, {"date": "2023-08-14", "close": 94.62, "volume": 188562.0}, {"date": "2023-08-15", "close": 94.54, "volume": 109266.0}, {"date": "2023-08-16", "close": 93.59, "volume": 86202.0}, {"date": "2023-08-17", "close": 92.66, "volume": 109872.0}, {"date": "2023-08-18", "close": 93.2, "volume": 129692.0}, {"date": "2023-08-21", "close": 94.35, "volume": 150245.0}, {"date": "2023-08-22", "close": 94.17, "volume": 136422.0}, {"date": "2023-08-23", "close": 95.68, "volume": 116256.0}, {"date": "2023-08-24", "close": 94.88, "volume": 119683.0}, {"date": "2023-08-25", "close": 96.11, "volume": 166176.0}, {"date": "2023-08-28", "close": 96.95, "volume": 97257.0}, {"date": "2023-08-29", "close": 97.73, "volume": 68599.0}, {"date": "2023-08-30", "close": 97.73, "volume": 72458.0}, {"date": "2023-08-31", "close": 96.71, "volume": 123890.0}, {"date": "2023-09-01", "close": 97.06, "volume": 82139.0}, {"date": "2023-09-05", "close": 93.55, "volume": 201454.0}, {"date": "2023-09-06", "close": 93.71, "volume": 120447.0}, {"date": "2023-09-07", "close": 92.84, "volume": 132480.0}, {"date": "2023-09-08", "close": 92.64, "volume": 92826.0}, {"date": "2023-09-11", "close": 92.5, "volume": 134212.0}, {"date": "2023-09-12", "close": 91.67, "volume": 106263.0}, {"date": "2023-09-13", "close": 91.36, "volume": 119860.0}, {"date": "2023-09-14", "close": 92.74, "volume": 131274.0}, {"date": "2023-09-15", "close": 92.23, "volume": 385173.0}, {"date": "2023-09-18", "close": 92.47, "volume": 90714.0}, {"date": "2023-09-19", "close": 91.46, "volume": 87585.0}, {"date": "2023-09-20", "close": 91.05, "volume": 85655.0}, {"date": "2023-09-21", "close": 89.63, "volume": 92105.0}, {"date": "2023-09-22", "close": 90.17, "volume": 132772.0}, {"date": "2023-09-25", "close": 90.41, "volume": 89314.0}, {"date": "2023-09-26", "close": 88.65, "volume": 163256.0}, {"date": "2023-09-27", "close": 89.58, "volume": 123774.0}, {"date": "2023-09-28", "close": 90.41, "volume": 184914.0}, {"date": "2023-09-29", "close": 89.23, "volume": 203461.0}, {"date": "2023-10-02", "close": 90.22, "volume": 233594.0}, {"date": "2023-10-03", "close": 89.45, "volume": 87916.0}, {"date": "2023-10-04", "close": 89.24, "volume": 114821.0}, {"date": "2023-10-05", "close": 89.02, "volume": 113371.0}, {"date": "2023-10-06", "close": 89.3, "volume": 143810.0}, {"date": "2023-10-09", "close": 89.98, "volume": 77608.0}, {"date": "2023-10-10", "close": 89.94, "volume": 173424.0}, {"date": "2023-10-11", "close": 90.31, "volume": 78611.0}, {"date": "2023-10-12", "close": 88.33, "volume": 96594.0}, {"date": "2023-10-13", "close": 86.56, "volume": 170810.0}, {"date": "2023-10-16", "close": 88.11, "volume": 162837.0}, {"date": "2023-10-17", "close": 89.0, "volume": 147426.0}, {"date": "2023-10-18", "close": 85.61, "volume": 195458.0}, {"date": "2023-10-19", "close": 85.3, "volume": 257960.0}, {"date": "2023-10-20", "close": 85.17, "volume": 447403.0}, {"date": "2023-10-23", "close": 84.17, "volume": 219586.0}, {"date": "2023-10-24", "close": 85.11, "volume": 271746.0}, {"date": "2023-10-25", "close": 84.16, "volume": 283584.0}, {"date": "2023-10-26", "close": 85.19, "volume": 311412.0}, {"date": "2023-10-27", "close": 84.0, "volume": 174805.0}, {"date": "2023-10-30", "close": 85.38, "volume": 212196.0}, {"date": "2023-10-31", "close": 86.72, "volume": 191247.0}, {"date": "2023-11-01", "close": 85.03, "volume": 160700.0}, {"date": "2023-11-02", "close": 86.44, "volume": 154509.0}, {"date": "2023-11-03", "close": 87.54, "volume": 141454.0}, {"date": "2023-11-06", "close": 87.42, "volume": 131967.0}, {"date": "2023-11-07", "close": 87.07, "volume": 92719.0}, {"date": "2023-11-08", "close": 86.31, "volume": 144020.0}, {"date": "2023-11-09", "close": 86.36, "volume": 114644.0}, {"date": "2023-11-10", "close": 87.4, "volume": 127965.0}, {"date": "2023-11-13", "close": 87.19, "volume": 113518.0}, {"date": "2023-11-14", "close": 90.18, "volume": 221316.0}, {"date": "2023-11-15", "close": 89.78, "volume": 105289.0}, {"date": "2023-11-16", "close": 88.77, "volume": 153374.0}, {"date": "2023-11-17", "close": 89.88, "volume": 222924.0}, {"date": "2023-11-20", "close": 89.31, "volume": 127190.0}, {"date": "2023-11-21", "close": 88.95, "volume": 107302.0}, {"date": "2023-11-22", "close": 89.44, "volume": 72744.0}, {"date": "2023-11-24", "close": 89.75, "volume": 55770.0}, {"date": "2023-11-27", "close": 88.84, "volume": 122679.0}, {"date": "2023-11-28", "close": 87.65, "volume": 101471.0}, {"date": "2023-11-29", "close": 88.35, "volume": 164239.0}, {"date": "2023-11-30", "close": 89.0, "volume": 211499.0}, {"date": "2023-12-01", "close": 90.59, "volume": 193754.0}, {"date": "2023-12-04", "close": 91.16, "volume": 132335.0}, {"date": "2023-12-05", "close": 90.46, "volume": 136662.0}, {"date": "2023-12-06", "close": 91.6, "volume": 171977.0}, {"date": "2023-12-07", "close": 91.95, "volume": 164568.0}, {"date": "2023-12-08", "close": 92.05, "volume": 117580.0}, {"date": "2023-12-11", "close": 92.4, "volume": 118978.0}, {"date": "2023-12-12", "close": 91.75, "volume": 109340.0}, {"date": "2023-12-13", "close": 93.82, "volume": 184668.0}, {"date": "2023-12-14", "close": 96.93, "volume": 223558.0}, {"date": "2023-12-15", "close": 95.93, "volume": 475612.0}, {"date": "2023-12-18", "close": 94.65, "volume": 222642.0}, {"date": "2023-12-19", "close": 96.03, "volume": 144363.0}, {"date": "2023-12-20", "close": 95.42, "volume": 155755.0}, {"date": "2023-12-21", "close": 95.87, "volume": 128527.0}, {"date": "2023-12-22", "close": 96.74, "volume": 82089.0}, {"date": "2023-12-26", "close": 97.58, "volume": 74957.0}, {"date": "2023-12-27", "close": 97.51, "volume": 99935.0}, {"date": "2023-12-28", "close": 97.42, "volume": 104310.0}, {"date": "2023-12-29", "close": 96.65, "volume": 88592.0}, {"date": "2024-01-02", "close": 95.02, "volume": 199503.0}, {"date": "2024-01-03", "close": 93.0, "volume": 129939.0}, {"date": "2024-01-04", "close": 93.45, "volume": 234193.0}, {"date": "2024-01-05", "close": 92.71, "volume": 187472.0}, {"date": "2024-01-08", "close": 93.37, "volume": 85579.0}, {"date": "2024-01-09", "close": 92.42, "volume": 132734.0}, {"date": "2024-01-10", "close": 93.0, "volume": 98609.0}, {"date": "2024-01-11", "close": 92.65, "volume": 115019.0}, {"date": "2024-01-12", "close": 93.52, "volume": 147637.0}, {"date": "2024-01-16", "close": 93.74, "volume": 213540.0}, {"date": "2024-01-17", "close": 92.71, "volume": 191974.0}, {"date": "2024-01-18", "close": 94.09, "volume": 169498.0}, {"date": "2024-01-19", "close": 94.57, "volume": 333902.0}, {"date": "2024-01-22", "close": 96.52, "volume": 233368.0}, {"date": "2024-01-23", "close": 96.87, "volume": 131923.0}, {"date": "2024-01-24", "close": 95.37, "volume": 117670.0}, {"date": "2024-01-25", "close": 96.32, "volume": 245827.0}, {"date": "2024-01-26", "close": 95.86, "volume": 73242.0}, {"date": "2024-01-29", "close": 96.81, "volume": 112117.0}, {"date": "2024-01-30", "close": 96.98, "volume": 132848.0}, {"date": "2024-01-31", "close": 94.26, "volume": 281546.0}, {"date": "2024-02-01", "close": 96.48, "volume": 182718.0}, {"date": "2024-02-02", "close": 96.51, "volume": 103817.0}, {"date": "2024-02-05", "close": 94.92, "volume": 119092.0}, {"date": "2024-02-06", "close": 96.06, "volume": 348671.0}, {"date": "2024-02-07", "close": 96.61, "volume": 177502.0}, {"date": "2024-02-08", "close": 97.72, "volume": 112857.0}, {"date": "2024-02-09", "close": 99.48, "volume": 121500.0}, {"date": "2024-02-12", "close": 99.99, "volume": 218262.0}, {"date": "2024-02-13", "close": 95.59, "volume": 304169.0}, {"date": "2024-02-14", "close": 98.01, "volume": 195666.0}, {"date": "2024-02-15", "close": 100.28, "volume": 175966.0}, {"date": "2024-02-16", "close": 100.28, "volume": 236495.0}, {"date": "2024-02-20", "close": 99.12, "volume": 790800.0}, {"date": "2024-02-21", "close": 98.07, "volume": 247418.0}, {"date": "2024-02-22", "close": 98.37, "volume": 185633.0}, {"date": "2024-02-23", "close": 100.48, "volume": 138600.0}, {"date": "2024-02-26", "close": 100.03, "volume": 160023.0}, {"date": "2024-02-27", "close": 100.37, "volume": 161640.0}, {"date": "2024-02-28", "close": 101.05, "volume": 122160.0}, {"date": "2024-02-29", "close": 103.96, "volume": 356877.0}, {"date": "2024-03-01", "close": 103.93, "volume": 231206.0}, {"date": "2024-03-04", "close": 104.19, "volume": 139576.0}, {"date": "2024-03-05", "close": 102.15, "volume": 136832.0}, {"date": "2024-03-06", "close": 102.21, "volume": 125432.0}, {"date": "2024-03-07", "close": 102.55, "volume": 101861.0}, {"date": "2024-03-08", "close": 101.82, "volume": 97972.0}, {"date": "2024-03-11", "close": 101.39, "volume": 89539.0}, {"date": "2024-03-12", "close": 101.52, "volume": 79851.0}, {"date": "2024-03-13", "close": 101.31, "volume": 120394.0}, {"date": "2024-03-14", "close": 100.99, "volume": 141331.0}, {"date": "2024-03-15", "close": 101.85, "volume": 378710.0}, {"date": "2024-03-18", "close": 101.44, "volume": 168439.0}, {"date": "2024-03-19", "close": 102.07, "volume": 108912.0}, {"date": "2024-03-20", "close": 103.09, "volume": 105026.0}, {"date": "2024-03-21", "close": 105.39, "volume": 184289.0}, {"date": "2024-03-22", "close": 105.09, "volume": 125026.0}, {"date": "2024-03-25", "close": 104.28, "volume": 98452.0}, {"date": "2024-03-26", "close": 105.18, "volume": 142481.0}, {"date": "2024-03-27", "close": 106.64, "volume": 152599.0}, {"date": "2024-03-28", "close": 106.81, "volume": 203816.0}, {"date": "2024-04-01", "close": 105.5, "volume": 96100.0}, {"date": "2024-04-02", "close": 103.55, "volume": 214245.0}, {"date": "2024-04-03", "close": 103.8, "volume": 153980.0}, {"date": "2024-04-04", "close": 102.48, "volume": 156104.0}, {"date": "2024-04-05", "close": 103.02, "volume": 96155.0}, {"date": "2024-04-08", "close": 102.92, "volume": 118484.0}, {"date": "2024-04-09", "close": 103.59, "volume": 213656.0}, {"date": "2024-04-10", "close": 101.08, "volume": 156900.0}, {"date": "2024-04-11", "close": 101.42, "volume": 123177.0}, {"date": "2024-04-12", "close": 100.45, "volume": 121107.0}, {"date": "2024-04-15", "close": 100.39, "volume": 183889.0}, {"date": "2024-04-16", "close": 100.96, "volume": 145422.0}, {"date": "2024-04-17", "close": 100.19, "volume": 186131.0}, {"date": "2024-04-18", "close": 100.51, "volume": 213987.0}, {"date": "2024-04-19", "close": 101.44, "volume": 261748.0}, {"date": "2024-04-22", "close": 102.05, "volume": 370014.0}, {"date": "2024-04-23", "close": 103.62, "volume": 166597.0}, {"date": "2024-04-24", "close": 102.85, "volume": 320714.0}, {"date": "2024-04-25", "close": 102.54, "volume": 216540.0}, {"date": "2024-04-26", "close": 102.77, "volume": 163015.0}, {"date": "2024-04-29", "close": 103.24, "volume": 259999.0}, {"date": "2024-04-30", "close": 96.27, "volume": 429161.0}, {"date": "2024-05-01", "close": 97.6, "volume": 306311.0}, {"date": "2024-05-02", "close": 98.72, "volume": 189895.0}, {"date": "2024-05-03", "close": 98.9, "volume": 185658.0}, {"date": "2024-05-06", "close": 99.94, "volume": 133081.0}, {"date": "2024-05-07", "close": 100.78, "volume": 315102.0}, {"date": "2024-05-08", "close": 101.24, "volume": 120813.0}, {"date": "2024-05-09", "close": 102.07, "volume": 175125.0}, {"date": "2024-05-10", "close": 102.27, "volume": 179451.0}, {"date": "2024-05-13", "close": 101.92, "volume": 173850.0}, {"date": "2024-05-14", "close": 101.7, "volume": 174986.0}, {"date": "2024-05-15", "close": 101.67, "volume": 202300.0}, {"date": "2024-05-16", "close": 100.36, "volume": 182800.0}, {"date": "2024-05-17", "close": 99.95, "volume": 95911.0}, {"date": "2024-05-20", "close": 99.56, "volume": 114102.0}, {"date": "2024-05-21", "close": 99.29, "volume": 91557.0}, {"date": "2024-05-22", "close": 99.04, "volume": 105980.0}, {"date": "2024-05-23", "close": 97.54, "volume": 156363.0}, {"date": "2024-05-24", "close": 97.95, "volume": 137804.0}, {"date": "2024-05-28", "close": 98.03, "volume": 231011.0}, {"date": "2024-05-29", "close": 96.21, "volume": 127275.0}, {"date": "2024-05-30", "close": 97.64, "volume": 125537.0}, {"date": "2024-05-31", "close": 99.48, "volume": 171199.0}, {"date": "2024-06-03", "close": 97.87, "volume": 102252.0}, {"date": "2024-06-04", "close": 97.52, "volume": 182847.0}, {"date": "2024-06-05", "close": 99.06, "volume": 163510.0}, {"date": "2024-06-06", "close": 97.11, "volume": 208613.0}, {"date": "2024-06-07", "close": 96.4, "volume": 121348.0}, {"date": "2024-06-10", "close": 95.94, "volume": 158989.0}, {"date": "2024-06-11", "close": 95.73, "volume": 142006.0}, {"date": "2024-06-12", "close": 98.18, "volume": 116472.0}, {"date": "2024-06-13", "close": 97.35, "volume": 121227.0}, {"date": "2024-06-14", "close": 96.1, "volume": 214256.0}, {"date": "2024-06-17", "close": 96.72, "volume": 115645.0}, {"date": "2024-06-18", "close": 97.02, "volume": 115095.0}, {"date": "2024-06-20", "close": 97.22, "volume": 87906.0}, {"date": "2024-06-21", "close": 97.34, "volume": 452258.0}, {"date": "2024-06-24", "close": 97.71, "volume": 103742.0}, {"date": "2024-06-25", "close": 96.24, "volume": 157999.0}, {"date": "2024-06-26", "close": 95.77, "volume": 148338.0}, {"date": "2024-06-27", "close": 96.33, "volume": 101904.0}, {"date": "2024-06-28", "close": 96.32, "volume": 450422.0}, {"date": "2024-07-01", "close": 93.97, "volume": 189910.0}, {"date": "2024-07-02", "close": 95.01, "volume": 121631.0}, {"date": "2024-07-03", "close": 95.29, "volume": 68903.0}, {"date": "2024-07-05", "close": 94.94, "volume": 131431.0}, {"date": "2024-07-08", "close": 94.83, "volume": 138051.0}, {"date": "2024-07-09", "close": 93.65, "volume": 220962.0}, {"date": "2024-07-10", "close": 95.88, "volume": 113295.0}, {"date": "2024-07-11", "close": 98.15, "volume": 164428.0}, {"date": "2024-07-12", "close": 98.86, "volume": 144115.0}, {"date": "2024-07-15", "close": 100.96, "volume": 193361.0}, {"date": "2024-07-16", "close": 104.61, "volume": 194511.0}, {"date": "2024-07-17", "close": 104.34, "volume": 189636.0}, {"date": "2024-07-18", "close": 103.62, "volume": 118466.0}, {"date": "2024-07-19", "close": 102.51, "volume": 172134.0}, {"date": "2024-07-22", "close": 104.29, "volume": 181725.0}, {"date": "2024-07-23", "close": 99.82, "volume": 309577.0}, {"date": "2024-07-24", "close": 101.08, "volume": 230044.0}, {"date": "2024-07-25", "close": 103.75, "volume": 316001.0}, {"date": "2024-07-26", "close": 106.22, "volume": 172822.0}, {"date": "2024-07-29", "close": 104.64, "volume": 158599.0}, {"date": "2024-07-30", "close": 105.93, "volume": 154687.0}, {"date": "2024-07-31", "close": 106.62, "volume": 371537.0}, {"date": "2024-08-01", "close": 102.33, "volume": 189834.0}, {"date": "2024-08-02", "close": 99.83, "volume": 258175.0}, {"date": "2024-08-05", "close": 96.5, "volume": 171675.0}, {"date": "2024-08-06", "close": 97.16, "volume": 427736.0}, {"date": "2024-08-07", "close": 95.96, "volume": 148746.0}, {"date": "2024-08-08", "close": 98.34, "volume": 149112.0}, {"date": "2024-08-09", "close": 98.65, "volume": 131203.0}, {"date": "2024-08-12", "close": 96.81, "volume": 78239.0}, {"date": "2024-08-13", "close": 98.85, "volume": 100514.0}, {"date": "2024-08-14", "close": 97.84, "volume": 100935.0}, {"date": "2024-08-15", "close": 99.62, "volume": 97556.0}, {"date": "2024-08-16", "close": 99.56, "volume": 123913.0}, {"date": "2024-08-19", "close": 100.08, "volume": 75037.0}, {"date": "2024-08-20", "close": 99.37, "volume": 69902.0}, {"date": "2024-08-21", "close": 100.87, "volume": 81749.0}, {"date": "2024-08-22", "close": 100.21, "volume": 64262.0}, {"date": "2024-08-23", "close": 102.74, "volume": 131270.0}, {"date": "2024-08-26", "close": 102.71, "volume": 82707.0}, {"date": "2024-08-27", "close": 102.28, "volume": 80833.0}, {"date": "2024-08-28", "close": 102.25, "volume": 112991.0}, {"date": "2024-08-29", "close": 102.9, "volume": 129260.0}, {"date": "2024-08-30", "close": 103.86, "volume": 102987.0}, {"date": "2024-09-03", "close": 99.71, "volume": 156207.0}, {"date": "2024-09-04", "close": 98.35, "volume": 128415.0}, {"date": "2024-09-05", "close": 97.0, "volume": 169474.0}, {"date": "2024-09-06", "close": 95.53, "volume": 179497.0}, {"date": "2024-09-09", "close": 95.59, "volume": 313846.0}, {"date": "2024-09-10", "close": 95.72, "volume": 211899.0}, {"date": "2024-09-11", "close": 95.22, "volume": 296943.0}, {"date": "2024-09-12", "close": 95.76, "volume": 241225.0}, {"date": "2024-09-13", "close": 97.16, "volume": 157611.0}, {"date": "2024-09-16", "close": 98.47, "volume": 154035.0}, {"date": "2024-09-17", "close": 100.12, "volume": 190623.0}, {"date": "2024-09-18", "close": 101.4, "volume": 311776.0}, {"date": "2024-09-19", "close": 103.9, "volume": 167568.0}, {"date": "2024-09-20", "close": 102.29, "volume": 839333.0}, {"date": "2024-09-23", "close": 102.51, "volume": 122936.0}, {"date": "2024-09-24", "close": 102.61, "volume": 111166.0}, {"date": "2024-09-25", "close": 103.07, "volume": 185421.0}, {"date": "2024-09-26", "close": 105.49, "volume": 179712.0}, {"date": "2024-09-27", "close": 105.02, "volume": 126106.0}, {"date": "2024-09-30", "close": 104.82, "volume": 195444.0}, {"date": "2024-10-01", "close": 103.89, "volume": 120231.0}, {"date": "2024-10-02", "close": 103.72, "volume": 113852.0}, {"date": "2024-10-03", "close": 103.09, "volume": 92261.0}, {"date": "2024-10-04", "close": 103.74, "volume": 185210.0}, {"date": "2024-10-07", "close": 104.57, "volume": 109372.0}, {"date": "2024-10-08", "close": 103.92, "volume": 74721.0}, {"date": "2024-10-09", "close": 104.94, "volume": 97399.0}, {"date": "2024-10-10", "close": 103.81, "volume": 137393.0}, {"date": "2024-10-11", "close": 105.31, "volume": 108359.0}, {"date": "2024-10-14", "close": 106.4, "volume": 74028.0}, {"date": "2024-10-15", "close": 105.18, "volume": 123784.0}, {"date": "2024-10-16", "close": 105.72, "volume": 109766.0}, {"date": "2024-10-17", "close": 105.55, "volume": 86314.0}, {"date": "2024-10-18", "close": 104.53, "volume": 165588.0}, {"date": "2024-10-21", "close": 103.75, "volume": 399440.0}, {"date": "2024-10-22", "close": 102.4, "volume": 92801.0}, {"date": "2024-10-23", "close": 102.03, "volume": 87573.0}, {"date": "2024-10-24", "close": 101.89, "volume": 103783.0}, {"date": "2024-10-25", "close": 101.6, "volume": 88292.0}, {"date": "2024-10-28", "close": 102.55, "volume": 200449.0}, {"date": "2024-10-29", "close": 96.09, "volume": 267029.0}, {"date": "2024-10-30", "close": 96.5, "volume": 175646.0}, {"date": "2024-10-31", "close": 95.71, "volume": 250094.0}, {"date": "2024-11-01", "close": 97.5, "volume": 197827.0}, {"date": "2024-11-04", "close": 98.93, "volume": 260083.0}, {"date": "2024-11-05", "close": 100.8, "volume": 211098.0}, {"date": "2024-11-06", "close": 110.03, "volume": 413075.0}, {"date": "2024-11-07", "close": 108.42, "volume": 324062.0}, {"date": "2024-11-08", "close": 107.8, "volume": 227645.0}, {"date": "2024-11-11", "close": 110.17, "volume": 134053.0}, {"date": "2024-11-12", "close": 108.81, "volume": 307072.0}, {"date": "2024-11-13", "close": 109.16, "volume": 152376.0}, {"date": "2024-11-14", "close": 106.7, "volume": 114239.0}, {"date": "2024-11-15", "close": 106.09, "volume": 105242.0}, {"date": "2024-11-18", "close": 106.12, "volume": 92676.0}, {"date": "2024-11-19", "close": 105.34, "volume": 137069.0}, {"date": "2024-11-20", "close": 104.83, "volume": 149858.0}, {"date": "2024-11-21", "close": 106.64, "volume": 122964.0}, {"date": "2024-11-22", "close": 109.06, "volume": 135046.0}, {"date": "2024-11-25", "close": 110.4, "volume": 307083.0}, {"date": "2024-11-26", "close": 108.04, "volume": 154384.0}, {"date": "2024-11-27", "close": 107.17, "volume": 136755.0}, {"date": "2024-11-29", "close": 108.3, "volume": 197174.0}, {"date": "2024-12-02", "close": 108.36, "volume": 194314.0}, {"date": "2024-12-03", "close": 107.6, "volume": 170939.0}, {"date": "2024-12-04", "close": 107.89, "volume": 166415.0}, {"date": "2024-12-05", "close": 106.97, "volume": 96918.0}, {"date": "2024-12-06", "close": 106.57, "volume": 89720.0}, {"date": "2024-12-09", "close": 107.43, "volume": 87717.0}, {"date": "2024-12-10", "close": 107.785, "volume": 126193.0}, {"date": "2024-12-11", "close": 107.36, "volume": 259361.0}, {"date": "2024-12-12", "close": 105.93, "volume": 94185.0}, {"date": "2024-12-13", "close": 105.11, "volume": 159009.0}, {"date": "2024-12-16", "close": 105.09, "volume": 222243.0}, {"date": "2024-12-17", "close": 103.99, "volume": 144479.0}, {"date": "2024-12-18", "close": 99.31, "volume": 221053.0}, {"date": "2024-12-19", "close": 98.72, "volume": 167586.0}, {"date": "2024-12-20", "close": 98.37, "volume": 738662.0}, {"date": "2024-12-23", "close": 97.85, "volume": 113686.0}, {"date": "2024-12-24", "close": 98.9, "volume": 36783.0}, {"date": "2024-12-26", "close": 99.05, "volume": 94511.0}, {"date": "2024-12-27", "close": 97.95, "volume": 106422.0}, {"date": "2024-12-30", "close": 97.28, "volume": 214922.0}, {"date": "2024-12-31", "close": 97.45, "volume": 95410.0}, {"date": "2025-01-02", "close": 95.88, "volume": 118577.0}, {"date": "2025-01-03", "close": 96.4, "volume": 132797.0}, {"date": "2025-01-06", "close": 96.42, "volume": 146241.0}, {"date": "2025-01-07", "close": 94.9, "volume": 163960.0}, {"date": "2025-01-08", "close": 95.0, "volume": 123689.0}, {"date": "2025-01-10", "close": 93.38, "volume": 194201.0}, {"date": "2025-01-13", "close": 95.76, "volume": 177537.0}, {"date": "2025-01-14", "close": 97.38, "volume": 171588.0}, {"date": "2025-01-15", "close": 97.76, "volume": 146637.0}, {"date": "2025-01-16", "close": 98.14, "volume": 225649.0}, {"date": "2025-01-17", "close": 98.885, "volume": 171573.0}, {"date": "2025-01-21", "close": 100.87, "volume": 193767.0}, {"date": "2025-01-22", "close": 99.85, "volume": 134849.0}, {"date": "2025-01-23", "close": 99.03, "volume": 142746.0}, {"date": "2025-01-24", "close": 98.57, "volume": 203236.0}, {"date": "2025-01-27", "close": 99.73, "volume": 317619.0}, {"date": "2025-01-28", "close": 99.2, "volume": 185339.0}, {"date": "2025-01-29", "close": 98.55, "volume": 251929.0}, {"date": "2025-01-30", "close": 99.35, "volume": 244770.0}, {"date": "2025-01-31", "close": 99.99, "volume": 249368.0}, {"date": "2025-02-03", "close": 99.24, "volume": 186382.0}, {"date": "2025-02-04", "close": 99.78, "volume": 144249.0}, {"date": "2025-02-05", "close": 100.81, "volume": 113814.0}, {"date": "2025-02-06", "close": 100.69, "volume": 178723.0}, {"date": "2025-02-07", "close": 100.09, "volume": 197094.0}, {"date": "2025-02-10", "close": 101.46, "volume": 171338.0}, {"date": "2025-02-11", "close": 101.495, "volume": 174589.0}, {"date": "2025-02-12", "close": 99.84, "volume": 114211.0}, {"date": "2025-02-13", "close": 100.86, "volume": 137673.0}, {"date": "2025-02-14", "close": 99.98, "volume": 311372.0}, {"date": "2025-02-18", "close": 106.01, "volume": 372979.0}, {"date": "2025-02-19", "close": 106.03, "volume": 312287.0}, {"date": "2025-02-20", "close": 106.0, "volume": 357221.0}, {"date": "2025-02-21", "close": 104.24, "volume": 233612.0}, {"date": "2025-02-24", "close": 103.81, "volume": 262420.0}, {"date": "2025-02-25", "close": 103.98, "volume": 241706.0}, {"date": "2025-02-26", "close": 102.35, "volume": 244120.0}, {"date": "2025-02-27", "close": 101.23, "volume": 203578.0}, {"date": "2025-02-28", "close": 102.15, "volume": 304184.0}, {"date": "2025-03-03", "close": 100.87, "volume": 209785.0}, {"date": "2025-03-04", "close": 98.68, "volume": 250134.0}, {"date": "2025-03-05", "close": 100.95, "volume": 216774.0}, {"date": "2025-03-06", "close": 101.0, "volume": 161962.0}, {"date": "2025-03-07", "close": 102.75, "volume": 248746.0}, {"date": "2025-03-10", "close": 100.5, "volume": 278387.0}, {"date": "2025-03-11", "close": 100.78, "volume": 262884.0}, {"date": "2025-03-12", "close": 99.7, "volume": 232216.0}, {"date": "2025-03-13", "close": 98.23, "volume": 182265.0}, {"date": "2025-03-14", "close": 100.08, "volume": 142052.0}, {"date": "2025-03-17", "close": 100.28, "volume": 356469.0}, {"date": "2025-03-18", "close": 99.14, "volume": 281301.0}, {"date": "2025-03-19", "close": 99.57, "volume": 221007.0}, {"date": "2025-03-20", "close": 98.01, "volume": 260963.0}, {"date": "2025-03-21", "close": 95.56, "volume": 1769216.0}, {"date": "2025-03-24", "close": 97.91, "volume": 267017.0}, {"date": "2025-03-25", "close": 97.83, "volume": 212871.0}, {"date": "2025-03-26", "close": 97.97, "volume": 179018.0}, {"date": "2025-03-27", "close": 97.2, "volume": 178057.0}, {"date": "2025-03-28", "close": 94.6, "volume": 211901.0}, {"date": "2025-03-31", "close": 93.88, "volume": 284592.0}, {"date": "2025-04-01", "close": 95.11, "volume": 207532.0}, {"date": "2025-04-02", "close": 95.87, "volume": 168824.0}, {"date": "2025-04-03", "close": 91.87, "volume": 489363.0}, {"date": "2025-04-04", "close": 87.44, "volume": 543912.0}, {"date": "2025-04-07", "close": 85.51, "volume": 453424.0}, {"date": "2025-04-08", "close": 84.21, "volume": 309583.0}, {"date": "2025-04-09", "close": 90.92, "volume": 431737.0}, {"date": "2025-04-10", "close": 88.56, "volume": 572395.0}, {"date": "2025-04-11", "close": 89.38, "volume": 230529.0}, {"date": "2025-04-14", "close": 89.13, "volume": 226516.0}, {"date": "2025-04-15", "close": 88.91, "volume": 221467.0}, {"date": "2025-04-16", "close": 87.19, "volume": 279456.0}, {"date": "2025-04-17", "close": 86.61, "volume": 257427.0}, {"date": "2025-04-21", "close": 84.56, "volume": 211725.0}, {"date": "2025-04-22", "close": 86.85, "volume": 574774.0}, {"date": "2025-04-23", "close": 87.89, "volume": 390698.0}, {"date": "2025-04-24", "close": 89.36, "volume": 187490.0}, {"date": "2025-04-25", "close": 89.17, "volume": 132714.0}, {"date": "2025-04-28", "close": 88.65, "volume": 199058.0}, {"date": "2025-04-29", "close": 84.78, "volume": 636032.0}, {"date": "2025-04-30", "close": 84.96, "volume": 454509.0}, {"date": "2025-05-01", "close": 85.35, "volume": 337397.0}, {"date": "2025-05-02", "close": 88.35, "volume": 208980.0}, {"date": "2025-05-05", "close": 87.68, "volume": 233715.0}, {"date": "2025-05-06", "close": 86.57, "volume": 207381.0}, {"date": "2025-05-07", "close": 86.08, "volume": 254560.0}, {"date": "2025-05-08", "close": 87.67, "volume": 169785.0}, {"date": "2025-05-09", "close": 86.92, "volume": 163456.0}, {"date": "2025-05-12", "close": 89.69, "volume": 354915.0}, {"date": "2025-05-13", "close": 89.68, "volume": 301633.0}, {"date": "2025-05-14", "close": 87.95, "volume": 265592.0}, {"date": "2025-05-15", "close": 88.52, "volume": 318487.0}, {"date": "2025-05-16", "close": 89.96, "volume": 320731.0}, {"date": "2025-05-19", "close": 89.35, "volume": 194471.0}, {"date": "2025-05-20", "close": 88.74, "volume": 145662.0}, {"date": "2025-05-21", "close": 87.17, "volume": 221233.0}, {"date": "2025-05-22", "close": 86.35, "volume": 202526.0}, {"date": "2025-05-23", "close": 84.72, "volume": 181834.0}, {"date": "2025-05-27", "close": 87.29, "volume": 235726.0}, {"date": "2025-05-28", "close": 85.81, "volume": 259745.0}, {"date": "2025-05-29", "close": 86.6, "volume": 170267.0}, {"date": "2025-05-30", "close": 86.39, "volume": 267034.0}, {"date": "2025-06-02", "close": 85.64, "volume": 324011.0}, {"date": "2025-06-03", "close": 86.71, "volume": 172561.0}, {"date": "2025-06-04", "close": 86.15, "volume": 218175.0}, {"date": "2025-06-05", "close": 85.69, "volume": 259485.0}, {"date": "2025-06-06", "close": 86.54, "volume": 220602.0}, {"date": "2025-06-09", "close": 86.83, "volume": 237084.0}, {"date": "2025-06-10", "close": 87.25, "volume": 229106.0}, {"date": "2025-06-11", "close": 86.9, "volume": 268418.0}, {"date": "2025-06-12", "close": 86.32, "volume": 172182.0}, {"date": "2025-06-13", "close": 84.61, "volume": 275029.0}, {"date": "2025-06-16", "close": 86.57, "volume": 232168.0}, {"date": "2025-06-17", "close": 85.85, "volume": 197198.0}, {"date": "2025-06-18", "close": 85.73, "volume": 221344.0}, {"date": "2025-06-20", "close": 84.95, "volume": 516705.0}, {"date": "2025-06-23", "close": 87.22, "volume": 215303.0}, {"date": "2025-06-24", "close": 89.45, "volume": 430710.0}, {"date": "2025-06-25", "close": 88.645, "volume": 889662.0}, {"date": "2025-06-26", "close": 91.77, "volume": 374290.0}, {"date": "2025-06-27", "close": 90.31, "volume": 1367215.0}, {"date": "2025-06-30", "close": 89.74, "volume": 223875.0}, {"date": "2025-07-01", "close": 91.775, "volume": 196191.0}, {"date": "2025-07-02", "close": 92.95, "volume": 188740.0}, {"date": "2025-07-03", "close": 92.99, "volume": 104855.0}, {"date": "2025-07-07", "close": 91.33, "volume": 170567.0}, {"date": "2025-07-08", "close": 91.98, "volume": 171103.0}, {"date": "2025-07-09", "close": 92.6, "volume": 150765.0}, {"date": "2025-07-10", "close": 93.08, "volume": 211628.0}, {"date": "2025-07-11", "close": 91.6, "volume": 139704.0}, {"date": "2025-07-14", "close": 90.89, "volume": 138547.0}, {"date": "2025-07-15", "close": 89.51, "volume": 178618.0}, {"date": "2025-07-16", "close": 90.01, "volume": 224075.0}, {"date": "2025-07-17", "close": 91.56, "volume": 189878.0}, {"date": "2025-07-18", "close": 90.86, "volume": 176760.0}, {"date": "2025-07-21", "close": 90.32, "volume": 172543.0}, {"date": "2025-07-22", "close": 91.22, "volume": 363455.0}, {"date": "2025-07-23", "close": 92.35, "volume": 592547.0}, {"date": "2025-07-24", "close": 92.32, "volume": 353277.0}, {"date": "2025-07-25", "close": 92.89, "volume": 225624.0}, {"date": "2025-07-28", "close": 93.39, "volume": 358681.0}, {"date": "2025-07-29", "close": 95.96, "volume": 440504.0}, {"date": "2025-07-30", "close": 94.43, "volume": 315235.0}, {"date": "2025-07-31", "close": 93.95, "volume": 384658.0}, {"date": "2025-08-01", "close": 93.15, "volume": 313667.0}, {"date": "2025-08-04", "close": 93.76, "volume": 208018.0}, {"date": "2025-08-05", "close": 94.64, "volume": 260441.0}, {"date": "2025-08-06", "close": 94.1, "volume": 217489.0}, {"date": "2025-08-07", "close": 93.33, "volume": 182482.0}, {"date": "2025-08-08", "close": 92.13, "volume": 140713.0}, {"date": "2025-08-11", "close": 93.04, "volume": 170795.0}, {"date": "2025-08-12", "close": 96.35, "volume": 278970.0}, {"date": "2025-08-13", "close": 99.03, "volume": 342410.0}, {"date": "2025-08-14", "close": 96.44, "volume": 257019.0}, {"date": "2025-08-15", "close": 95.82, "volume": 291748.0}, {"date": "2025-08-18", "close": 96.57, "volume": 168063.0}, {"date": "2025-08-19", "close": 97.67, "volume": 224222.0}, {"date": "2025-08-20", "close": 95.81, "volume": 147693.0}, {"date": "2025-08-21", "close": 95.76, "volume": 158552.0}, {"date": "2025-08-22", "close": 99.6, "volume": 222960.0}, {"date": "2025-08-25", "close": 98.4, "volume": 342199.0}, {"date": "2025-08-26", "close": 98.84, "volume": 187393.0}, {"date": "2025-08-27", "close": 99.47, "volume": 369954.0}, {"date": "2025-08-28", "close": 98.92, "volume": 140860.0}, {"date": "2025-08-29", "close": 97.86, "volume": 163661.0}, {"date": "2025-09-02", "close": 96.62, "volume": 173529.0}, {"date": "2025-09-03", "close": 96.53, "volume": 235552.0}, {"date": "2025-09-04", "close": 97.88, "volume": 174354.0}, {"date": "2025-09-05", "close": 97.6, "volume": 142461.0}, {"date": "2025-09-08", "close": 97.605, "volume": 187032.0}, {"date": "2025-09-09", "close": 94.67, "volume": 189079.0}, {"date": "2025-09-10", "close": 94.52, "volume": 152473.0}, {"date": "2025-09-11", "close": 96.86, "volume": 159126.0}, {"date": "2025-09-12", "close": 94.63, "volume": 141977.0}, {"date": "2025-09-15", "close": 94.57, "volume": 243536.0}, {"date": "2025-09-16", "close": 94.8, "volume": 248732.0}, {"date": "2025-09-17", "close": 94.41, "volume": 214593.0}, {"date": "2025-09-18", "close": 96.17, "volume": 194462.0}, {"date": "2025-09-19", "close": 95.33, "volume": 938522.0}, {"date": "2025-09-22", "close": 95.48, "volume": 169365.0}, {"date": "2025-09-23", "close": 94.99, "volume": 168010.0}, {"date": "2025-09-24", "close": 93.68, "volume": 272945.0}, {"date": "2025-09-25", "close": 93.9, "volume": 259396.0}, {"date": "2025-09-26", "close": 95.1, "volume": 170709.0}, {"date": "2025-09-29", "close": 94.19, "volume": 270453.0}, {"date": "2025-09-30", "close": 95.2, "volume": 176743.0}, {"date": "2025-10-01", "close": 95.28, "volume": 161182.0}, {"date": "2025-10-02", "close": 96.31, "volume": 137951.0}, {"date": "2025-10-03", "close": 96.32, "volume": 224600.0}, {"date": "2025-10-06", "close": 95.1, "volume": 141031.0}, {"date": "2025-10-07", "close": 93.79, "volume": 147015.0}, {"date": "2025-10-08", "close": 94.7, "volume": 112753.0}, {"date": "2025-10-09", "close": 93.19, "volume": 105161.0}, {"date": "2025-10-10", "close": 91.76, "volume": 159468.0}, {"date": "2025-10-13", "close": 92.84, "volume": 164389.0}, {"date": "2025-10-14", "close": 93.91, "volume": 159296.0}, {"date": "2025-10-15", "close": 95.81, "volume": 228033.0}, {"date": "2025-10-16", "close": 96.3, "volume": 204130.0}, {"date": "2025-10-17", "close": 97.3, "volume": 209185.0}, {"date": "2025-10-20", "close": 98.14, "volume": 136670.0}, {"date": "2025-10-21", "close": 98.8, "volume": 209308.0}, {"date": "2025-10-22", "close": 98.26, "volume": 151963.0}, {"date": "2025-10-23", "close": 99.27, "volume": 196485.0}, {"date": "2025-10-24", "close": 98.76, "volume": 163195.0}, {"date": "2025-10-27", "close": 98.5, "volume": 228064.0}, {"date": "2025-10-28", "close": 95.26, "volume": 682573.0}, {"date": "2025-10-29", "close": 95.28, "volume": 873186.0}, {"date": "2025-10-30", "close": 95.6, "volume": 270541.0}, {"date": "2025-10-31", "close": 94.77, "volume": 296535.0}, {"date": "2025-11-03", "close": 93.15, "volume": 258649.0}, {"date": "2025-11-04", "close": 93.63, "volume": 171488.0}, {"date": "2025-11-05", "close": 95.71, "volume": 187797.0}, {"date": "2025-11-06", "close": 95.15, "volume": 175553.0}, {"date": "2025-11-07", "close": 94.87, "volume": 174985.0}, {"date": "2025-11-10", "close": 94.57, "volume": 118401.0}, {"date": "2025-11-11", "close": 94.95, "volume": 94053.0}, {"date": "2025-11-12", "close": 95.21, "volume": 252837.0}, {"date": "2025-11-13", "close": 93.67, "volume": 190319.0}, {"date": "2025-11-14", "close": 93.11, "volume": 120840.0}, {"date": "2025-11-17", "close": 92.09, "volume": 160128.0}, {"date": "2025-11-18", "close": 90.67, "volume": 296044.0}, {"date": "2025-11-19", "close": 90.46, "volume": 156299.0}, {"date": "2025-11-20", "close": 91.08, "volume": 167558.0}, {"date": "2025-11-21", "close": 93.05, "volume": 182873.0}, {"date": "2025-11-24", "close": 92.56, "volume": 611259.0}, {"date": "2025-11-25", "close": 95.21, "volume": 393826.0}, {"date": "2025-11-26", "close": 96.16, "volume": 929823.0}, {"date": "2025-11-28", "close": 95.15, "volume": 164963.0}, {"date": "2025-12-01", "close": 94.2, "volume": 229026.0}, {"date": "2025-12-02", "close": 95.28, "volume": 289085.0}, {"date": "2025-12-03", "close": 95.42, "volume": 209798.0}, {"date": "2025-12-04", "close": 94.51, "volume": 144482.0}, {"date": "2025-12-05", "close": 94.12, "volume": 249415.0}, {"date": "2025-12-08", "close": 93.51, "volume": 134340.0}, {"date": "2025-12-09", "close": 92.24, "volume": 134682.0}, {"date": "2025-12-10", "close": 95.5, "volume": 275396.0}, {"date": "2025-12-11", "close": 96.96, "volume": 298394.0}, {"date": "2025-12-12", "close": 96.05, "volume": 330981.0}, {"date": "2025-12-15", "close": 97.76, "volume": 253721.0}, {"date": "2025-12-16", "close": 97.5, "volume": 279212.0}, {"date": "2025-12-17", "close": 97.3, "volume": 315090.0}, {"date": "2025-12-18", "close": 97.72, "volume": 259397.0}, {"date": "2025-12-19", "close": 97.32, "volume": 937478.0}, {"date": "2025-12-22", "close": 98.08, "volume": 208952.0}, {"date": "2025-12-23", "close": 99.58, "volume": 265552.0}, {"date": "2025-12-24", "close": 99.4, "volume": 162580.0}, {"date": "2025-12-26", "close": 99.21, "volume": 148790.0}, {"date": "2025-12-29", "close": 97.81, "volume": 128861.0}, {"date": "2025-12-30", "close": 97.19, "volume": 97400.0}, {"date": "2025-12-31", "close": 95.53, "volume": 126332.0}, {"date": "2026-01-02", "close": 97.0, "volume": 197416.0}, {"date": "2026-01-05", "close": 97.83, "volume": 158253.0}, {"date": "2026-01-06", "close": 99.81, "volume": 218223.0}, {"date": "2026-01-07", "close": 97.98, "volume": 184172.0}, {"date": "2026-01-08", "close": 100.49, "volume": 261423.0}, {"date": "2026-01-09", "close": 99.93, "volume": 347722.0}, {"date": "2026-01-12", "close": 99.89, "volume": 179144.0}, {"date": "2026-01-13", "close": 99.6, "volume": 229229.0}, {"date": "2026-01-14", "close": 99.18, "volume": 244416.0}, {"date": "2026-01-15", "close": 100.45, "volume": 357275.0}, {"date": "2026-01-16", "close": 100.51, "volume": 219745.0}, {"date": "2026-01-20", "close": 97.72, "volume": 438222.0}, {"date": "2026-01-21", "close": 100.52, "volume": 264797.0}, {"date": "2026-01-22", "close": 102.12, "volume": 335697.0}, {"date": "2026-01-23", "close": 100.2, "volume": 246863.0}, {"date": "2026-01-26", "close": 100.41, "volume": 290444.0}, {"date": "2026-01-27", "close": 99.89, "volume": 674107.0}, {"date": "2026-01-28", "close": 98.16, "volume": 444630.0}, {"date": "2026-01-29", "close": 98.63, "volume": 408410.0}, {"date": "2026-01-30", "close": 99.62, "volume": 442634.0}, {"date": "2026-02-02", "close": 102.07, "volume": 475664.0}, {"date": "2026-02-03", "close": 102.69, "volume": 448345.0}, {"date": "2026-02-04", "close": 104.36, "volume": 392742.0}, {"date": "2026-02-05", "close": 104.92, "volume": 383280.0}, {"date": "2026-02-06", "close": 107.55, "volume": 347056.0}, {"date": "2026-02-09", "close": 107.94, "volume": 354059.0}, {"date": "2026-02-10", "close": 108.39, "volume": 532855.0}, {"date": "2026-02-11", "close": 109.61, "volume": 379480.0}, {"date": "2026-02-12", "close": 109.86, "volume": 405920.0}, {"date": "2026-02-13", "close": 108.94, "volume": 454291.0}, {"date": "2026-02-17", "close": 92.98, "volume": 1180686.0}, {"date": "2026-02-18", "close": 90.88, "volume": 605578.0}, {"date": "2026-02-19", "close": 94.71, "volume": 652832.0}, {"date": "2026-02-20", "close": 95.84, "volume": 494644.0}, {"date": "2026-02-23", "close": 95.32, "volume": 466455.0}, {"date": "2026-02-24", "close": 98.92, "volume": 434439.0}, {"date": "2026-02-25", "close": 98.61, "volume": 424276.0}, {"date": "2026-02-26", "close": 99.33, "volume": 496318.0}, {"date": "2026-02-27", "close": 99.62, "volume": 592214.0}, {"date": "2026-03-02", "close": 99.49, "volume": 300409.0}, {"date": "2026-03-03", "close": 100.12, "volume": 497663.0}, {"date": "2026-03-04", "close": 101.48, "volume": 276321.0}, {"date": "2026-03-05", "close": 98.22, "volume": 244340.0}, {"date": "2026-03-06", "close": 95.74, "volume": 250816.0}, {"date": "2026-03-09", "close": 95.29, "volume": 367874.0}, {"date": "2026-03-10", "close": 94.77, "volume": 159650.0}, {"date": "2026-03-11", "close": 93.62, "volume": 241981.0}, {"date": "2026-03-12", "close": 91.25, "volume": 254597.0}, {"date": "2026-03-13", "close": 90.91, "volume": 234534.0}, {"date": "2026-03-16", "close": 91.54, "volume": 172081.0}, {"date": "2026-03-17", "close": 91.93, "volume": 179290.0}, {"date": "2026-03-18", "close": 91.37, "volume": 252723.0}, {"date": "2026-03-19", "close": 91.36, "volume": 260901.0}, {"date": "2026-03-20", "close": 89.89, "volume": 869748.0}, {"date": "2026-03-23", "close": 92.14, "volume": 274546.0}, {"date": "2026-03-24", "close": 93.38, "volume": 292390.0}, {"date": "2026-03-25", "close": 93.42, "volume": 188868.0}, {"date": "2026-03-26", "close": 91.98, "volume": 155334.0}, {"date": "2026-03-27", "close": 90.45, "volume": 160588.0}, {"date": "2026-03-30", "close": 90.54, "volume": 194901.0}, {"date": "2026-03-31", "close": 92.17, "volume": 344816.0}, {"date": "2026-04-01", "close": 93.62, "volume": 253600.0}, {"date": "2026-04-02", "close": 93.19, "volume": 239355.0}, {"date": "2026-04-06", "close": 94.38, "volume": 189709.0}, {"date": "2026-04-07", "close": 95.56, "volume": 306114.0}, {"date": "2026-04-08", "close": 99.33, "volume": 235051.0}, {"date": "2026-04-09", "close": 100.54, "volume": 161682.0}, {"date": "2026-04-10", "close": 100.71, "volume": 139300.0}, {"date": "2026-04-13", "close": 103.25, "volume": 292172.0}, {"date": "2026-04-14", "close": 103.1, "volume": 171881.0}, {"date": "2026-04-15", "close": 100.16, "volume": 216305.0}, {"date": "2026-04-16", "close": 99.12, "volume": 246208.0}, {"date": "2026-04-17", "close": 101.68, "volume": 714520.0}, {"date": "2026-04-20", "close": 100.72, "volume": 346560.0}, {"date": "2026-04-21", "close": 101.04, "volume": 276699.0}, {"date": "2026-04-22", "close": 98.91, "volume": 415570.0}, {"date": "2026-04-23", "close": 101.61, "volume": 237434.0}, {"date": "2026-04-24", "close": 101.94, "volume": 1000977.0}, {"date": "2026-04-27", "close": 103.5, "volume": 427985.0}, {"date": "2026-04-28", "close": 103.05, "volume": 576995.0}, {"date": "2026-04-29", "close": 101.87, "volume": 311124.0}, {"date": "2026-04-30", "close": 100.19, "volume": 379279.0}, {"date": "2026-05-01", "close": 99.44, "volume": 218251.0}, {"date": "2026-05-04", "close": 98.89, "volume": 350846.0}, {"date": "2026-05-05", "close": 100.01, "volume": 189726.0}, {"date": "2026-05-06", "close": 100.98, "volume": 175862.0}, {"date": "2026-05-07", "close": 99.94, "volume": 390527.0}, {"date": "2026-05-08", "close": 99.34, "volume": 221706.0}, {"date": "2026-05-11", "close": 99.01, "volume": 277693.0}, {"date": "2026-05-12", "close": 97.83, "volume": 173975.0}, {"date": "2026-05-13", "close": 97.37, "volume": 230920.0}, {"date": "2026-05-14", "close": 98.3, "volume": 185031.0}, {"date": "2026-05-15", "close": 96.07, "volume": 194114.0}, {"date": "2026-05-18", "close": 97.395, "volume": 204833.0}, {"date": "2026-05-19", "close": 95.4, "volume": 145637.0}, {"date": "2026-05-20", "close": 97.1, "volume": 291098.0}, {"date": "2026-05-21", "close": 96.68, "volume": 230004.0}, {"date": "2026-05-22", "close": 98.28, "volume": 202238.0}, {"date": "2026-05-26", "close": 100.65, "volume": 367735.0}, {"date": "2026-05-27", "close": 101.16, "volume": 365812.0}, {"date": "2026-05-28", "close": 99.09, "volume": 309433.0}, {"date": "2026-05-29", "close": 98.38, "volume": 271370.0}, {"date": "2026-06-01", "close": 97.44, "volume": 265375.0}, {"date": "2026-06-02", "close": 99.97, "volume": 290234.0}, {"date": "2026-06-03", "close": 98.59, "volume": 229288.0}, {"date": "2026-06-04", "close": 98.08, "volume": 210799.0}, {"date": "2026-06-05", "close": 98.56, "volume": 329919.0}, {"date": "2026-06-08", "close": 100.09, "volume": 297181.0}, {"date": "2026-06-09", "close": 102.63, "volume": 315742.0}, {"date": "2026-06-10", "close": 99.63, "volume": 299645.0}, {"date": "2026-06-11", "close": 102.17, "volume": 164403.0}, {"date": "2026-06-12", "close": 103.565, "volume": 184122.0}, {"date": "2026-06-15", "close": 103.5, "volume": 210233.0}, {"date": "2026-06-16", "close": 103.53, "volume": 239307.0}, {"date": "2026-06-17", "close": 103.25, "volume": 379900.0}, {"date": "2026-06-18", "close": 104.2, "volume": 1030339.0}, {"date": "2026-06-22", "close": 104.46, "volume": 254268.0}, {"date": "2026-06-23", "close": 103.63, "volume": 251658.0}, {"date": "2026-06-24", "close": 104.88, "volume": 299307.0}, {"date": "2026-06-25", "close": 108.88, "volume": 262871.0}, {"date": "2026-06-26", "close": 107.89, "volume": 823436.0}, {"date": "2026-06-29", "close": 105.49, "volume": 371719.0}, {"date": "2026-06-30", "close": 107.19, "volume": 216672.0}, {"date": "2026-07-01", "close": 105.28, "volume": 213360.0}, {"date": "2026-07-02", "close": 105.14, "volume": 299840.0}, {"date": "2026-07-06", "close": 105.38, "volume": 264106.0}, {"date": "2026-07-07", "close": 102.77, "volume": 246463.0}, {"date": "2026-07-08", "close": 101.26, "volume": 205087.0}, {"date": "2026-07-09", "close": 101.69, "volume": 206969.0}, {"date": "2026-07-10", "close": 103.63, "volume": 276797.0}, {"date": "2026-07-13", "close": 103.21, "volume": 189823.0}, {"date": "2026-07-14", "close": 104.47, "volume": 369628.0}, {"date": "2026-07-15", "close": 104.38, "volume": 362768.0}, {"date": "2026-07-16", "close": 107.73, "volume": 321302.0}, {"date": "2026-07-17", "close": 105.66, "volume": 272937.0}, {"date": "2026-07-20", "close": 104.29, "volume": 207994.0}, {"date": "2026-07-21", "close": 103.93, "volume": 202175.0}, {"date": "2026-07-22", "close": 104.67, "volume": 212249.0}, {"date": "2026-07-23", "close": 105.58, "volume": 338136.0}, {"date": "2026-07-24", "close": 105.59, "volume": 269590.0}, {"date": "2026-07-27", "close": 105.43, "volume": 497901.0}, {"date": "2026-07-28", "close": 109.71, "volume": 659790.0}, {"date": "2026-07-29", "close": 105.38, "volume": 564443.0}, {"date": "2026-07-30", "close": 103.47, "volume": 270559.0}, {"date": "2026-07-31", "close": 104.72, "volume": 326907.0}, {"date": "2026-08-03", "close": 106.96, "volume": 232431.0}, {"date": "2026-08-04", "close": 109.92, "volume": 466736.0}, {"date": "2026-08-05", "close": 110.05, "volume": 308029.0}, {"date": "2026-08-06", "close": 109.33, "volume": 168098.0}, {"date": "2026-08-07", "close": 109.46, "volume": 132853.0}, {"date": "2026-08-10", "close": 107.43, "volume": 174827.0}, {"date": "2026-08-11", "close": 107.81, "volume": 240326.0}, {"date": "2026-08-12", "close": 107.44, "volume": 141205.0}, {"date": "2026-08-13", "close": 105.94, "volume": 180477.0}, {"date": "2026-08-14", "close": 105.77, "volume": 147047.0}, {"date": "2026-08-17", "close": 104.02, "volume": 294717.0}, {"date": "2026-08-18", "close": 101.95, "volume": 191108.0}, {"date": "2026-08-19", "close": 104.07, "volume": 365272.0}, {"date": "2026-08-20", "close": 103.26, "volume": 223088.0}, {"date": "2026-08-21", "close": 104.1, "volume": 135473.0}, {"date": "2026-08-24", "close": 103.15, "volume": 102484.0}, {"date": "2026-08-25", "close": 101.82, "volume": 133709.0}, {"date": "2026-08-26", "close": 102.54, "volume": 126790.0}, {"date": "2026-08-27", "close": 102.14, "volume": 106525.0}, {"date": "2026-08-28", "close": 100.56, "volume": 123651.0}, {"date": "2026-08-31", "close": 100.09, "volume": 126229.0}, {"date": "2026-09-01", "close": 98.43, "volume": 153379.0}, {"date": "2026-09-02", "close": 97.59, "volume": 434580.0}, {"date": "2026-09-03", "close": 99.27, "volume": 244539.0}, {"date": "2026-09-04", "close": 99.76, "volume": 158312.0}, {"date": "2026-09-08", "close": 99.13, "volume": 222188.0}, {"date": "2026-09-09", "close": 98.26, "volume": 283593.0}, {"date": "2026-09-10", "close": 97.14, "volume": 260202.0}, {"date": "2026-09-11", "close": 97.83, "volume": 279023.0}, {"date": "2026-09-14", "close": 96.09, "volume": 291763.0}, {"date": "2026-09-15", "close": 95.95, "volume": 277021.0}, {"date": "2026-09-16", "close": 96.1, "volume": 457242.0}, {"date": "2026-09-17", "close": 96.2, "volume": 251517.0}, {"date": "2026-09-18", "close": 95.51, "volume": 1164333.0}, {"date": "2026-09-21", "close": 95.21, "volume": 219510.0}, {"date": "2026-09-22", "close": 95.99, "volume": 292191.0}, {"date": "2026-09-23", "close": 96.3, "volume": 240900.0}, {"date": "2026-09-24", "close": 96.84, "volume": 331944.0}, {"date": "2026-09-25", "close": 97.07, "volume": 394029.0}, {"date": "2026-09-28", "close": 97.58, "volume": 293129.0}, {"date": "2026-09-29", "close": 96.62, "volume": 297788.0}, {"date": "2026-09-30", "close": 95.89, "volume": 218582.0}, {"date": "2026-10-01", "close": 96.47, "volume": 220823.0}, {"date": "2026-10-02", "close": 98.65, "volume": 294605.0}, {"date": "2026-10-05", "close": 99.04, "volume": 464681.0}, {"date": "2026-10-06", "close": 99.25, "volume": 186639.0}, {"date": "2026-10-07", "close": 97.59, "volume": 406779.0}, {"date": "2026-10-08", "close": 96.87, "volume": 469923.0}, {"date": "2026-10-09", "close": 97.72, "volume": 308814.0}, {"date": "2026-10-12", "close": 98.39, "volume": 178128.0}, {"date": "2026-10-13", "close": 99.03, "volume": 188040.0}, {"date": "2026-10-14", "close": 99.86, "volume": 260667.0}, {"date": "2026-10-15", "close": 100.69, "volume": 298398.0}, {"date": "2026-10-16", "close": 100.16, "volume": 216973.0}, {"date": "2026-10-19", "close": 99.43, "volume": 259747.0}, {"date": "2026-10-20", "close": 100.19, "volume": 143040.0}, {"date": "2026-10-21", "close": 101.24, "volume": 182181.0}, {"date": "2026-10-22", "close": 99.21, "volume": 233588.0}, {"date": "2026-10-23", "close": 98.36, "volume": 157325.0}, {"date": "2026-10-26", "close": 98.61, "volume": 287028.0}, {"date": "2026-10-27", "close": 98.07, "volume": 310672.0}, {"date": "2026-10-28", "close": 96.65, "volume": 658710.0}, {"date": "2026-10-29", "close": 96.74, "volume": 548822.0}, {"date": "2026-10-30", "close": 95.38, "volume": 347086.0}], "refreshing": true}