{"ticker": "FIX", "overview": {"cik": "1035983", "ticker": "FIX", "name": "COMFORT SYSTEMS USA INC", "industry": "Electrical Work", "country": "United States", "sic": "1731", "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001448240-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008707", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001205073-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001974078-26-000310", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001207002-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001207002-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005836", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089781", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001104659-26-086258", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001104659-26-086255", "price_sensitive": true}, {"form": "3", "date": "2026-07-09", "title": "Initial insider holdings", "accession": "0002141345-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001207002-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-076386", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001936828-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001207002-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001959173-26-003925", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065127", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001199361-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001207002-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001205068-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001936828-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001693758-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001535246-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001527678-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001563462-26-000006", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 43211811.0598, "net": -43211811.0598, "insiders": 3, "first_date": "2026-08-11", "last_date": "2026-08-26"}, "metrics": {"ticker": "FIX", "has_prices": true, "as_of": "2026-08-07", "last": 1694.55, "prev_close": 1713.6, "change": -19.049999999999955, "change_pct": -0.011116946778711459, "session_volume": 341241.0, "vwap_5": 1742.2645656192324, "vwap_20": 1711.718821390672, "vwap_60": 1813.915584166511, "vwap_250": 1287.7264398695206, "high_52w": 2066.51, "low_52w": 876.19, "avg_volume_20": 528279.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001448240-26-000019", "src": "INSIDERS", "ticker": "FIX", "cik": "1035983", "company": "COMFORT SYSTEMS USA INC", "company_raw": "COMFORT SYSTEMS USA INC", "who": "Brian E. Lane", "who_key": "Lane Brian E.", "role": "CHIEF EXECUTIVE OFF., Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 25769923.3896, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Work", "country": "United States", "headline": "FIX's CEO lightens up \u2014 $25.8M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1448240/000144824026000019/0001448240-26-000019-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98801}, {"id": "0001205073-26-000013", "src": "INSIDERS", "ticker": "FIX", "cik": "1035983", "company": "COMFORT SYSTEMS USA INC", "company_raw": "COMFORT SYSTEMS USA INC", "who": "William George III", "who_key": "GEORGE WILLIAM III", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4749549.4202, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Work", "country": "United States", "headline": "CFO trims $4.7M of FIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1205073/000120507326000013/0001205073-26-000013-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001207002-26-000015", "src": "INSIDERS", "ticker": "FIX", "cik": "1035983", "company": "COMFORT SYSTEMS USA INC", "company_raw": "COMFORT SYSTEMS USA INC", "who": "Franklin Myers", "who_key": "MYERS FRANKLIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 12692338.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Work", "country": "United States", "headline": "Director sells $12.7M of FIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1207002/000120700226000015/0001207002-26-000015-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "13DG-0000315066-26-001137", "src": "13DG", "ticker": "FIX", "cik": "1035983", "company": "COMFORT SYSTEMS USA INC", "company_raw": "COMFORT SYSTEMS USA INC", "who": "Comfort Systems USA Inc", "who_key": "COMFORT SYSTEMS USA INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Work", "country": "United States", "headline": "COMFORT SYSTEMS USA INC moves to a 4.1% passive stake in FIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1035983/0000315066-26-001137-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}, {"id": "13DG-0002100119-26-000334", "src": "13DG", "ticker": "FIX", "cik": "1035983", "company": "COMFORT SYSTEMS USA INC", "company_raw": "COMFORT SYSTEMS USA INC", "who": "Comfort Systems USA Inc", "who_key": "COMFORT SYSTEMS USA 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": "Electrical Work", "country": "United States", "headline": "COMFORT SYSTEMS USA INC crosses 5% of FIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1035983/0002100119-26-000334-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002100121-26-000186", "src": "13DG", "ticker": "FIX", "cik": "1035983", "company": "COMFORT SYSTEMS USA INC", "company_raw": "COMFORT SYSTEMS USA INC", "who": "Comfort Systems USA Inc", "who_key": "COMFORT SYSTEMS USA 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": "Electrical Work", "country": "United States", "headline": "COMFORT SYSTEMS USA INC crosses 5% of FIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1035983/0002100121-26-000186-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-627", "src": "CONGRESS", "ticker": "FIX", "cik": "", "company": "COMFORT SYSTEMS USA INC", "company_raw": "Comfort Systems USA, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys FIX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "HOUSE-2026-20033747-T1", "src": "CONGRESS", "ticker": "FIX", "cik": "", "company": "COMFORT SYSTEMS USA INC", "company_raw": "25 $50,001 -\n$100,000\nF S: New\nComfort Systems USA, Inc. Common\nStock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Byron Donalds files a buy in FIX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033747.pdf", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480401}, {"id": "HOUSE-2025-20024346-T28", "src": "CONGRESS", "ticker": "FIX", "cik": "", "company": "COMFORT SYSTEMS USA INC", "company_raw": "S: New\nS O: Kuharchik 401k\nJT Comfort Systems USA, Inc. Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan sells FIX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948401}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001137", "src": "13DG", "ticker": "FIX", "cik": "1035983", "company": "COMFORT SYSTEMS USA INC", "company_raw": "COMFORT SYSTEMS USA INC", "who": "Comfort Systems USA Inc", "who_key": "COMFORT SYSTEMS USA INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Work", "country": "United States", "headline": "COMFORT SYSTEMS USA INC moves to a 4.1% passive stake in FIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1035983/0000315066-26-001137-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}, {"id": "13DG-0002100119-26-000334", "src": "13DG", "ticker": "FIX", "cik": "1035983", "company": "COMFORT SYSTEMS USA INC", "company_raw": "COMFORT SYSTEMS USA INC", "who": "Comfort Systems USA Inc", "who_key": "COMFORT SYSTEMS USA 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": "Electrical Work", "country": "United States", "headline": "COMFORT SYSTEMS USA INC crosses 5% of FIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1035983/0002100119-26-000334-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002100121-26-000186", "src": "13DG", "ticker": "FIX", "cik": "1035983", "company": "COMFORT SYSTEMS USA INC", "company_raw": "COMFORT SYSTEMS USA INC", "who": "Comfort Systems USA Inc", "who_key": "COMFORT SYSTEMS USA 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": "Electrical Work", "country": "United States", "headline": "COMFORT SYSTEMS USA INC crosses 5% of FIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1035983/0002100121-26-000186-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Comfort Systems USA, Inc. Common Stock", "new_value": "COMFORT SYSTEMS USA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001035983", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001035983", "applied": 1, "detected_at": "2026-10-24T10:55:15.912671"}]}, "key_people": [{"who": "Brian E. Lane", "who_key": "Lane Brian E.", "role": "CHIEF EXECUTIVE OFF., Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 25769923.3896, "net": -25769923.3896, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25769923.3896, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448240/000144824026000019/0001448240-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 25769923.3896, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448240/000144824026000019/0001448240-26-000019-index.htm"}}, {"who": "Franklin Myers", "who_key": "MYERS FRANKLIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 12692338.25, "net": -12692338.25, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12692338.25, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1207002/000120700226000015/0001207002-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 12692338.25, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1207002/000120700226000015/0001207002-26-000015-index.htm"}}, {"who": "William George III", "who_key": "GEORGE WILLIAM III", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4749549.4202, "net": -4749549.4202, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4749549.4202, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1205073/000120507326000013/0001205073-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 4749549.4202, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1205073/000120507326000013/0001205073-26-000013-index.htm"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}}, {"who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-12-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033747.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-12-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033747.pdf"}}], "activity": [{"date": "2026-08-11", "net": -12692338.25}, {"date": "2026-08-17", "net": -4749549.4202}, {"date": "2026-08-26", "net": -25769923.3896}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001448240-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008707", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001205073-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001974078-26-000310", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001207002-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001207002-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005836", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089781", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001104659-26-086258", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001104659-26-086255", "price_sensitive": true}, {"form": "3", "date": "2026-07-09", "title": "Initial insider holdings", "accession": "0002141345-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001207002-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-076386", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001936828-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001207002-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001959173-26-003925", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065127", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001199361-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001207002-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001205068-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001936828-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001693758-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001535246-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001527678-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001563462-26-000006", "price_sensitive": false}], "performance": {"ticker": "FIX", "has_prices": true, "summary": {"n": 2, "avg": 0.4632638524545972, "win_rate": 1.0, "best": 0.6867068133180709, "worst": 0.23982089159112358, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 1366.77, "return": 0.23982089159112358}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-12-04", "score": 0.0, "ref_price": 1004.65, "return": 0.6867068133180709}]}, "price_series": [{"date": "2016-08-08", "close": 28.41, "volume": 250877.0}, {"date": "2016-08-09", "close": 28.82, "volume": 293826.0}, {"date": "2016-08-10", "close": 28.15, "volume": 339797.0}, {"date": "2016-08-11", "close": 27.87, "volume": 308925.0}, {"date": "2016-08-12", "close": 29.2, "volume": 395973.0}, {"date": "2016-08-15", "close": 29.21, "volume": 315587.0}, {"date": "2016-08-16", "close": 28.16, "volume": 285165.0}, {"date": "2016-08-17", "close": 28.66, "volume": 320638.0}, {"date": "2016-08-18", "close": 28.64, "volume": 126359.0}, {"date": "2016-08-19", "close": 28.64, "volume": 174605.0}, {"date": "2016-08-22", "close": 29.03, "volume": 236942.0}, {"date": "2016-08-23", "close": 29.0, "volume": 211327.0}, {"date": "2016-08-24", "close": 29.02, "volume": 210999.0}, {"date": "2016-08-25", "close": 29.12, "volume": 142492.0}, {"date": "2016-08-26", "close": 28.7, "volume": 231512.0}, {"date": "2016-08-29", "close": 28.55, "volume": 149020.0}, {"date": "2016-08-30", "close": 28.74, "volume": 221678.0}, {"date": "2016-08-31", "close": 28.39, "volume": 214608.0}, {"date": "2016-09-01", "close": 28.53, "volume": 152905.0}, {"date": "2016-09-02", "close": 28.89, "volume": 108312.0}, {"date": "2016-09-06", "close": 28.55, "volume": 226449.0}, {"date": "2016-09-07", "close": 28.84, "volume": 171017.0}, {"date": "2016-09-08", "close": 28.74, "volume": 208475.0}, {"date": "2016-09-09", "close": 27.97, "volume": 434561.0}, {"date": "2016-09-12", "close": 26.9, "volume": 479053.0}, {"date": "2016-09-13", "close": 26.29, "volume": 293325.0}, {"date": "2016-09-14", "close": 26.26, "volume": 379365.0}, {"date": "2016-09-15", "close": 26.62, "volume": 496590.0}, {"date": "2016-09-16", "close": 30.13, "volume": 1605543.0}, {"date": "2016-09-19", "close": 30.39, "volume": 786008.0}, {"date": "2016-09-20", "close": 30.26, "volume": 473632.0}, {"date": "2016-09-21", "close": 29.94, "volume": 436987.0}, {"date": "2016-09-22", "close": 29.86, "volume": 540716.0}, {"date": "2016-09-23", "close": 29.3, "volume": 396944.0}, {"date": "2016-09-26", "close": 29.26, "volume": 241997.0}, {"date": "2016-09-27", "close": 29.09, "volume": 392571.0}, {"date": "2016-09-28", "close": 29.15, "volume": 275624.0}, {"date": "2016-09-29", "close": 28.96, "volume": 389600.0}, {"date": "2016-09-30", "close": 29.31, "volume": 466384.0}, {"date": "2016-10-03", "close": 29.01, "volume": 510793.0}, {"date": "2016-10-04", "close": 29.23, "volume": 324567.0}, {"date": "2016-10-05", "close": 29.84, "volume": 255659.0}, {"date": "2016-10-06", "close": 29.89, "volume": 208829.0}, {"date": "2016-10-07", "close": 28.53, "volume": 1092977.0}, {"date": "2016-10-10", "close": 29.1, "volume": 280028.0}, {"date": "2016-10-11", "close": 28.09, "volume": 361612.0}, {"date": "2016-10-12", "close": 28.2, "volume": 154930.0}, {"date": "2016-10-13", "close": 27.6, "volume": 393414.0}, {"date": "2016-10-14", "close": 27.7, "volume": 256718.0}, {"date": "2016-10-17", "close": 27.9, "volume": 289017.0}, {"date": "2016-10-18", "close": 28.03, "volume": 173212.0}, {"date": "2016-10-19", "close": 27.85, "volume": 192752.0}, {"date": "2016-10-20", "close": 27.46, "volume": 293950.0}, {"date": "2016-10-21", "close": 27.21, "volume": 399796.0}, {"date": "2016-10-24", "close": 27.25, "volume": 321627.0}, {"date": "2016-10-25", "close": 27.25, "volume": 232523.0}, {"date": "2016-10-26", "close": 27.25, "volume": 223718.0}, {"date": "2016-10-27", "close": 27.3, "volume": 397113.0}, {"date": "2016-10-28", "close": 28.75, "volume": 407561.0}, {"date": "2016-10-31", "close": 28.85, "volume": 276412.0}, {"date": "2016-11-01", "close": 28.0, "volume": 384242.0}, {"date": "2016-11-02", "close": 28.35, "volume": 340272.0}, {"date": "2016-11-03", "close": 28.55, "volume": 244489.0}, {"date": "2016-11-04", "close": 28.75, "volume": 361691.0}, {"date": "2016-11-07", "close": 28.8, "volume": 238000.0}, {"date": "2016-11-08", "close": 28.7, "volume": 183382.0}, {"date": "2016-11-09", "close": 30.25, "volume": 294258.0}, {"date": "2016-11-10", "close": 31.3, "volume": 359263.0}, {"date": "2016-11-11", "close": 31.9, "volume": 537375.0}, {"date": "2016-11-14", "close": 32.3, "volume": 312856.0}, {"date": "2016-11-15", "close": 32.0, "volume": 217430.0}, {"date": "2016-11-16", "close": 32.35, "volume": 194157.0}, {"date": "2016-11-17", "close": 32.3, "volume": 194492.0}, {"date": "2016-11-18", "close": 32.35, "volume": 155142.0}, {"date": "2016-11-21", "close": 33.25, "volume": 284952.0}, {"date": "2016-11-22", "close": 33.2, "volume": 241776.0}, {"date": "2016-11-23", "close": 33.65, "volume": 144955.0}, {"date": "2016-11-25", "close": 34.1, "volume": 100646.0}, {"date": "2016-11-28", "close": 33.0, "volume": 182281.0}, {"date": "2016-11-29", "close": 33.2, "volume": 175345.0}, {"date": "2016-11-30", "close": 32.2, "volume": 225010.0}, {"date": "2016-12-01", "close": 32.2, "volume": 215441.0}, {"date": "2016-12-02", "close": 32.05, "volume": 146980.0}, {"date": "2016-12-05", "close": 33.1, "volume": 212443.0}, {"date": "2016-12-06", "close": 33.55, "volume": 182570.0}, {"date": "2016-12-07", "close": 33.95, "volume": 171705.0}, {"date": "2016-12-08", "close": 34.7, "volume": 187916.0}, {"date": "2016-12-09", "close": 34.35, "volume": 214892.0}, {"date": "2016-12-12", "close": 34.6, "volume": 378173.0}, {"date": "2016-12-13", "close": 34.7, "volume": 270587.0}, {"date": "2016-12-14", "close": 34.15, "volume": 221614.0}, {"date": "2016-12-15", "close": 34.2, "volume": 216890.0}, {"date": "2016-12-16", "close": 34.3, "volume": 1765300.0}, {"date": "2016-12-19", "close": 34.25, "volume": 230571.0}, {"date": "2016-12-20", "close": 34.35, "volume": 259776.0}, {"date": "2016-12-21", "close": 34.35, "volume": 150901.0}, {"date": "2016-12-22", "close": 33.8, "volume": 163533.0}, {"date": "2016-12-23", "close": 33.7, "volume": 156984.0}, {"date": "2016-12-27", "close": 34.6, "volume": 200085.0}, {"date": "2016-12-28", "close": 33.6, "volume": 125416.0}, {"date": "2016-12-29", "close": 33.65, "volume": 144568.0}, {"date": "2016-12-30", "close": 33.3, "volume": 132332.0}, {"date": "2017-01-03", "close": 33.2, "volume": 266307.0}, {"date": "2017-01-04", "close": 34.0, "volume": 281571.0}, {"date": "2017-01-05", "close": 33.45, "volume": 112773.0}, {"date": "2017-01-06", "close": 32.8, "volume": 208570.0}, {"date": "2017-01-09", "close": 32.3, "volume": 244145.0}, {"date": "2017-01-10", "close": 32.5, "volume": 285086.0}, {"date": "2017-01-11", "close": 32.95, "volume": 288017.0}, {"date": "2017-01-12", "close": 32.65, "volume": 133519.0}, {"date": "2017-01-13", "close": 33.8, "volume": 175884.0}, {"date": "2017-01-17", "close": 32.9, "volume": 158885.0}, {"date": "2017-01-18", "close": 33.05, "volume": 207087.0}, {"date": "2017-01-19", "close": 33.0, "volume": 237644.0}, {"date": "2017-01-20", "close": 33.25, "volume": 181961.0}, {"date": "2017-01-23", "close": 32.85, "volume": 160201.0}, {"date": "2017-01-24", "close": 33.7, "volume": 169090.0}, {"date": "2017-01-25", "close": 34.05, "volume": 173188.0}, {"date": "2017-01-26", "close": 34.05, "volume": 181847.0}, {"date": "2017-01-27", "close": 33.95, "volume": 151880.0}, {"date": "2017-01-30", "close": 33.65, "volume": 122296.0}, {"date": "2017-01-31", "close": 33.85, "volume": 175694.0}, {"date": "2017-02-01", "close": 33.75, "volume": 153377.0}, {"date": "2017-02-02", "close": 33.7, "volume": 257171.0}, {"date": "2017-02-03", "close": 34.4, "volume": 148296.0}, {"date": "2017-02-06", "close": 33.55, "volume": 85213.0}, {"date": "2017-02-07", "close": 33.65, "volume": 113975.0}, {"date": "2017-02-08", "close": 32.9, "volume": 115480.0}, {"date": "2017-02-09", "close": 33.5, "volume": 122465.0}, {"date": "2017-02-10", "close": 34.05, "volume": 142181.0}, {"date": "2017-02-13", "close": 34.1, "volume": 85846.0}, {"date": "2017-02-14", "close": 34.25, "volume": 138055.0}, {"date": "2017-02-15", "close": 34.0, "volume": 115235.0}, {"date": "2017-02-16", "close": 34.05, "volume": 116843.0}, {"date": "2017-02-17", "close": 33.65, "volume": 132903.0}, {"date": "2017-02-21", "close": 34.35, "volume": 84566.0}, {"date": "2017-02-22", "close": 33.7, "volume": 82593.0}, {"date": "2017-02-23", "close": 32.85, "volume": 189427.0}, {"date": "2017-02-24", "close": 38.65, "volume": 687308.0}, {"date": "2017-02-27", "close": 38.65, "volume": 333519.0}, {"date": "2017-02-28", "close": 38.15, "volume": 261487.0}, {"date": "2017-03-01", "close": 38.45, "volume": 309669.0}, {"date": "2017-03-02", "close": 38.4, "volume": 173239.0}, {"date": "2017-03-03", "close": 37.6, "volume": 274917.0}, {"date": "2017-03-06", "close": 36.95, "volume": 336192.0}, {"date": "2017-03-07", "close": 36.7, "volume": 163283.0}, {"date": "2017-03-08", "close": 36.25, "volume": 127968.0}, {"date": "2017-03-09", "close": 35.65, "volume": 177904.0}, {"date": "2017-03-10", "close": 36.15, "volume": 114293.0}, {"date": "2017-03-13", "close": 36.1, "volume": 138690.0}, {"date": "2017-03-14", "close": 35.8, "volume": 93109.0}, {"date": "2017-03-15", "close": 36.2, "volume": 131033.0}, {"date": "2017-03-16", "close": 36.15, "volume": 99092.0}, {"date": "2017-03-17", "close": 36.4, "volume": 367488.0}, {"date": "2017-03-20", "close": 36.1, "volume": 114250.0}, {"date": "2017-03-21", "close": 35.1, "volume": 145945.0}, {"date": "2017-03-22", "close": 35.1, "volume": 105017.0}, {"date": "2017-03-23", "close": 35.0, "volume": 79258.0}, {"date": "2017-03-24", "close": 34.95, "volume": 109206.0}, {"date": "2017-03-27", "close": 35.0, "volume": 125922.0}, {"date": "2017-03-28", "close": 35.25, "volume": 82086.0}, {"date": "2017-03-29", "close": 35.45, "volume": 93465.0}, {"date": "2017-03-30", "close": 35.9, "volume": 141617.0}, {"date": "2017-03-31", "close": 36.65, "volume": 401811.0}, {"date": "2017-04-03", "close": 35.5, "volume": 290809.0}, {"date": "2017-04-04", "close": 35.4, "volume": 203911.0}, {"date": "2017-04-05", "close": 35.35, "volume": 170224.0}, {"date": "2017-04-06", "close": 35.25, "volume": 179795.0}, {"date": "2017-04-07", "close": 35.15, "volume": 225651.0}, {"date": "2017-04-10", "close": 34.95, "volume": 140602.0}, {"date": "2017-04-11", "close": 36.4, "volume": 249027.0}, {"date": "2017-04-12", "close": 35.65, "volume": 127229.0}, {"date": "2017-04-13", "close": 34.95, "volume": 107102.0}, {"date": "2017-04-17", "close": 35.55, "volume": 102905.0}, {"date": "2017-04-18", "close": 35.45, "volume": 182847.0}, {"date": "2017-04-19", "close": 35.45, "volume": 171059.0}, {"date": "2017-04-20", "close": 35.75, "volume": 172674.0}, {"date": "2017-04-21", "close": 35.15, "volume": 280015.0}, {"date": "2017-04-24", "close": 35.9, "volume": 355755.0}, {"date": "2017-04-25", "close": 36.45, "volume": 196203.0}, {"date": "2017-04-26", "close": 37.05, "volume": 254668.0}, {"date": "2017-04-27", "close": 36.65, "volume": 469556.0}, {"date": "2017-04-28", "close": 36.7, "volume": 265584.0}, {"date": "2017-05-01", "close": 37.05, "volume": 418717.0}, {"date": "2017-05-02", "close": 36.2, "volume": 251712.0}, {"date": "2017-05-03", "close": 35.65, "volume": 199547.0}, {"date": "2017-05-04", "close": 36.05, "volume": 138025.0}, {"date": "2017-05-05", "close": 35.6, "volume": 173600.0}, {"date": "2017-05-08", "close": 35.3, "volume": 100890.0}, {"date": "2017-05-09", "close": 35.5, "volume": 179001.0}, {"date": "2017-05-10", "close": 35.35, "volume": 231688.0}, {"date": "2017-05-11", "close": 35.2, "volume": 181232.0}, {"date": "2017-05-12", "close": 34.65, "volume": 196162.0}, {"date": "2017-05-15", "close": 35.1, "volume": 172565.0}, {"date": "2017-05-16", "close": 35.1, "volume": 383158.0}, {"date": "2017-05-17", "close": 35.35, "volume": 433658.0}, {"date": "2017-05-18", "close": 35.0, "volume": 345906.0}, {"date": "2017-05-19", "close": 34.8, "volume": 316382.0}, {"date": "2017-05-22", "close": 34.8, "volume": 122474.0}, {"date": "2017-05-23", "close": 34.9, "volume": 187771.0}, {"date": "2017-05-24", "close": 34.8, "volume": 155586.0}, {"date": "2017-05-25", "close": 34.9, "volume": 148530.0}, {"date": "2017-05-26", "close": 34.9, "volume": 128437.0}, {"date": "2017-05-30", "close": 34.45, "volume": 174321.0}, {"date": "2017-05-31", "close": 34.45, "volume": 304778.0}, {"date": "2017-06-01", "close": 34.55, "volume": 304609.0}, {"date": "2017-06-02", "close": 34.9, "volume": 248248.0}, {"date": "2017-06-05", "close": 34.3, "volume": 211581.0}, {"date": "2017-06-06", "close": 34.4, "volume": 257407.0}, {"date": "2017-06-07", "close": 34.3, "volume": 188236.0}, {"date": "2017-06-08", "close": 35.0, "volume": 191721.0}, {"date": "2017-06-09", "close": 36.3, "volume": 188167.0}, {"date": "2017-06-12", "close": 35.95, "volume": 286358.0}, {"date": "2017-06-13", "close": 36.1, "volume": 171897.0}, {"date": "2017-06-14", "close": 35.85, "volume": 127316.0}, {"date": "2017-06-15", "close": 35.7, "volume": 104215.0}, {"date": "2017-06-16", "close": 35.65, "volume": 320549.0}, {"date": "2017-06-19", "close": 35.7, "volume": 168095.0}, {"date": "2017-06-20", "close": 35.1, "volume": 162495.0}, {"date": "2017-06-21", "close": 34.95, "volume": 278148.0}, {"date": "2017-06-22", "close": 35.1, "volume": 122548.0}, {"date": "2017-06-23", "close": 35.4, "volume": 252583.0}, {"date": "2017-06-26", "close": 36.2, "volume": 362552.0}, {"date": "2017-06-27", "close": 36.05, "volume": 343948.0}, {"date": "2017-06-28", "close": 36.75, "volume": 181478.0}, {"date": "2017-06-29", "close": 36.85, "volume": 176503.0}, {"date": "2017-06-30", "close": 37.1, "volume": 147938.0}, {"date": "2017-07-03", "close": 37.15, "volume": 110852.0}, {"date": "2017-07-05", "close": 36.7, "volume": 244098.0}, {"date": "2017-07-06", "close": 36.0, "volume": 229792.0}, {"date": "2017-07-07", "close": 36.3, "volume": 252007.0}, {"date": "2017-07-10", "close": 35.6, "volume": 250708.0}, {"date": "2017-07-11", "close": 35.65, "volume": 400954.0}, {"date": "2017-07-12", "close": 36.15, "volume": 137610.0}, {"date": "2017-07-13", "close": 36.6, "volume": 212616.0}, {"date": "2017-07-14", "close": 36.7, "volume": 168730.0}, {"date": "2017-07-17", "close": 36.6, "volume": 137565.0}, {"date": "2017-07-18", "close": 36.15, "volume": 154353.0}, {"date": "2017-07-19", "close": 36.55, "volume": 210741.0}, {"date": "2017-07-20", "close": 36.75, "volume": 130077.0}, {"date": "2017-07-21", "close": 36.55, "volume": 403430.0}, {"date": "2017-07-24", "close": 36.15, "volume": 159368.0}, {"date": "2017-07-25", "close": 36.45, "volume": 182940.0}, {"date": "2017-07-26", "close": 36.4, "volume": 122706.0}, {"date": "2017-07-27", "close": 36.7, "volume": 199742.0}, {"date": "2017-07-28", "close": 33.75, "volume": 476309.0}, {"date": "2017-07-31", "close": 33.3, "volume": 494432.0}, {"date": "2017-08-01", "close": 33.5, "volume": 215097.0}, {"date": "2017-08-02", "close": 33.05, "volume": 189184.0}, {"date": "2017-08-03", "close": 32.9, "volume": 178558.0}, {"date": "2017-08-04", "close": 33.2, "volume": 185527.0}, {"date": "2017-08-07", "close": 33.35, "volume": 174486.0}, {"date": "2017-08-08", "close": 33.95, "volume": 259519.0}, {"date": "2017-08-09", "close": 33.6, "volume": 157934.0}, {"date": "2017-08-10", "close": 32.55, "volume": 133243.0}, {"date": "2017-08-11", "close": 32.55, "volume": 154080.0}, {"date": "2017-08-14", "close": 33.05, "volume": 144403.0}, {"date": "2017-08-15", "close": 32.6, "volume": 134974.0}, {"date": "2017-08-16", "close": 32.8, "volume": 112532.0}, {"date": "2017-08-17", "close": 32.8, "volume": 186698.0}, {"date": "2017-08-18", "close": 32.9, "volume": 301091.0}, {"date": "2017-08-21", "close": 32.8, "volume": 236272.0}, {"date": "2017-08-22", "close": 33.15, "volume": 168971.0}, {"date": "2017-08-23", "close": 32.95, "volume": 123417.0}, {"date": "2017-08-24", "close": 32.95, "volume": 94723.0}, {"date": "2017-08-25", "close": 33.0, "volume": 135970.0}, {"date": "2017-08-28", "close": 33.25, "volume": 127214.0}, {"date": "2017-08-29", "close": 33.35, "volume": 116606.0}, {"date": "2017-08-30", "close": 33.7, "volume": 111111.0}, {"date": "2017-08-31", "close": 34.05, "volume": 100576.0}, {"date": "2017-09-01", "close": 34.35, "volume": 90037.0}, {"date": "2017-09-05", "close": 34.0, "volume": 170116.0}, {"date": "2017-09-06", "close": 34.1, "volume": 151906.0}, {"date": "2017-09-07", "close": 33.4, "volume": 225151.0}, {"date": "2017-09-08", "close": 34.0, "volume": 167808.0}, {"date": "2017-09-11", "close": 34.05, "volume": 100994.0}, {"date": "2017-09-12", "close": 34.05, "volume": 126678.0}, {"date": "2017-09-13", "close": 34.25, "volume": 182568.0}, {"date": "2017-09-14", "close": 34.0, "volume": 124243.0}, {"date": "2017-09-15", "close": 34.6, "volume": 291525.0}, {"date": "2017-09-18", "close": 34.65, "volume": 245576.0}, {"date": "2017-09-19", "close": 34.3, "volume": 136019.0}, {"date": "2017-09-20", "close": 34.35, "volume": 135451.0}, {"date": "2017-09-21", "close": 34.4, "volume": 208301.0}, {"date": "2017-09-22", "close": 34.75, "volume": 151730.0}, {"date": "2017-09-25", "close": 34.85, "volume": 150824.0}, {"date": "2017-09-26", "close": 35.8, "volume": 148473.0}, {"date": "2017-09-27", "close": 36.55, "volume": 209367.0}, {"date": "2017-09-28", "close": 35.75, "volume": 202748.0}, {"date": "2017-09-29", "close": 35.7, "volume": 203040.0}, {"date": "2017-10-02", "close": 36.8, "volume": 132216.0}, {"date": "2017-10-03", "close": 36.85, "volume": 123755.0}, {"date": "2017-10-04", "close": 36.75, "volume": 121588.0}, {"date": "2017-10-05", "close": 36.8, "volume": 136728.0}, {"date": "2017-10-06", "close": 37.0, "volume": 90273.0}, {"date": "2017-10-09", "close": 37.25, "volume": 162256.0}, {"date": "2017-10-10", "close": 37.3, "volume": 145930.0}, {"date": "2017-10-11", "close": 37.4, "volume": 121015.0}, {"date": "2017-10-12", "close": 37.4, "volume": 113430.0}, {"date": "2017-10-13", "close": 37.55, "volume": 128987.0}, {"date": "2017-10-16", "close": 36.8, "volume": 146912.0}, {"date": "2017-10-17", "close": 36.3, "volume": 134625.0}, {"date": "2017-10-18", "close": 36.3, "volume": 137835.0}, {"date": "2017-10-19", "close": 35.7, "volume": 161471.0}, {"date": "2017-10-20", "close": 36.35, "volume": 186025.0}, {"date": "2017-10-23", "close": 36.25, "volume": 119248.0}, {"date": "2017-10-24", "close": 36.45, "volume": 78093.0}, {"date": "2017-10-25", "close": 36.7, "volume": 135389.0}, {"date": "2017-10-26", "close": 37.5, "volume": 148213.0}, {"date": "2017-10-27", "close": 42.45, "volume": 360982.0}, {"date": "2017-10-30", "close": 42.65, "volume": 344770.0}, {"date": "2017-10-31", "close": 44.3, "volume": 370909.0}, {"date": "2017-11-01", "close": 42.45, "volume": 287019.0}, {"date": "2017-11-02", "close": 41.95, "volume": 263824.0}, {"date": "2017-11-03", "close": 42.25, "volume": 157352.0}, {"date": "2017-11-06", "close": 42.5, "volume": 192917.0}, {"date": "2017-11-07", "close": 42.55, "volume": 179462.0}, {"date": "2017-11-08", "close": 42.95, "volume": 160157.0}, {"date": "2017-11-09", "close": 41.95, "volume": 131900.0}, {"date": "2017-11-10", "close": 41.15, "volume": 438264.0}, {"date": "2017-11-13", "close": 40.45, "volume": 294058.0}, {"date": "2017-11-14", "close": 40.25, "volume": 187940.0}, {"date": "2017-11-15", "close": 40.7, "volume": 277115.0}, {"date": "2017-11-16", "close": 41.35, "volume": 107472.0}, {"date": "2017-11-17", "close": 41.4, "volume": 97582.0}, {"date": "2017-11-20", "close": 41.8, "volume": 117640.0}, {"date": "2017-11-21", "close": 42.85, "volume": 157468.0}, {"date": "2017-11-22", "close": 42.0, "volume": 96594.0}, {"date": "2017-11-24", "close": 42.15, "volume": 58369.0}, {"date": "2017-11-27", "close": 41.85, "volume": 123595.0}, {"date": "2017-11-28", "close": 42.75, "volume": 131950.0}, {"date": "2017-11-29", "close": 43.15, "volume": 94485.0}, {"date": "2017-11-30", "close": 42.95, "volume": 147476.0}, {"date": "2017-12-01", "close": 42.55, "volume": 103203.0}, {"date": "2017-12-04", "close": 43.25, "volume": 108775.0}, {"date": "2017-12-05", "close": 43.05, "volume": 101326.0}, {"date": "2017-12-06", "close": 43.05, "volume": 108476.0}, {"date": "2017-12-07", "close": 42.85, "volume": 293949.0}, {"date": "2017-12-08", "close": 43.3, "volume": 93963.0}, {"date": "2017-12-11", "close": 43.05, "volume": 266844.0}, {"date": "2017-12-12", "close": 42.9, "volume": 121941.0}, {"date": "2017-12-13", "close": 43.2, "volume": 137982.0}, {"date": "2017-12-14", "close": 42.55, "volume": 186408.0}, {"date": "2017-12-15", "close": 43.55, "volume": 826931.0}, {"date": "2017-12-18", "close": 44.0, "volume": 112242.0}, {"date": "2017-12-19", "close": 43.75, "volume": 132954.0}, {"date": "2017-12-20", "close": 44.15, "volume": 112738.0}, {"date": "2017-12-21", "close": 44.65, "volume": 116797.0}, {"date": "2017-12-22", "close": 44.3, "volume": 96744.0}, {"date": "2017-12-26", "close": 43.9, "volume": 69341.0}, {"date": "2017-12-27", "close": 43.8, "volume": 69936.0}, {"date": "2017-12-28", "close": 43.85, "volume": 61348.0}, {"date": "2017-12-29", "close": 43.65, "volume": 135708.0}, {"date": "2018-01-02", "close": 43.5, "volume": 113909.0}, {"date": "2018-01-03", "close": 43.0, "volume": 111939.0}, {"date": "2018-01-04", "close": 42.95, "volume": 140466.0}, {"date": "2018-01-05", "close": 42.25, "volume": 195782.0}, {"date": "2018-01-08", "close": 42.25, "volume": 276838.0}, {"date": "2018-01-09", "close": 42.0, "volume": 132971.0}, {"date": "2018-01-10", "close": 42.35, "volume": 93313.0}, {"date": "2018-01-11", "close": 43.7, "volume": 230989.0}, {"date": "2018-01-12", "close": 44.1, "volume": 103298.0}, {"date": "2018-01-16", "close": 43.1, "volume": 73608.0}, {"date": "2018-01-17", "close": 43.55, "volume": 88778.0}, {"date": "2018-01-18", "close": 43.05, "volume": 62194.0}, {"date": "2018-01-19", "close": 43.95, "volume": 136581.0}, {"date": "2018-01-22", "close": 43.5, "volume": 56323.0}, {"date": "2018-01-23", "close": 43.55, "volume": 52043.0}, {"date": "2018-01-24", "close": 43.3, "volume": 82820.0}, {"date": "2018-01-25", "close": 44.45, "volume": 172723.0}, {"date": "2018-01-26", "close": 43.8, "volume": 146187.0}, {"date": "2018-01-29", "close": 43.9, "volume": 81884.0}, {"date": "2018-01-30", "close": 43.6, "volume": 108147.0}, {"date": "2018-01-31", "close": 42.6, "volume": 137608.0}, {"date": "2018-02-01", "close": 43.0, "volume": 115732.0}, {"date": "2018-02-02", "close": 42.6, "volume": 120408.0}, {"date": "2018-02-05", "close": 40.9, "volume": 221553.0}, {"date": "2018-02-06", "close": 40.95, "volume": 173152.0}, {"date": "2018-02-07", "close": 40.7, "volume": 160704.0}, {"date": "2018-02-08", "close": 39.9, "volume": 170544.0}, {"date": "2018-02-09", "close": 40.6, "volume": 162471.0}, {"date": "2018-02-12", "close": 40.5, "volume": 141808.0}, {"date": "2018-02-13", "close": 40.85, "volume": 63757.0}, {"date": "2018-02-14", "close": 41.1, "volume": 138996.0}, {"date": "2018-02-15", "close": 41.45, "volume": 62829.0}, {"date": "2018-02-16", "close": 41.4, "volume": 119960.0}, {"date": "2018-02-20", "close": 40.6, "volume": 186020.0}, {"date": "2018-02-21", "close": 40.8, "volume": 149499.0}, {"date": "2018-02-22", "close": 42.0, "volume": 189739.0}, {"date": "2018-02-23", "close": 41.0, "volume": 236497.0}, {"date": "2018-02-26", "close": 42.45, "volume": 125297.0}, {"date": "2018-02-27", "close": 41.35, "volume": 230391.0}, {"date": "2018-02-28", "close": 41.05, "volume": 323560.0}, {"date": "2018-03-01", "close": 40.45, "volume": 151285.0}, {"date": "2018-03-02", "close": 40.9, "volume": 172172.0}, {"date": "2018-03-05", "close": 40.65, "volume": 137553.0}, {"date": "2018-03-06", "close": 41.45, "volume": 168033.0}, {"date": "2018-03-07", "close": 42.5, "volume": 341346.0}, {"date": "2018-03-08", "close": 41.7, "volume": 154753.0}, {"date": "2018-03-09", "close": 42.6, "volume": 76767.0}, {"date": "2018-03-12", "close": 42.6, "volume": 128566.0}, {"date": "2018-03-13", "close": 42.45, "volume": 119317.0}, {"date": "2018-03-14", "close": 42.35, "volume": 143664.0}, {"date": "2018-03-15", "close": 42.35, "volume": 257848.0}, {"date": "2018-03-16", "close": 42.85, "volume": 379205.0}, {"date": "2018-03-19", "close": 42.15, "volume": 102524.0}, {"date": "2018-03-20", "close": 42.1, "volume": 67214.0}, {"date": "2018-03-21", "close": 42.05, "volume": 70577.0}, {"date": "2018-03-22", "close": 40.8, "volume": 156491.0}, {"date": "2018-03-23", "close": 39.85, "volume": 158789.0}, {"date": "2018-03-26", "close": 40.55, "volume": 155886.0}, {"date": "2018-03-27", "close": 40.05, "volume": 149386.0}, {"date": "2018-03-28", "close": 40.55, "volume": 101884.0}, {"date": "2018-03-29", "close": 41.25, "volume": 157230.0}, {"date": "2018-04-02", "close": 40.4, "volume": 293935.0}, {"date": "2018-04-03", "close": 41.3, "volume": 200134.0}, {"date": "2018-04-04", "close": 41.05, "volume": 179045.0}, {"date": "2018-04-05", "close": 41.5, "volume": 105374.0}, {"date": "2018-04-06", "close": 40.5, "volume": 172978.0}, {"date": "2018-04-09", "close": 40.15, "volume": 125016.0}, {"date": "2018-04-10", "close": 40.95, "volume": 83236.0}, {"date": "2018-04-11", "close": 40.95, "volume": 77797.0}, {"date": "2018-04-12", "close": 41.05, "volume": 56073.0}, {"date": "2018-04-13", "close": 40.65, "volume": 70950.0}, {"date": "2018-04-16", "close": 41.65, "volume": 261425.0}, {"date": "2018-04-17", "close": 41.65, "volume": 189573.0}, {"date": "2018-04-18", "close": 42.85, "volume": 154911.0}, {"date": "2018-04-19", "close": 42.15, "volume": 65614.0}, {"date": "2018-04-20", "close": 41.75, "volume": 69723.0}, {"date": "2018-04-23", "close": 41.85, "volume": 83477.0}, {"date": "2018-04-24", "close": 41.7, "volume": 98675.0}, {"date": "2018-04-25", "close": 41.65, "volume": 104868.0}, {"date": "2018-04-26", "close": 41.55, "volume": 106078.0}, {"date": "2018-04-27", "close": 43.75, "volume": 239149.0}, {"date": "2018-04-30", "close": 42.2, "volume": 254036.0}, {"date": "2018-05-01", "close": 42.0, "volume": 152585.0}, {"date": "2018-05-02", "close": 42.0, "volume": 123711.0}, {"date": "2018-05-03", "close": 42.45, "volume": 131634.0}, {"date": "2018-05-04", "close": 42.75, "volume": 114846.0}, {"date": "2018-05-07", "close": 42.95, "volume": 188364.0}, {"date": "2018-05-08", "close": 44.4, "volume": 130083.0}, {"date": "2018-05-09", "close": 44.9, "volume": 195625.0}, {"date": "2018-05-10", "close": 45.5, "volume": 141552.0}, {"date": "2018-05-11", "close": 45.15, "volume": 117743.0}, {"date": "2018-05-14", "close": 44.75, "volume": 94886.0}, {"date": "2018-05-15", "close": 44.75, "volume": 83824.0}, {"date": "2018-05-16", "close": 45.7, "volume": 213318.0}, {"date": "2018-05-17", "close": 46.1, "volume": 118009.0}, {"date": "2018-05-18", "close": 46.05, "volume": 137284.0}, {"date": "2018-05-21", "close": 46.6, "volume": 136787.0}, {"date": "2018-05-22", "close": 46.0, "volume": 95670.0}, {"date": "2018-05-23", "close": 45.75, "volume": 209385.0}, {"date": "2018-05-24", "close": 46.25, "volume": 170013.0}, {"date": "2018-05-25", "close": 46.45, "volume": 167599.0}, {"date": "2018-05-29", "close": 46.4, "volume": 234369.0}, {"date": "2018-05-30", "close": 47.55, "volume": 161739.0}, {"date": "2018-05-31", "close": 46.85, "volume": 130868.0}, {"date": "2018-06-01", "close": 47.1, "volume": 110960.0}, {"date": "2018-06-04", "close": 47.7, "volume": 122147.0}, {"date": "2018-06-05", "close": 48.5, "volume": 125909.0}, {"date": "2018-06-06", "close": 48.15, "volume": 117503.0}, {"date": "2018-06-07", "close": 47.45, "volume": 352606.0}, {"date": "2018-06-08", "close": 47.45, "volume": 139698.0}, {"date": "2018-06-11", "close": 47.35, "volume": 97344.0}, {"date": "2018-06-12", "close": 47.9, "volume": 94485.0}, {"date": "2018-06-13", "close": 47.45, "volume": 95716.0}, {"date": "2018-06-14", "close": 47.55, "volume": 95841.0}, {"date": "2018-06-15", "close": 47.9, "volume": 241312.0}, {"date": "2018-06-18", "close": 48.6, "volume": 108506.0}, {"date": "2018-06-19", "close": 48.05, "volume": 179767.0}, {"date": "2018-06-20", "close": 47.55, "volume": 353377.0}, {"date": "2018-06-21", "close": 46.45, "volume": 350765.0}, {"date": "2018-06-22", "close": 46.35, "volume": 418654.0}, {"date": "2018-06-25", "close": 45.95, "volume": 486554.0}, {"date": "2018-06-26", "close": 46.6, "volume": 618559.0}, {"date": "2018-06-27", "close": 45.95, "volume": 209063.0}, {"date": "2018-06-28", "close": 45.75, "volume": 197309.0}, {"date": "2018-06-29", "close": 45.8, "volume": 266645.0}, {"date": "2018-07-02", "close": 46.25, "volume": 186221.0}, {"date": "2018-07-03", "close": 46.65, "volume": 58445.0}, {"date": "2018-07-05", "close": 47.15, "volume": 86610.0}, {"date": "2018-07-06", "close": 47.6, "volume": 88941.0}, {"date": "2018-07-09", "close": 47.75, "volume": 107960.0}, {"date": "2018-07-10", "close": 47.8, "volume": 137844.0}, {"date": "2018-07-11", "close": 47.55, "volume": 103467.0}, {"date": "2018-07-12", "close": 47.6, "volume": 118533.0}, {"date": "2018-07-13", "close": 48.3, "volume": 129187.0}, {"date": "2018-07-16", "close": 47.45, "volume": 85421.0}, {"date": "2018-07-17", "close": 47.55, "volume": 68185.0}, {"date": "2018-07-18", "close": 47.8, "volume": 186306.0}, {"date": "2018-07-19", "close": 48.6, "volume": 132475.0}, {"date": "2018-07-20", "close": 48.55, "volume": 121124.0}, {"date": "2018-07-23", "close": 48.2, "volume": 99254.0}, {"date": "2018-07-24", "close": 47.95, "volume": 263738.0}, {"date": "2018-07-25", "close": 48.2, "volume": 193660.0}, {"date": "2018-07-26", "close": 49.1, "volume": 215890.0}, {"date": "2018-07-27", "close": 54.35, "volume": 854396.0}, {"date": "2018-07-30", "close": 54.75, "volume": 530482.0}, {"date": "2018-07-31", "close": 55.55, "volume": 835358.0}, {"date": "2018-08-01", "close": 55.3, "volume": 277366.0}, {"date": "2018-08-02", "close": 54.95, "volume": 639179.0}, {"date": "2018-08-03", "close": 55.25, "volume": 266351.0}, {"date": "2018-08-06", "close": 55.7, "volume": 311284.0}, {"date": "2018-08-07", "close": 55.65, "volume": 238654.0}, {"date": "2018-08-08", "close": 55.75, "volume": 278119.0}, {"date": "2018-08-09", "close": 55.8, "volume": 173838.0}, {"date": "2018-08-10", "close": 55.3, "volume": 171507.0}, {"date": "2018-08-13", "close": 54.85, "volume": 353638.0}, {"date": "2018-08-14", "close": 55.8, "volume": 591575.0}, {"date": "2018-08-15", "close": 55.4, "volume": 575311.0}, {"date": "2018-08-16", "close": 55.55, "volume": 180608.0}, {"date": "2018-08-17", "close": 55.85, "volume": 672726.0}, {"date": "2018-08-20", "close": 56.45, "volume": 270522.0}, {"date": "2018-08-21", "close": 57.25, "volume": 501704.0}, {"date": "2018-08-22", "close": 56.95, "volume": 185245.0}, {"date": "2018-08-23", "close": 56.95, "volume": 212494.0}, {"date": "2018-08-24", "close": 56.8, "volume": 524672.0}, {"date": "2018-08-27", "close": 56.6, "volume": 152857.0}, {"date": "2018-08-28", "close": 56.25, "volume": 271263.0}, {"date": "2018-08-29", "close": 56.5, "volume": 278671.0}, {"date": "2018-08-30", "close": 56.75, "volume": 291959.0}, {"date": "2018-08-31", "close": 57.4, "volume": 517238.0}, {"date": "2018-09-04", "close": 56.2, "volume": 406797.0}, {"date": "2018-09-05", "close": 56.6, "volume": 223326.0}, {"date": "2018-09-06", "close": 56.8, "volume": 211278.0}, {"date": "2018-09-07", "close": 56.9, "volume": 141710.0}, {"date": "2018-09-10", "close": 57.3, "volume": 127571.0}, {"date": "2018-09-11", "close": 57.2, "volume": 207383.0}, {"date": "2018-09-12", "close": 58.35, "volume": 223698.0}, {"date": "2018-09-13", "close": 56.7, "volume": 192888.0}, {"date": "2018-09-14", "close": 56.5, "volume": 264066.0}, {"date": "2018-09-17", "close": 55.55, "volume": 246040.0}, {"date": "2018-09-18", "close": 55.0, "volume": 242379.0}, {"date": "2018-09-19", "close": 54.3, "volume": 290621.0}, {"date": "2018-09-20", "close": 54.6, "volume": 242318.0}, {"date": "2018-09-21", "close": 54.45, "volume": 505377.0}, {"date": "2018-09-24", "close": 54.65, "volume": 403762.0}, {"date": "2018-09-25", "close": 55.5, "volume": 448794.0}, {"date": "2018-09-26", "close": 54.75, "volume": 288883.0}, {"date": "2018-09-27", "close": 55.3, "volume": 239550.0}, {"date": "2018-09-28", "close": 56.4, "volume": 276496.0}, {"date": "2018-10-01", "close": 55.34, "volume": 327380.0}, {"date": "2018-10-02", "close": 55.3, "volume": 262532.0}, {"date": "2018-10-03", "close": 55.78, "volume": 214541.0}, {"date": "2018-10-04", "close": 54.92, "volume": 154090.0}, {"date": "2018-10-05", "close": 54.55, "volume": 299192.0}, {"date": "2018-10-08", "close": 53.99, "volume": 324459.0}, {"date": "2018-10-09", "close": 54.24, "volume": 403019.0}, {"date": "2018-10-10", "close": 53.17, "volume": 324832.0}, {"date": "2018-10-11", "close": 52.65, "volume": 480583.0}, {"date": "2018-10-12", "close": 51.74, "volume": 440063.0}, {"date": "2018-10-15", "close": 51.93, "volume": 547183.0}, {"date": "2018-10-16", "close": 53.66, "volume": 221809.0}, {"date": "2018-10-17", "close": 52.62, "volume": 402641.0}, {"date": "2018-10-18", "close": 51.93, "volume": 255722.0}, {"date": "2018-10-19", "close": 52.0, "volume": 188593.0}, {"date": "2018-10-22", "close": 51.92, "volume": 281416.0}, {"date": "2018-10-23", "close": 51.04, "volume": 215815.0}, {"date": "2018-10-24", "close": 48.9, "volume": 406442.0}, {"date": "2018-10-25", "close": 50.3, "volume": 361990.0}, {"date": "2018-10-26", "close": 53.47, "volume": 999403.0}, {"date": "2018-10-29", "close": 51.93, "volume": 503703.0}, {"date": "2018-10-30", "close": 54.41, "volume": 395513.0}, {"date": "2018-10-31", "close": 53.48, "volume": 362925.0}, {"date": "2018-11-01", "close": 53.81, "volume": 366699.0}, {"date": "2018-11-02", "close": 54.3, "volume": 399839.0}, {"date": "2018-11-05", "close": 56.59, "volume": 534618.0}, {"date": "2018-11-06", "close": 58.13, "volume": 594816.0}, {"date": "2018-11-07", "close": 58.7, "volume": 221929.0}, {"date": "2018-11-08", "close": 59.2, "volume": 211103.0}, {"date": "2018-11-09", "close": 57.82, "volume": 348273.0}, {"date": "2018-11-12", "close": 56.95, "volume": 133987.0}, {"date": "2018-11-13", "close": 56.44, "volume": 256330.0}, {"date": "2018-11-14", "close": 55.6, "volume": 370163.0}, {"date": "2018-11-15", "close": 56.11, "volume": 271595.0}, {"date": "2018-11-16", "close": 55.13, "volume": 359276.0}, {"date": "2018-11-19", "close": 53.69, "volume": 256759.0}, {"date": "2018-11-20", "close": 52.56, "volume": 195532.0}, {"date": "2018-11-21", "close": 52.11, "volume": 195057.0}, {"date": "2018-11-23", "close": 51.65, "volume": 117271.0}, {"date": "2018-11-26", "close": 52.27, "volume": 210299.0}, {"date": "2018-11-27", "close": 51.42, "volume": 270368.0}, {"date": "2018-11-28", "close": 52.12, "volume": 318906.0}, {"date": "2018-11-29", "close": 52.05, "volume": 524273.0}, {"date": "2018-11-30", "close": 52.66, "volume": 315717.0}, {"date": "2018-12-03", "close": 51.58, "volume": 266391.0}, {"date": "2018-12-04", "close": 48.3, "volume": 218073.0}, {"date": "2018-12-06", "close": 48.01, "volume": 247188.0}, {"date": "2018-12-07", "close": 46.52, "volume": 257072.0}, {"date": "2018-12-10", "close": 46.23, "volume": 324780.0}, {"date": "2018-12-11", "close": 46.8, "volume": 243137.0}, {"date": "2018-12-12", "close": 46.86, "volume": 288453.0}, {"date": "2018-12-13", "close": 46.27, "volume": 200277.0}, {"date": "2018-12-14", "close": 45.08, "volume": 210560.0}, {"date": "2018-12-17", "close": 44.28, "volume": 378639.0}, {"date": "2018-12-18", "close": 44.18, "volume": 244740.0}, {"date": "2018-12-19", "close": 43.2, "volume": 188273.0}, {"date": "2018-12-20", "close": 42.95, "volume": 222610.0}, {"date": "2018-12-21", "close": 41.47, "volume": 937374.0}, {"date": "2018-12-24", "close": 41.3, "volume": 123460.0}, {"date": "2018-12-26", "close": 43.28, "volume": 141898.0}, {"date": "2018-12-27", "close": 42.72, "volume": 257445.0}, {"date": "2018-12-28", "close": 42.96, "volume": 170022.0}, {"date": "2018-12-31", "close": 43.68, "volume": 170783.0}, {"date": "2019-01-02", "close": 43.46, "volume": 222648.0}, {"date": "2019-01-03", "close": 43.05, "volume": 196646.0}, {"date": "2019-01-04", "close": 44.69, "volume": 174895.0}, {"date": "2019-01-07", "close": 45.34, "volume": 222393.0}, {"date": "2019-01-08", "close": 46.06, "volume": 211216.0}, {"date": "2019-01-09", "close": 45.95, "volume": 125442.0}, {"date": "2019-01-10", "close": 46.46, "volume": 150590.0}, {"date": "2019-01-11", "close": 47.05, "volume": 195312.0}, {"date": "2019-01-14", "close": 47.96, "volume": 600840.0}, {"date": "2019-01-15", "close": 47.9, "volume": 325766.0}, {"date": "2019-01-16", "close": 47.93, "volume": 209899.0}, {"date": "2019-01-17", "close": 48.09, "volume": 202744.0}, {"date": "2019-01-18", "close": 48.16, "volume": 174518.0}, {"date": "2019-01-22", "close": 48.05, "volume": 216703.0}, {"date": "2019-01-23", "close": 47.5, "volume": 182647.0}, {"date": "2019-01-24", "close": 47.83, "volume": 86639.0}, {"date": "2019-01-25", "close": 47.62, "volume": 176156.0}, {"date": "2019-01-28", "close": 46.93, "volume": 119962.0}, {"date": "2019-01-29", "close": 47.42, "volume": 206669.0}, {"date": "2019-01-30", "close": 47.92, "volume": 158320.0}, {"date": "2019-01-31", "close": 47.97, "volume": 281903.0}, {"date": "2019-02-01", "close": 47.28, "volume": 173982.0}, {"date": "2019-02-04", "close": 47.85, "volume": 195007.0}, {"date": "2019-02-05", "close": 48.59, "volume": 136347.0}, {"date": "2019-02-06", "close": 48.59, "volume": 102468.0}, {"date": "2019-02-07", "close": 47.86, "volume": 129249.0}, {"date": "2019-02-08", "close": 48.09, "volume": 94835.0}, {"date": "2019-02-11", "close": 48.71, "volume": 157187.0}, {"date": "2019-02-12", "close": 49.43, "volume": 107291.0}, {"date": "2019-02-13", "close": 49.78, "volume": 132611.0}, {"date": "2019-02-14", "close": 50.0, "volume": 194213.0}, {"date": "2019-02-15", "close": 50.66, "volume": 200727.0}, {"date": "2019-02-19", "close": 51.02, "volume": 150604.0}, {"date": "2019-02-20", "close": 51.64, "volume": 203406.0}, {"date": "2019-02-21", "close": 51.95, "volume": 229182.0}, {"date": "2019-02-22", "close": 54.44, "volume": 600112.0}, {"date": "2019-02-25", "close": 54.35, "volume": 470415.0}, {"date": "2019-02-26", "close": 54.09, "volume": 246249.0}, {"date": "2019-02-27", "close": 53.59, "volume": 244050.0}, {"date": "2019-02-28", "close": 53.62, "volume": 195848.0}, {"date": "2019-03-01", "close": 53.63, "volume": 187964.0}, {"date": "2019-03-04", "close": 53.02, "volume": 314709.0}, {"date": "2019-03-05", "close": 52.9, "volume": 190394.0}, {"date": "2019-03-06", "close": 52.04, "volume": 137317.0}, {"date": "2019-03-07", "close": 52.02, "volume": 221872.0}, {"date": "2019-03-08", "close": 52.05, "volume": 184864.0}, {"date": "2019-03-11", "close": 53.17, "volume": 205974.0}, {"date": "2019-03-12", "close": 52.58, "volume": 193316.0}, {"date": "2019-03-13", "close": 52.8, "volume": 182958.0}, {"date": "2019-03-14", "close": 52.44, "volume": 136887.0}, {"date": "2019-03-15", "close": 52.46, "volume": 333121.0}, {"date": "2019-03-18", "close": 52.77, "volume": 207277.0}, {"date": "2019-03-19", "close": 52.27, "volume": 231169.0}, {"date": "2019-03-20", "close": 52.05, "volume": 315575.0}, {"date": "2019-03-21", "close": 52.37, "volume": 184531.0}, {"date": "2019-03-22", "close": 50.6, "volume": 186703.0}, {"date": "2019-03-25", "close": 51.28, "volume": 165550.0}, {"date": "2019-03-26", "close": 51.46, "volume": 183212.0}, {"date": "2019-03-27", "close": 51.81, "volume": 202778.0}, {"date": "2019-03-28", "close": 52.47, "volume": 115218.0}, {"date": "2019-03-29", "close": 52.39, "volume": 325686.0}, {"date": "2019-04-01", "close": 53.01, "volume": 156972.0}, {"date": "2019-04-02", "close": 52.77, "volume": 205349.0}, {"date": "2019-04-03", "close": 53.41, "volume": 184776.0}, {"date": "2019-04-04", "close": 53.63, "volume": 176076.0}, {"date": "2019-04-05", "close": 54.41, "volume": 282531.0}, {"date": "2019-04-08", "close": 54.36, "volume": 138914.0}, {"date": "2019-04-09", "close": 53.9, "volume": 147744.0}, {"date": "2019-04-10", "close": 54.04, "volume": 457245.0}, {"date": "2019-04-11", "close": 54.63, "volume": 339424.0}, {"date": "2019-04-12", "close": 55.17, "volume": 179759.0}, {"date": "2019-04-15", "close": 57.13, "volume": 537976.0}, {"date": "2019-04-16", "close": 57.75, "volume": 278449.0}, {"date": "2019-04-17", "close": 57.59, "volume": 209133.0}, {"date": "2019-04-18", "close": 57.59, "volume": 197219.0}, {"date": "2019-04-22", "close": 56.94, "volume": 223898.0}, {"date": "2019-04-23", "close": 57.26, "volume": 495965.0}, {"date": "2019-04-24", "close": 57.64, "volume": 205216.0}, {"date": "2019-04-25", "close": 56.77, "volume": 323332.0}, {"date": "2019-04-26", "close": 54.2, "volume": 660351.0}, {"date": "2019-04-29", "close": 52.58, "volume": 388154.0}, {"date": "2019-04-30", "close": 54.1, "volume": 370293.0}, {"date": "2019-05-01", "close": 52.59, "volume": 466070.0}, {"date": "2019-05-02", "close": 52.65, "volume": 224002.0}, {"date": "2019-05-03", "close": 52.32, "volume": 214752.0}, {"date": "2019-05-06", "close": 52.08, "volume": 233167.0}, {"date": "2019-05-07", "close": 51.0, "volume": 171015.0}, {"date": "2019-05-08", "close": 50.1, "volume": 156084.0}, {"date": "2019-05-09", "close": 49.9, "volume": 166199.0}, {"date": "2019-05-10", "close": 49.61, "volume": 176909.0}, {"date": "2019-05-13", "close": 47.53, "volume": 248346.0}, {"date": "2019-05-14", "close": 48.56, "volume": 382749.0}, {"date": "2019-05-15", "close": 48.55, "volume": 283342.0}, {"date": "2019-05-16", "close": 49.07, "volume": 302649.0}, {"date": "2019-05-17", "close": 48.79, "volume": 252998.0}, {"date": "2019-05-20", "close": 48.27, "volume": 284040.0}, {"date": "2019-05-21", "close": 49.6, "volume": 188601.0}, {"date": "2019-05-22", "close": 49.46, "volume": 183257.0}, {"date": "2019-05-23", "close": 49.36, "volume": 315466.0}, {"date": "2019-05-24", "close": 49.27, "volume": 236306.0}, {"date": "2019-05-28", "close": 48.98, "volume": 200857.0}, {"date": "2019-05-29", "close": 48.65, "volume": 196522.0}, {"date": "2019-05-30", "close": 48.19, "volume": 190505.0}, {"date": "2019-05-31", "close": 47.18, "volume": 164758.0}, {"date": "2019-06-03", "close": 47.66, "volume": 200530.0}, {"date": "2019-06-04", "close": 49.28, "volume": 116469.0}, {"date": "2019-06-05", "close": 49.06, "volume": 102796.0}, {"date": "2019-06-06", "close": 49.06, "volume": 205368.0}, {"date": "2019-06-07", "close": 49.28, "volume": 110690.0}, {"date": "2019-06-10", "close": 48.77, "volume": 169030.0}, {"date": "2019-06-11", "close": 48.53, "volume": 183505.0}, {"date": "2019-06-12", "close": 48.44, "volume": 135265.0}, {"date": "2019-06-13", "close": 48.86, "volume": 206061.0}, {"date": "2019-06-14", "close": 48.98, "volume": 158367.0}, {"date": "2019-06-17", "close": 48.72, "volume": 185749.0}, {"date": "2019-06-18", "close": 50.36, "volume": 233387.0}, {"date": "2019-06-19", "close": 50.14, "volume": 167109.0}, {"date": "2019-06-20", "close": 51.18, "volume": 188879.0}, {"date": "2019-06-21", "close": 50.72, "volume": 284831.0}, {"date": "2019-06-24", "close": 49.97, "volume": 133971.0}, {"date": "2019-06-25", "close": 50.24, "volume": 170809.0}, {"date": "2019-06-26", "close": 50.13, "volume": 134936.0}, {"date": "2019-06-27", "close": 50.63, "volume": 223288.0}, {"date": "2019-06-28", "close": 50.99, "volume": 430571.0}, {"date": "2019-07-01", "close": 51.19, "volume": 178970.0}, {"date": "2019-07-02", "close": 51.09, "volume": 140345.0}, {"date": "2019-07-03", "close": 51.74, "volume": 76447.0}, {"date": "2019-07-05", "close": 51.78, "volume": 137144.0}, {"date": "2019-07-08", "close": 52.23, "volume": 179524.0}, {"date": "2019-07-09", "close": 52.22, "volume": 146290.0}, {"date": "2019-07-10", "close": 52.3, "volume": 189563.0}, {"date": "2019-07-11", "close": 52.16, "volume": 147445.0}, {"date": "2019-07-12", "close": 52.91, "volume": 177985.0}, {"date": "2019-07-15", "close": 52.88, "volume": 144068.0}, {"date": "2019-07-16", "close": 52.9, "volume": 193369.0}, {"date": "2019-07-17", "close": 52.82, "volume": 222426.0}, {"date": "2019-07-18", "close": 52.88, "volume": 223457.0}, {"date": "2019-07-19", "close": 52.2, "volume": 236587.0}, {"date": "2019-07-22", "close": 51.63, "volume": 160648.0}, {"date": "2019-07-23", "close": 52.2, "volume": 146416.0}, {"date": "2019-07-24", "close": 53.15, "volume": 287412.0}, {"date": "2019-07-25", "close": 52.37, "volume": 343725.0}, {"date": "2019-07-26", "close": 41.64, "volume": 1429612.0}, {"date": "2019-07-29", "close": 40.47, "volume": 988337.0}, {"date": "2019-07-30", "close": 42.77, "volume": 578833.0}, {"date": "2019-07-31", "close": 42.0, "volume": 504457.0}, {"date": "2019-08-01", "close": 40.94, "volume": 346991.0}, {"date": "2019-08-02", "close": 41.32, "volume": 458084.0}, {"date": "2019-08-05", "close": 39.65, "volume": 586926.0}, {"date": "2019-08-06", "close": 39.67, "volume": 380368.0}, {"date": "2019-08-07", "close": 39.12, "volume": 392363.0}, {"date": "2019-08-08", "close": 40.81, "volume": 454554.0}, {"date": "2019-08-09", "close": 40.3, "volume": 335426.0}, {"date": "2019-08-12", "close": 38.93, "volume": 362143.0}, {"date": "2019-08-13", "close": 39.04, "volume": 241506.0}, {"date": "2019-08-14", "close": 37.74, "volume": 577714.0}, {"date": "2019-08-15", "close": 37.97, "volume": 334159.0}, {"date": "2019-08-16", "close": 38.45, "volume": 269282.0}, {"date": "2019-08-19", "close": 38.41, "volume": 280416.0}, {"date": "2019-08-20", "close": 37.8, "volume": 365148.0}, {"date": "2019-08-21", "close": 38.14, "volume": 378908.0}, {"date": "2019-08-22", "close": 38.39, "volume": 554335.0}, {"date": "2019-08-23", "close": 36.79, "volume": 305165.0}, {"date": "2019-08-26", "close": 37.05, "volume": 391189.0}, {"date": "2019-08-27", "close": 36.57, "volume": 303517.0}, {"date": "2019-08-28", "close": 37.0, "volume": 411798.0}, {"date": "2019-08-29", "close": 38.05, "volume": 561027.0}, {"date": "2019-08-30", "close": 38.66, "volume": 321103.0}, {"date": "2019-09-03", "close": 37.59, "volume": 392760.0}, {"date": "2019-09-04", "close": 37.39, "volume": 288042.0}, {"date": "2019-09-05", "close": 38.39, "volume": 409589.0}, {"date": "2019-09-06", "close": 37.98, "volume": 214591.0}, {"date": "2019-09-09", "close": 39.36, "volume": 521740.0}, {"date": "2019-09-10", "close": 41.03, "volume": 406518.0}, {"date": "2019-09-11", "close": 41.87, "volume": 397842.0}, {"date": "2019-09-12", "close": 40.41, "volume": 319197.0}, {"date": "2019-09-13", "close": 42.32, "volume": 441485.0}, {"date": "2019-09-16", "close": 42.9, "volume": 385395.0}, {"date": "2019-09-17", "close": 42.59, "volume": 318528.0}, {"date": "2019-09-18", "close": 42.51, "volume": 404252.0}, {"date": "2019-09-19", "close": 43.05, "volume": 526261.0}, {"date": "2019-09-20", "close": 42.63, "volume": 799029.0}, {"date": "2019-09-23", "close": 42.93, "volume": 369946.0}, {"date": "2019-09-24", "close": 43.15, "volume": 625083.0}, {"date": "2019-09-25", "close": 43.65, "volume": 292970.0}, {"date": "2019-09-26", "close": 44.02, "volume": 269822.0}, {"date": "2019-09-27", "close": 44.17, "volume": 365722.0}, {"date": "2019-09-30", "close": 44.23, "volume": 504389.0}, {"date": "2019-10-01", "close": 43.49, "volume": 546244.0}, {"date": "2019-10-02", "close": 42.87, "volume": 374383.0}, {"date": "2019-10-03", "close": 43.14, "volume": 391271.0}, {"date": "2019-10-04", "close": 43.18, "volume": 286812.0}, {"date": "2019-10-07", "close": 42.63, "volume": 375186.0}, {"date": "2019-10-08", "close": 41.74, "volume": 439828.0}, {"date": "2019-10-09", "close": 41.82, "volume": 347292.0}, {"date": "2019-10-10", "close": 42.89, "volume": 290826.0}, {"date": "2019-10-11", "close": 43.49, "volume": 336852.0}, {"date": "2019-10-14", "close": 43.05, "volume": 262068.0}, {"date": "2019-10-15", "close": 43.32, "volume": 320093.0}, {"date": "2019-10-16", "close": 43.31, "volume": 267143.0}, {"date": "2019-10-17", "close": 44.17, "volume": 397063.0}, {"date": "2019-10-18", "close": 45.15, "volume": 477675.0}, {"date": "2019-10-21", "close": 45.42, "volume": 246113.0}, {"date": "2019-10-22", "close": 46.11, "volume": 273223.0}, {"date": "2019-10-23", "close": 46.85, "volume": 251924.0}, {"date": "2019-10-24", "close": 47.08, "volume": 481971.0}, {"date": "2019-10-25", "close": 51.57, "volume": 786496.0}, {"date": "2019-10-28", "close": 50.79, "volume": 492122.0}, {"date": "2019-10-29", "close": 51.52, "volume": 499613.0}, {"date": "2019-10-30", "close": 50.99, "volume": 250727.0}, {"date": "2019-10-31", "close": 50.41, "volume": 326806.0}, {"date": "2019-11-01", "close": 51.68, "volume": 266494.0}, {"date": "2019-11-04", "close": 52.3, "volume": 345503.0}, {"date": "2019-11-05", "close": 51.32, "volume": 241392.0}, {"date": "2019-11-06", "close": 50.98, "volume": 192999.0}, {"date": "2019-11-07", "close": 51.03, "volume": 196434.0}, {"date": "2019-11-08", "close": 50.89, "volume": 138700.0}, {"date": "2019-11-11", "close": 51.08, "volume": 176299.0}, {"date": "2019-11-12", "close": 50.35, "volume": 170999.0}, {"date": "2019-11-13", "close": 50.21, "volume": 261080.0}, {"date": "2019-11-14", "close": 50.59, "volume": 359968.0}, {"date": "2019-11-15", "close": 50.56, "volume": 127286.0}, {"date": "2019-11-18", "close": 50.51, "volume": 157684.0}, {"date": "2019-11-19", "close": 50.4, "volume": 252204.0}, {"date": "2019-11-20", "close": 51.09, "volume": 289788.0}, {"date": "2019-11-21", "close": 50.05, "volume": 201674.0}, {"date": "2019-11-22", "close": 50.4, "volume": 116851.0}, {"date": "2019-11-25", "close": 51.33, "volume": 198532.0}, {"date": "2019-11-26", "close": 51.0, "volume": 234465.0}, {"date": "2019-11-27", "close": 51.22, "volume": 139972.0}, {"date": "2019-11-29", "close": 51.1, "volume": 122573.0}, {"date": "2019-12-02", "close": 50.36, "volume": 185274.0}, {"date": "2019-12-03", "close": 49.51, "volume": 170580.0}, {"date": "2019-12-04", "close": 49.32, "volume": 317847.0}, {"date": "2019-12-05", "close": 49.35, "volume": 332874.0}, {"date": "2019-12-06", "close": 49.65, "volume": 253414.0}, {"date": "2019-12-09", "close": 49.57, "volume": 268898.0}, {"date": "2019-12-10", "close": 48.89, "volume": 246868.0}, {"date": "2019-12-11", "close": 48.77, "volume": 139771.0}, {"date": "2019-12-12", "close": 49.83, "volume": 206128.0}, {"date": "2019-12-13", "close": 49.63, "volume": 261603.0}, {"date": "2019-12-16", "close": 50.06, "volume": 242877.0}, {"date": "2019-12-17", "close": 50.64, "volume": 218861.0}, {"date": "2019-12-18", "close": 49.88, "volume": 365947.0}, {"date": "2019-12-19", "close": 49.98, "volume": 150831.0}, {"date": "2019-12-20", "close": 50.29, "volume": 506982.0}, {"date": "2019-12-23", "close": 51.08, "volume": 213480.0}, {"date": "2019-12-24", "close": 50.95, "volume": 90977.0}, {"date": "2019-12-26", "close": 50.99, "volume": 185802.0}, {"date": "2019-12-27", "close": 50.13, "volume": 199490.0}, {"date": "2019-12-30", "close": 50.07, "volume": 181095.0}, {"date": "2019-12-31", "close": 49.85, "volume": 242652.0}, {"date": "2020-01-02", "close": 49.22, "volume": 170910.0}, {"date": "2020-01-03", "close": 49.18, "volume": 201414.0}, {"date": "2020-01-06", "close": 49.4, "volume": 200140.0}, {"date": "2020-01-07", "close": 48.91, "volume": 141888.0}, {"date": "2020-01-08", "close": 48.72, "volume": 145980.0}, {"date": "2020-01-09", "close": 48.37, "volume": 178306.0}, {"date": "2020-01-10", "close": 48.21, "volume": 321296.0}, {"date": "2020-01-13", "close": 48.65, "volume": 205748.0}, {"date": "2020-01-14", "close": 48.81, "volume": 243109.0}, {"date": "2020-01-15", "close": 48.79, "volume": 152789.0}, {"date": "2020-01-16", "close": 49.71, "volume": 173934.0}, {"date": "2020-01-17", "close": 49.46, "volume": 136147.0}, {"date": "2020-01-21", "close": 49.62, "volume": 147860.0}, {"date": "2020-01-22", "close": 49.97, "volume": 186472.0}, {"date": "2020-01-23", "close": 50.25, "volume": 198894.0}, {"date": "2020-01-24", "close": 49.41, "volume": 139831.0}, {"date": "2020-01-27", "close": 48.76, "volume": 218226.0}, {"date": "2020-01-28", "close": 49.0, "volume": 118721.0}, {"date": "2020-01-29", "close": 48.05, "volume": 130008.0}, {"date": "2020-01-30", "close": 47.91, "volume": 160289.0}, {"date": "2020-01-31", "close": 46.4, "volume": 264391.0}, {"date": "2020-02-03", "close": 46.97, "volume": 311189.0}, {"date": "2020-02-04", "close": 47.24, "volume": 164467.0}, {"date": "2020-02-05", "close": 49.16, "volume": 162925.0}, {"date": "2020-02-06", "close": 49.11, "volume": 189140.0}, {"date": "2020-02-07", "close": 47.72, "volume": 120047.0}, {"date": "2020-02-10", "close": 48.61, "volume": 235192.0}, {"date": "2020-02-11", "close": 49.32, "volume": 198772.0}, {"date": "2020-02-12", "close": 49.61, "volume": 188341.0}, {"date": "2020-02-13", "close": 50.1, "volume": 136434.0}, {"date": "2020-02-14", "close": 49.15, "volume": 256675.0}, {"date": "2020-02-18", "close": 48.44, "volume": 152982.0}, {"date": "2020-02-19", "close": 48.34, "volume": 234877.0}, {"date": "2020-02-20", "close": 49.08, "volume": 244420.0}, {"date": "2020-02-21", "close": 48.85, "volume": 227209.0}, {"date": "2020-02-24", "close": 48.01, "volume": 202920.0}, {"date": "2020-02-25", "close": 46.13, "volume": 363111.0}, {"date": "2020-02-26", "close": 45.45, "volume": 192447.0}, {"date": "2020-02-27", "close": 43.27, "volume": 447500.0}, {"date": "2020-02-28", "close": 42.22, "volume": 292318.0}, {"date": "2020-03-02", "close": 43.17, "volume": 192662.0}, {"date": "2020-03-03", "close": 43.42, "volume": 277741.0}, {"date": "2020-03-04", "close": 44.25, "volume": 244188.0}, {"date": "2020-03-05", "close": 42.24, "volume": 238220.0}, {"date": "2020-03-06", "close": 42.16, "volume": 268223.0}, {"date": "2020-03-09", "close": 39.32, "volume": 431105.0}, {"date": "2020-03-10", "close": 40.79, "volume": 749875.0}, {"date": "2020-03-11", "close": 40.72, "volume": 511918.0}, {"date": "2020-03-12", "close": 33.89, "volume": 445458.0}, {"date": "2020-03-13", "close": 37.86, "volume": 340082.0}, {"date": "2020-03-16", "close": 31.46, "volume": 387414.0}, {"date": "2020-03-17", "close": 36.03, "volume": 602085.0}, {"date": "2020-03-18", "close": 33.53, "volume": 497113.0}, {"date": "2020-03-19", "close": 33.03, "volume": 512414.0}, {"date": "2020-03-20", "close": 32.75, "volume": 491951.0}, {"date": "2020-03-23", "close": 29.95, "volume": 413436.0}, {"date": "2020-03-24", "close": 33.71, "volume": 291118.0}, {"date": "2020-03-25", "close": 33.04, "volume": 409859.0}, {"date": "2020-03-26", "close": 36.79, "volume": 307651.0}, {"date": "2020-03-27", "close": 32.94, "volume": 326332.0}, {"date": "2020-03-30", "close": 35.39, "volume": 383335.0}, {"date": "2020-03-31", "close": 36.55, "volume": 430865.0}, {"date": "2020-04-01", "close": 34.75, "volume": 338009.0}, {"date": "2020-04-02", "close": 34.3, "volume": 348187.0}, {"date": "2020-04-03", "close": 31.33, "volume": 384898.0}, {"date": "2020-04-06", "close": 32.97, "volume": 326896.0}, {"date": "2020-04-07", "close": 33.34, "volume": 425440.0}, {"date": "2020-04-08", "close": 34.81, "volume": 319115.0}, {"date": "2020-04-09", "close": 37.83, "volume": 260180.0}, {"date": "2020-04-13", "close": 36.68, "volume": 193332.0}, {"date": "2020-04-14", "close": 36.96, "volume": 252830.0}, {"date": "2020-04-15", "close": 33.04, "volume": 270642.0}, {"date": "2020-04-16", "close": 31.53, "volume": 388602.0}, {"date": "2020-04-17", "close": 33.53, "volume": 476878.0}, {"date": "2020-04-20", "close": 30.84, "volume": 474299.0}, {"date": "2020-04-21", "close": 29.47, "volume": 395261.0}, {"date": "2020-04-22", "close": 30.17, "volume": 398132.0}, {"date": "2020-04-23", "close": 29.97, "volume": 452064.0}, {"date": "2020-04-24", "close": 31.07, "volume": 347392.0}, {"date": "2020-04-27", "close": 33.2, "volume": 470164.0}, {"date": "2020-04-28", "close": 35.49, "volume": 829922.0}, {"date": "2020-04-29", "close": 35.85, "volume": 580079.0}, {"date": "2020-04-30", "close": 33.3, "volume": 397211.0}, {"date": "2020-05-01", "close": 32.6, "volume": 351963.0}, {"date": "2020-05-04", "close": 31.75, "volume": 526170.0}, {"date": "2020-05-05", "close": 33.36, "volume": 318959.0}, {"date": "2020-05-06", "close": 32.46, "volume": 178633.0}, {"date": "2020-05-07", "close": 32.61, "volume": 141417.0}, {"date": "2020-05-08", "close": 33.19, "volume": 266702.0}, {"date": "2020-05-11", "close": 32.55, "volume": 260325.0}, {"date": "2020-05-12", "close": 30.67, "volume": 211395.0}, {"date": "2020-05-13", "close": 29.66, "volume": 273706.0}, {"date": "2020-05-14", "close": 29.75, "volume": 310307.0}, {"date": "2020-05-15", "close": 30.61, "volume": 316254.0}, {"date": "2020-05-18", "close": 34.42, "volume": 433232.0}, {"date": "2020-05-19", "close": 32.56, "volume": 181971.0}, {"date": "2020-05-20", "close": 33.91, "volume": 219571.0}, {"date": "2020-05-21", "close": 33.82, "volume": 136912.0}, {"date": "2020-05-22", "close": 33.8, "volume": 167154.0}, {"date": "2020-05-26", "close": 37.01, "volume": 463691.0}, {"date": "2020-05-27", "close": 40.0, "volume": 453528.0}, {"date": "2020-05-28", "close": 37.99, "volume": 417627.0}, {"date": "2020-05-29", "close": 37.0, "volume": 437264.0}, {"date": "2020-06-01", "close": 38.05, "volume": 302022.0}, {"date": "2020-06-02", "close": 38.92, "volume": 280123.0}, {"date": "2020-06-03", "close": 40.74, "volume": 270035.0}, {"date": "2020-06-04", "close": 41.07, "volume": 261477.0}, {"date": "2020-06-05", "close": 42.48, "volume": 250086.0}, {"date": "2020-06-08", "close": 42.74, "volume": 163625.0}, {"date": "2020-06-09", "close": 41.78, "volume": 172282.0}, {"date": "2020-06-10", "close": 40.08, "volume": 164735.0}, {"date": "2020-06-11", "close": 36.83, "volume": 277075.0}, {"date": "2020-06-12", "close": 37.73, "volume": 309755.0}, {"date": "2020-06-15", "close": 39.17, "volume": 201046.0}, {"date": "2020-06-16", "close": 40.23, "volume": 159542.0}, {"date": "2020-06-17", "close": 39.16, "volume": 123325.0}, {"date": "2020-06-18", "close": 38.56, "volume": 210900.0}, {"date": "2020-06-19", "close": 38.25, "volume": 349889.0}, {"date": "2020-06-22", "close": 38.86, "volume": 142590.0}, {"date": "2020-06-23", "close": 39.14, "volume": 237655.0}, {"date": "2020-06-24", "close": 37.44, "volume": 139456.0}, {"date": "2020-06-25", "close": 38.02, "volume": 201065.0}, {"date": "2020-06-26", "close": 38.16, "volume": 734885.0}, {"date": "2020-06-29", "close": 40.02, "volume": 316840.0}, {"date": "2020-06-30", "close": 40.75, "volume": 282602.0}, {"date": "2020-07-01", "close": 39.7, "volume": 202879.0}, {"date": "2020-07-02", "close": 40.01, "volume": 180926.0}, {"date": "2020-07-06", "close": 40.8, "volume": 245049.0}, {"date": "2020-07-07", "close": 39.39, "volume": 263629.0}, {"date": "2020-07-08", "close": 39.08, "volume": 166201.0}, {"date": "2020-07-09", "close": 37.75, "volume": 241550.0}, {"date": "2020-07-10", "close": 38.88, "volume": 125266.0}, {"date": "2020-07-13", "close": 38.98, "volume": 185703.0}, {"date": "2020-07-14", "close": 40.56, "volume": 241159.0}, {"date": "2020-07-15", "close": 42.44, "volume": 227113.0}, {"date": "2020-07-16", "close": 42.01, "volume": 182098.0}, {"date": "2020-07-17", "close": 41.89, "volume": 160336.0}, {"date": "2020-07-20", "close": 40.77, "volume": 143371.0}, {"date": "2020-07-21", "close": 41.56, "volume": 161248.0}, {"date": "2020-07-22", "close": 41.89, "volume": 149884.0}, {"date": "2020-07-23", "close": 42.02, "volume": 207496.0}, {"date": "2020-07-24", "close": 41.08, "volume": 134402.0}, {"date": "2020-07-27", "close": 43.01, "volume": 274190.0}, {"date": "2020-07-28", "close": 48.0, "volume": 1023987.0}, {"date": "2020-07-29", "close": 48.8, "volume": 583253.0}, {"date": "2020-07-30", "close": 48.93, "volume": 494120.0}, {"date": "2020-07-31", "close": 49.71, "volume": 410488.0}, {"date": "2020-08-03", "close": 50.8, "volume": 326715.0}, {"date": "2020-08-04", "close": 50.72, "volume": 294137.0}, {"date": "2020-08-05", "close": 51.93, "volume": 700442.0}, {"date": "2020-08-06", "close": 51.5, "volume": 328415.0}, {"date": "2020-08-07", "close": 52.43, "volume": 342536.0}, {"date": "2020-08-10", "close": 53.5, "volume": 335326.0}, {"date": "2020-08-11", "close": 54.3, "volume": 286998.0}, {"date": "2020-08-12", "close": 54.88, "volume": 203603.0}, {"date": "2020-08-13", "close": 53.27, "volume": 240059.0}, {"date": "2020-08-14", "close": 53.03, "volume": 163011.0}, {"date": "2020-08-17", "close": 55.13, "volume": 349056.0}, {"date": "2020-08-18", "close": 53.44, "volume": 311326.0}, {"date": "2020-08-19", "close": 53.1, "volume": 253944.0}, {"date": "2020-08-20", "close": 52.28, "volume": 225579.0}, {"date": "2020-08-21", "close": 52.34, "volume": 269671.0}, {"date": "2020-08-24", "close": 52.15, "volume": 243922.0}, {"date": "2020-08-25", "close": 51.55, "volume": 237273.0}, {"date": "2020-08-26", "close": 51.32, "volume": 241173.0}, {"date": "2020-08-27", "close": 51.11, "volume": 248293.0}, {"date": "2020-08-28", "close": 51.2, "volume": 174379.0}, {"date": "2020-08-31", "close": 50.67, "volume": 211830.0}, {"date": "2020-09-01", "close": 52.47, "volume": 416923.0}, {"date": "2020-09-02", "close": 53.48, "volume": 321426.0}, {"date": "2020-09-03", "close": 51.81, "volume": 320391.0}, {"date": "2020-09-04", "close": 51.3, "volume": 311728.0}, {"date": "2020-09-08", "close": 50.27, "volume": 194867.0}, {"date": "2020-09-09", "close": 49.88, "volume": 238067.0}, {"date": "2020-09-10", "close": 50.86, "volume": 318666.0}, {"date": "2020-09-11", "close": 50.52, "volume": 141537.0}, {"date": "2020-09-14", "close": 51.57, "volume": 195413.0}, {"date": "2020-09-15", "close": 50.96, "volume": 134205.0}, {"date": "2020-09-16", "close": 52.55, "volume": 327290.0}, {"date": "2020-09-17", "close": 52.36, "volume": 197097.0}, {"date": "2020-09-18", "close": 52.66, "volume": 600646.0}, {"date": "2020-09-21", "close": 50.14, "volume": 264123.0}, {"date": "2020-09-22", "close": 51.47, "volume": 303831.0}, {"date": "2020-09-23", "close": 49.93, "volume": 279111.0}, {"date": "2020-09-24", "close": 50.32, "volume": 211579.0}, {"date": "2020-09-25", "close": 50.39, "volume": 161693.0}, {"date": "2020-09-28", "close": 51.84, "volume": 152612.0}, {"date": "2020-09-29", "close": 51.51, "volume": 358786.0}, {"date": "2020-09-30", "close": 51.51, "volume": 201260.0}, {"date": "2020-10-01", "close": 52.0, "volume": 188057.0}, {"date": "2020-10-02", "close": 52.59, "volume": 112942.0}, {"date": "2020-10-05", "close": 54.05, "volume": 240627.0}, {"date": "2020-10-06", "close": 55.19, "volume": 357623.0}, {"date": "2020-10-07", "close": 56.2, "volume": 341455.0}, {"date": "2020-10-08", "close": 57.62, "volume": 210175.0}, {"date": "2020-10-09", "close": 57.64, "volume": 136197.0}, {"date": "2020-10-12", "close": 57.98, "volume": 194839.0}, {"date": "2020-10-13", "close": 56.42, "volume": 248957.0}, {"date": "2020-10-14", "close": 55.77, "volume": 157867.0}, {"date": "2020-10-15", "close": 56.49, "volume": 213061.0}, {"date": "2020-10-16", "close": 56.07, "volume": 144807.0}, {"date": "2020-10-19", "close": 54.59, "volume": 214851.0}, {"date": "2020-10-20", "close": 55.46, "volume": 142264.0}, {"date": "2020-10-21", "close": 54.9, "volume": 160111.0}, {"date": "2020-10-22", "close": 55.51, "volume": 152883.0}, {"date": "2020-10-23", "close": 55.11, "volume": 137606.0}, {"date": "2020-10-26", "close": 54.18, "volume": 250200.0}, {"date": "2020-10-27", "close": 47.18, "volume": 1076038.0}, {"date": "2020-10-28", "close": 44.22, "volume": 727971.0}, {"date": "2020-10-29", "close": 44.68, "volume": 362729.0}, {"date": "2020-10-30", "close": 45.8, "volume": 446583.0}, {"date": "2020-11-02", "close": 46.63, "volume": 357159.0}, {"date": "2020-11-03", "close": 47.55, "volume": 250432.0}, {"date": "2020-11-04", "close": 46.32, "volume": 206746.0}, {"date": "2020-11-05", "close": 47.68, "volume": 214732.0}, {"date": "2020-11-06", "close": 46.6, "volume": 201843.0}, {"date": "2020-11-09", "close": 48.42, "volume": 283142.0}, {"date": "2020-11-10", "close": 51.11, "volume": 334078.0}, {"date": "2020-11-11", "close": 50.59, "volume": 187340.0}, {"date": "2020-11-12", "close": 49.63, "volume": 255951.0}, {"date": "2020-11-13", "close": 50.34, "volume": 181682.0}, {"date": "2020-11-16", "close": 51.05, "volume": 256136.0}, {"date": "2020-11-17", "close": 49.8, "volume": 272490.0}, {"date": "2020-11-18", "close": 49.27, "volume": 201381.0}, {"date": "2020-11-19", "close": 49.79, "volume": 289485.0}, {"date": "2020-11-20", "close": 49.22, "volume": 188201.0}, {"date": "2020-11-23", "close": 51.01, "volume": 304666.0}, {"date": "2020-11-24", "close": 52.37, "volume": 399428.0}, {"date": "2020-11-25", "close": 51.4, "volume": 181900.0}, {"date": "2020-11-27", "close": 51.42, "volume": 77772.0}, {"date": "2020-11-30", "close": 50.39, "volume": 312906.0}, {"date": "2020-12-01", "close": 50.12, "volume": 312508.0}, {"date": "2020-12-02", "close": 49.93, "volume": 243279.0}, {"date": "2020-12-03", "close": 50.89, "volume": 138314.0}, {"date": "2020-12-04", "close": 51.41, "volume": 124964.0}, {"date": "2020-12-07", "close": 51.38, "volume": 186730.0}, {"date": "2020-12-08", "close": 51.35, "volume": 142148.0}, {"date": "2020-12-09", "close": 51.93, "volume": 136151.0}, {"date": "2020-12-10", "close": 51.06, "volume": 147371.0}, {"date": "2020-12-11", "close": 51.09, "volume": 153811.0}, {"date": "2020-12-14", "close": 51.34, "volume": 262202.0}, {"date": "2020-12-15", "close": 53.12, "volume": 192964.0}, {"date": "2020-12-16", "close": 53.42, "volume": 240227.0}, {"date": "2020-12-17", "close": 53.73, "volume": 233057.0}, {"date": "2020-12-18", "close": 53.2, "volume": 691044.0}, {"date": "2020-12-21", "close": 52.71, "volume": 171488.0}, {"date": "2020-12-22", "close": 53.64, "volume": 217883.0}, {"date": "2020-12-23", "close": 53.62, "volume": 178266.0}, {"date": "2020-12-24", "close": 53.55, "volume": 61919.0}, {"date": "2020-12-28", "close": 53.68, "volume": 200588.0}, {"date": "2020-12-29", "close": 52.71, "volume": 116498.0}, {"date": "2020-12-30", "close": 52.69, "volume": 126664.0}, {"date": "2020-12-31", "close": 52.66, "volume": 97178.0}, {"date": "2021-01-04", "close": 51.58, "volume": 202484.0}, {"date": "2021-01-05", "close": 52.95, "volume": 143028.0}, {"date": "2021-01-06", "close": 57.07, "volume": 377028.0}, {"date": "2021-01-07", "close": 58.54, "volume": 193414.0}, {"date": "2021-01-08", "close": 57.0, "volume": 231977.0}, {"date": "2021-01-11", "close": 57.02, "volume": 207168.0}, {"date": "2021-01-12", "close": 57.0, "volume": 344791.0}, {"date": "2021-01-13", "close": 55.14, "volume": 233229.0}, {"date": "2021-01-14", "close": 55.24, "volume": 191254.0}, {"date": "2021-01-15", "close": 54.87, "volume": 302075.0}, {"date": "2021-01-19", "close": 56.52, "volume": 293214.0}, {"date": "2021-01-20", "close": 57.56, "volume": 232114.0}, {"date": "2021-01-21", "close": 58.17, "volume": 313586.0}, {"date": "2021-01-22", "close": 58.53, "volume": 169715.0}, {"date": "2021-01-25", "close": 57.78, "volume": 175513.0}, {"date": "2021-01-26", "close": 56.61, "volume": 104067.0}, {"date": "2021-01-27", "close": 57.2, "volume": 332588.0}, {"date": "2021-01-28", "close": 56.47, "volume": 268544.0}, {"date": "2021-01-29", "close": 55.43, "volume": 190101.0}, {"date": "2021-02-01", "close": 56.06, "volume": 214016.0}, {"date": "2021-02-02", "close": 58.02, "volume": 178775.0}, {"date": "2021-02-03", "close": 56.97, "volume": 604681.0}, {"date": "2021-02-04", "close": 57.7, "volume": 165142.0}, {"date": "2021-02-05", "close": 58.1, "volume": 195966.0}, {"date": "2021-02-08", "close": 64.78, "volume": 445994.0}, {"date": "2021-02-09", "close": 65.44, "volume": 323295.0}, {"date": "2021-02-10", "close": 64.1, "volume": 236696.0}, {"date": "2021-02-11", "close": 64.06, "volume": 280623.0}, {"date": "2021-02-12", "close": 63.37, "volume": 206392.0}, {"date": "2021-02-16", "close": 61.7, "volume": 166649.0}, {"date": "2021-02-17", "close": 60.88, "volume": 214287.0}, {"date": "2021-02-18", "close": 59.64, "volume": 117717.0}, {"date": "2021-02-19", "close": 60.56, "volume": 115287.0}, {"date": "2021-02-22", "close": 61.81, "volume": 241522.0}, {"date": "2021-02-23", "close": 61.75, "volume": 169657.0}, {"date": "2021-02-24", "close": 63.87, "volume": 216680.0}, {"date": "2021-02-25", "close": 62.62, "volume": 170291.0}, {"date": "2021-02-26", "close": 61.94, "volume": 348547.0}, {"date": "2021-03-01", "close": 65.51, "volume": 357853.0}, {"date": "2021-03-02", "close": 66.5, "volume": 547266.0}, {"date": "2021-03-03", "close": 68.25, "volume": 311608.0}, {"date": "2021-03-04", "close": 67.24, "volume": 320079.0}, {"date": "2021-03-05", "close": 69.88, "volume": 263997.0}, {"date": "2021-03-08", "close": 73.49, "volume": 450383.0}, {"date": "2021-03-09", "close": 74.31, "volume": 391291.0}, {"date": "2021-03-10", "close": 74.7, "volume": 278764.0}, {"date": "2021-03-11", "close": 74.23, "volume": 217579.0}, {"date": "2021-03-12", "close": 74.66, "volume": 290697.0}, {"date": "2021-03-15", "close": 73.41, "volume": 233660.0}, {"date": "2021-03-16", "close": 72.79, "volume": 208377.0}, {"date": "2021-03-17", "close": 74.69, "volume": 155674.0}, {"date": "2021-03-18", "close": 73.87, "volume": 185393.0}, {"date": "2021-03-19", "close": 73.25, "volume": 525276.0}, {"date": "2021-03-22", "close": 73.24, "volume": 166459.0}, {"date": "2021-03-23", "close": 71.5, "volume": 216259.0}, {"date": "2021-03-24", "close": 70.91, "volume": 136307.0}, {"date": "2021-03-25", "close": 72.54, "volume": 188621.0}, {"date": "2021-03-26", "close": 75.07, "volume": 138399.0}, {"date": "2021-03-29", "close": 73.35, "volume": 147167.0}, {"date": "2021-03-30", "close": 75.2, "volume": 114917.0}, {"date": "2021-03-31", "close": 74.77, "volume": 251957.0}, {"date": "2021-04-01", "close": 76.05, "volume": 169562.0}, {"date": "2021-04-05", "close": 76.42, "volume": 186150.0}, {"date": "2021-04-06", "close": 76.79, "volume": 177295.0}, {"date": "2021-04-07", "close": 75.0, "volume": 143189.0}, {"date": "2021-04-08", "close": 77.21, "volume": 255974.0}, {"date": "2021-04-09", "close": 79.29, "volume": 213022.0}, {"date": "2021-04-12", "close": 79.41, "volume": 246723.0}, {"date": "2021-04-13", "close": 79.2, "volume": 180917.0}, {"date": "2021-04-14", "close": 80.01, "volume": 195531.0}, {"date": "2021-04-15", "close": 80.05, "volume": 170434.0}, {"date": "2021-04-16", "close": 80.93, "volume": 214545.0}, {"date": "2021-04-19", "close": 81.24, "volume": 181685.0}, {"date": "2021-04-20", "close": 80.2, "volume": 274407.0}, {"date": "2021-04-21", "close": 80.46, "volume": 179695.0}, {"date": "2021-04-22", "close": 79.32, "volume": 157380.0}, {"date": "2021-04-23", "close": 80.63, "volume": 153879.0}, {"date": "2021-04-26", "close": 81.85, "volume": 149549.0}, {"date": "2021-04-27", "close": 82.03, "volume": 166717.0}, {"date": "2021-04-28", "close": 81.41, "volume": 88925.0}, {"date": "2021-04-29", "close": 82.19, "volume": 239989.0}, {"date": "2021-04-30", "close": 82.36, "volume": 198476.0}, {"date": "2021-05-03", "close": 84.9, "volume": 294089.0}, {"date": "2021-05-04", "close": 85.72, "volume": 147408.0}, {"date": "2021-05-05", "close": 84.95, "volume": 176740.0}, {"date": "2021-05-06", "close": 86.59, "volume": 113545.0}, {"date": "2021-05-07", "close": 86.87, "volume": 110394.0}, {"date": "2021-05-10", "close": 86.28, "volume": 171189.0}, {"date": "2021-05-11", "close": 86.12, "volume": 134570.0}, {"date": "2021-05-12", "close": 80.5, "volume": 203012.0}, {"date": "2021-05-13", "close": 82.11, "volume": 327438.0}, {"date": "2021-05-14", "close": 82.91, "volume": 217794.0}, {"date": "2021-05-17", "close": 83.01, "volume": 114694.0}, {"date": "2021-05-18", "close": 82.02, "volume": 116838.0}, {"date": "2021-05-19", "close": 80.31, "volume": 144385.0}, {"date": "2021-05-20", "close": 80.69, "volume": 95418.0}, {"date": "2021-05-21", "close": 80.89, "volume": 72050.0}, {"date": "2021-05-24", "close": 80.78, "volume": 123775.0}, {"date": "2021-05-25", "close": 79.41, "volume": 138822.0}, {"date": "2021-05-26", "close": 80.17, "volume": 118745.0}, {"date": "2021-05-27", "close": 80.8, "volume": 125916.0}, {"date": "2021-05-28", "close": 82.9, "volume": 159673.0}, {"date": "2021-06-01", "close": 84.53, "volume": 261698.0}, {"date": "2021-06-02", "close": 83.08, "volume": 245053.0}, {"date": "2021-06-03", "close": 85.17, "volume": 335476.0}, {"date": "2021-06-04", "close": 86.25, "volume": 289743.0}, {"date": "2021-06-07", "close": 85.75, "volume": 215976.0}, {"date": "2021-06-08", "close": 86.46, "volume": 189343.0}, {"date": "2021-06-09", "close": 85.39, "volume": 148819.0}, {"date": "2021-06-10", "close": 83.45, "volume": 159539.0}, {"date": "2021-06-11", "close": 83.96, "volume": 115592.0}, {"date": "2021-06-14", "close": 84.9, "volume": 335760.0}, {"date": "2021-06-15", "close": 83.61, "volume": 194742.0}, {"date": "2021-06-16", "close": 83.18, "volume": 157306.0}, {"date": "2021-06-17", "close": 81.25, "volume": 167463.0}, {"date": "2021-06-18", "close": 77.24, "volume": 369914.0}, {"date": "2021-06-21", "close": 79.22, "volume": 208052.0}, {"date": "2021-06-22", "close": 79.18, "volume": 117386.0}, {"date": "2021-06-23", "close": 78.72, "volume": 128107.0}, {"date": "2021-06-24", "close": 79.23, "volume": 180456.0}, {"date": "2021-06-25", "close": 79.35, "volume": 1401724.0}, {"date": "2021-06-28", "close": 78.05, "volume": 194628.0}, {"date": "2021-06-29", "close": 78.38, "volume": 101504.0}, {"date": "2021-06-30", "close": 78.79, "volume": 115125.0}, {"date": "2021-07-01", "close": 79.12, "volume": 133625.0}, {"date": "2021-07-02", "close": 77.68, "volume": 117062.0}, {"date": "2021-07-06", "close": 76.22, "volume": 139790.0}, {"date": "2021-07-07", "close": 76.77, "volume": 263776.0}, {"date": "2021-07-08", "close": 76.02, "volume": 134805.0}, {"date": "2021-07-09", "close": 77.92, "volume": 90829.0}, {"date": "2021-07-12", "close": 77.86, "volume": 69638.0}, {"date": "2021-07-13", "close": 76.88, "volume": 87077.0}, {"date": "2021-07-14", "close": 76.21, "volume": 78370.0}, {"date": "2021-07-15", "close": 75.32, "volume": 97807.0}, {"date": "2021-07-16", "close": 73.43, "volume": 162166.0}, {"date": "2021-07-19", "close": 72.37, "volume": 125818.0}, {"date": "2021-07-20", "close": 75.05, "volume": 206318.0}, {"date": "2021-07-21", "close": 76.25, "volume": 67421.0}, {"date": "2021-07-22", "close": 74.12, "volume": 72093.0}, {"date": "2021-07-23", "close": 75.38, "volume": 80264.0}, {"date": "2021-07-26", "close": 74.97, "volume": 59718.0}, {"date": "2021-07-27", "close": 74.37, "volume": 107831.0}, {"date": "2021-07-28", "close": 74.27, "volume": 105476.0}, {"date": "2021-07-29", "close": 74.87, "volume": 226999.0}, {"date": "2021-07-30", "close": 74.75, "volume": 161092.0}, {"date": "2021-08-02", "close": 73.1, "volume": 169280.0}, {"date": "2021-08-03", "close": 74.89, "volume": 229993.0}, {"date": "2021-08-04", "close": 74.12, "volume": 200273.0}, {"date": "2021-08-05", "close": 75.55, "volume": 157631.0}, {"date": "2021-08-06", "close": 76.26, "volume": 140949.0}, {"date": "2021-08-09", "close": 76.27, "volume": 141006.0}, {"date": "2021-08-10", "close": 77.31, "volume": 118199.0}, {"date": "2021-08-11", "close": 77.71, "volume": 136050.0}, {"date": "2021-08-12", "close": 77.03, "volume": 96288.0}, {"date": "2021-08-13", "close": 76.28, "volume": 47646.0}, {"date": "2021-08-16", "close": 76.5, "volume": 119363.0}, {"date": "2021-08-17", "close": 74.88, "volume": 129149.0}, {"date": "2021-08-18", "close": 74.12, "volume": 67811.0}, {"date": "2021-08-19", "close": 73.27, "volume": 104502.0}, {"date": "2021-08-20", "close": 74.38, "volume": 102250.0}, {"date": "2021-08-23", "close": 75.73, "volume": 93553.0}, {"date": "2021-08-24", "close": 75.69, "volume": 75395.0}, {"date": "2021-08-25", "close": 75.23, "volume": 86549.0}, {"date": "2021-08-26", "close": 74.04, "volume": 80286.0}, {"date": "2021-08-27", "close": 75.97, "volume": 168489.0}, {"date": "2021-08-30", "close": 75.68, "volume": 69548.0}, {"date": "2021-08-31", "close": 75.98, "volume": 176331.0}, {"date": "2021-09-01", "close": 74.72, "volume": 130088.0}, {"date": "2021-09-02", "close": 76.38, "volume": 72351.0}, {"date": "2021-09-03", "close": 76.46, "volume": 77752.0}, {"date": "2021-09-07", "close": 74.52, "volume": 101212.0}, {"date": "2021-09-08", "close": 73.61, "volume": 128580.0}, {"date": "2021-09-09", "close": 72.73, "volume": 104683.0}, {"date": "2021-09-10", "close": 71.7, "volume": 116591.0}, {"date": "2021-09-13", "close": 71.81, "volume": 152293.0}, {"date": "2021-09-14", "close": 69.59, "volume": 103669.0}, {"date": "2021-09-15", "close": 70.48, "volume": 144674.0}, {"date": "2021-09-16", "close": 69.8, "volume": 96809.0}, {"date": "2021-09-17", "close": 69.51, "volume": 479980.0}, {"date": "2021-09-20", "close": 69.82, "volume": 156307.0}, {"date": "2021-09-21", "close": 69.14, "volume": 122925.0}, {"date": "2021-09-22", "close": 70.14, "volume": 122792.0}, {"date": "2021-09-23", "close": 72.49, "volume": 164023.0}, {"date": "2021-09-24", "close": 72.17, "volume": 126358.0}, {"date": "2021-09-27", "close": 74.11, "volume": 127014.0}, {"date": "2021-09-28", "close": 72.15, "volume": 151690.0}, {"date": "2021-09-29", "close": 72.99, "volume": 265100.0}, {"date": "2021-09-30", "close": 71.32, "volume": 123020.0}, {"date": "2021-10-01", "close": 74.06, "volume": 160572.0}, {"date": "2021-10-04", "close": 75.28, "volume": 166845.0}, {"date": "2021-10-05", "close": 76.52, "volume": 171038.0}, {"date": "2021-10-06", "close": 76.75, "volume": 122101.0}, {"date": "2021-10-07", "close": 78.09, "volume": 149459.0}, {"date": "2021-10-08", "close": 78.46, "volume": 87913.0}, {"date": "2021-10-11", "close": 78.1, "volume": 99894.0}, {"date": "2021-10-12", "close": 78.37, "volume": 120298.0}, {"date": "2021-10-13", "close": 78.48, "volume": 81540.0}, {"date": "2021-10-14", "close": 81.35, "volume": 101127.0}, {"date": "2021-10-15", "close": 80.38, "volume": 209014.0}, {"date": "2021-10-18", "close": 80.71, "volume": 123737.0}, {"date": "2021-10-19", "close": 81.09, "volume": 89962.0}, {"date": "2021-10-20", "close": 82.13, "volume": 75642.0}, {"date": "2021-10-21", "close": 83.16, "volume": 188980.0}, {"date": "2021-10-22", "close": 84.16, "volume": 107323.0}, {"date": "2021-10-25", "close": 85.65, "volume": 136763.0}, {"date": "2021-10-26", "close": 85.52, "volume": 92942.0}, {"date": "2021-10-27", "close": 82.84, "volume": 155448.0}, {"date": "2021-10-28", "close": 89.1, "volume": 275121.0}, {"date": "2021-10-29", "close": 91.47, "volume": 239535.0}, {"date": "2021-11-01", "close": 92.57, "volume": 177934.0}, {"date": "2021-11-02", "close": 94.13, "volume": 127546.0}, {"date": "2021-11-03", "close": 95.38, "volume": 132529.0}, {"date": "2021-11-04", "close": 94.09, "volume": 218435.0}, {"date": "2021-11-05", "close": 99.02, "volume": 139370.0}, {"date": "2021-11-08", "close": 99.08, "volume": 117232.0}, {"date": "2021-11-09", "close": 99.08, "volume": 102635.0}, {"date": "2021-11-10", "close": 98.1, "volume": 99148.0}, {"date": "2021-11-11", "close": 99.31, "volume": 80963.0}, {"date": "2021-11-12", "close": 99.89, "volume": 87569.0}, {"date": "2021-11-15", "close": 100.65, "volume": 106809.0}, {"date": "2021-11-16", "close": 102.22, "volume": 94702.0}, {"date": "2021-11-17", "close": 102.34, "volume": 137697.0}, {"date": "2021-11-18", "close": 102.81, "volume": 121089.0}, {"date": "2021-11-19", "close": 101.8, "volume": 129587.0}, {"date": "2021-11-22", "close": 102.53, "volume": 102314.0}, {"date": "2021-11-23", "close": 102.49, "volume": 98551.0}, {"date": "2021-11-24", "close": 102.15, "volume": 48757.0}, {"date": "2021-11-26", "close": 98.29, "volume": 101685.0}, {"date": "2021-11-29", "close": 97.86, "volume": 143705.0}, {"date": "2021-11-30", "close": 94.87, "volume": 245377.0}, {"date": "2021-12-01", "close": 93.73, "volume": 177261.0}, {"date": "2021-12-02", "close": 95.33, "volume": 251637.0}, {"date": "2021-12-03", "close": 94.56, "volume": 121747.0}, {"date": "2021-12-06", "close": 96.3, "volume": 104434.0}, {"date": "2021-12-07", "close": 97.16, "volume": 87697.0}, {"date": "2021-12-08", "close": 98.04, "volume": 75928.0}, {"date": "2021-12-09", "close": 96.55, "volume": 97090.0}, {"date": "2021-12-10", "close": 96.84, "volume": 124612.0}, {"date": "2021-12-13", "close": 96.63, "volume": 143473.0}, {"date": "2021-12-14", "close": 95.95, "volume": 261406.0}, {"date": "2021-12-15", "close": 98.72, "volume": 232212.0}, {"date": "2021-12-16", "close": 96.69, "volume": 239544.0}, {"date": "2021-12-17", "close": 94.98, "volume": 485925.0}, {"date": "2021-12-20", "close": 93.26, "volume": 177832.0}, {"date": "2021-12-21", "close": 96.81, "volume": 107239.0}, {"date": "2021-12-22", "close": 97.94, "volume": 87627.0}, {"date": "2021-12-23", "close": 98.84, "volume": 158438.0}, {"date": "2021-12-27", "close": 100.93, "volume": 97640.0}, {"date": "2021-12-28", "close": 99.39, "volume": 120183.0}, {"date": "2021-12-29", "close": 99.59, "volume": 84320.0}, {"date": "2021-12-30", "close": 98.34, "volume": 82572.0}, {"date": "2021-12-31", "close": 98.94, "volume": 57794.0}, {"date": "2022-01-03", "close": 98.11, "volume": 190314.0}, {"date": "2022-01-04", "close": 99.27, "volume": 171822.0}, {"date": "2022-01-05", "close": 95.59, "volume": 126150.0}, {"date": "2022-01-06", "close": 97.85, "volume": 95404.0}, {"date": "2022-01-07", "close": 95.87, "volume": 224874.0}, {"date": "2022-01-10", "close": 95.95, "volume": 136115.0}, {"date": "2022-01-11", "close": 97.0, "volume": 155975.0}, {"date": "2022-01-12", "close": 97.73, "volume": 229074.0}, {"date": "2022-01-13", "close": 97.91, "volume": 151592.0}, {"date": "2022-01-14", "close": 96.94, "volume": 135359.0}, {"date": "2022-01-18", "close": 93.19, "volume": 182043.0}, {"date": "2022-01-19", "close": 90.15, "volume": 198358.0}, {"date": "2022-01-20", "close": 91.36, "volume": 231243.0}, {"date": "2022-01-21", "close": 88.22, "volume": 202603.0}, {"date": "2022-01-24", "close": 90.11, "volume": 219746.0}, {"date": "2022-01-25", "close": 88.26, "volume": 164980.0}, {"date": "2022-01-26", "close": 86.46, "volume": 137690.0}, {"date": "2022-01-27", "close": 85.37, "volume": 135518.0}, {"date": "2022-01-28", "close": 87.39, "volume": 246258.0}, {"date": "2022-01-31", "close": 89.78, "volume": 272986.0}, {"date": "2022-02-01", "close": 88.98, "volume": 319142.0}, {"date": "2022-02-02", "close": 87.13, "volume": 284935.0}, {"date": "2022-02-03", "close": 85.23, "volume": 230455.0}, {"date": "2022-02-04", "close": 84.57, "volume": 148748.0}, {"date": "2022-02-07", "close": 84.89, "volume": 142509.0}, {"date": "2022-02-08", "close": 85.92, "volume": 161393.0}, {"date": "2022-02-09", "close": 89.52, "volume": 184607.0}, {"date": "2022-02-10", "close": 87.18, "volume": 117379.0}, {"date": "2022-02-11", "close": 86.8, "volume": 108231.0}, {"date": "2022-02-14", "close": 87.28, "volume": 157215.0}, {"date": "2022-02-15", "close": 89.55, "volume": 115011.0}, {"date": "2022-02-16", "close": 90.13, "volume": 182993.0}, {"date": "2022-02-17", "close": 87.98, "volume": 111415.0}, {"date": "2022-02-18", "close": 88.22, "volume": 132647.0}, {"date": "2022-02-22", "close": 85.84, "volume": 124764.0}, {"date": "2022-02-23", "close": 84.39, "volume": 142336.0}, {"date": "2022-02-24", "close": 82.68, "volume": 348210.0}, {"date": "2022-02-25", "close": 86.08, "volume": 147095.0}, {"date": "2022-02-28", "close": 85.98, "volume": 237262.0}, {"date": "2022-03-01", "close": 83.53, "volume": 308411.0}, {"date": "2022-03-02", "close": 86.84, "volume": 92537.0}, {"date": "2022-03-03", "close": 85.76, "volume": 98068.0}, {"date": "2022-03-04", "close": 85.0, "volume": 137180.0}, {"date": "2022-03-07", "close": 83.99, "volume": 106623.0}, {"date": "2022-03-08", "close": 86.0, "volume": 411068.0}, {"date": "2022-03-09", "close": 89.41, "volume": 163710.0}, {"date": "2022-03-10", "close": 90.52, "volume": 136140.0}, {"date": "2022-03-11", "close": 90.78, "volume": 116235.0}, {"date": "2022-03-14", "close": 90.68, "volume": 111612.0}, {"date": "2022-03-15", "close": 91.12, "volume": 174608.0}, {"date": "2022-03-16", "close": 91.92, "volume": 143327.0}, {"date": "2022-03-17", "close": 92.5, "volume": 99219.0}, {"date": "2022-03-18", "close": 92.33, "volume": 305444.0}, {"date": "2022-03-21", "close": 93.0, "volume": 126414.0}, {"date": "2022-03-22", "close": 94.53, "volume": 243807.0}, {"date": "2022-03-23", "close": 91.16, "volume": 338437.0}, {"date": "2022-03-24", "close": 87.83, "volume": 201718.0}, {"date": "2022-03-25", "close": 88.09, "volume": 108860.0}, {"date": "2022-03-28", "close": 88.21, "volume": 106010.0}, {"date": "2022-03-29", "close": 91.12, "volume": 126890.0}, {"date": "2022-03-30", "close": 90.0, "volume": 109930.0}, {"date": "2022-03-31", "close": 89.01, "volume": 143647.0}, {"date": "2022-04-01", "close": 90.13, "volume": 170175.0}, {"date": "2022-04-04", "close": 89.8, "volume": 125419.0}, {"date": "2022-04-05", "close": 88.9, "volume": 154144.0}, {"date": "2022-04-06", "close": 87.47, "volume": 194238.0}, {"date": "2022-04-07", "close": 87.76, "volume": 183466.0}, {"date": "2022-04-08", "close": 86.99, "volume": 110484.0}, {"date": "2022-04-11", "close": 86.7, "volume": 113096.0}, {"date": "2022-04-12", "close": 87.75, "volume": 84937.0}, {"date": "2022-04-13", "close": 88.82, "volume": 64494.0}, {"date": "2022-04-14", "close": 88.57, "volume": 93032.0}, {"date": "2022-04-18", "close": 87.17, "volume": 96917.0}, {"date": "2022-04-19", "close": 89.08, "volume": 128099.0}, {"date": "2022-04-20", "close": 91.67, "volume": 113082.0}, {"date": "2022-04-21", "close": 89.43, "volume": 157418.0}, {"date": "2022-04-22", "close": 86.64, "volume": 141122.0}, {"date": "2022-04-25", "close": 86.74, "volume": 140468.0}, {"date": "2022-04-26", "close": 84.27, "volume": 148390.0}, {"date": "2022-04-27", "close": 85.06, "volume": 140733.0}, {"date": "2022-04-28", "close": 86.02, "volume": 137759.0}, {"date": "2022-04-29", "close": 84.42, "volume": 129501.0}, {"date": "2022-05-02", "close": 84.01, "volume": 117581.0}, {"date": "2022-05-03", "close": 85.67, "volume": 130085.0}, {"date": "2022-05-04", "close": 90.3, "volume": 144201.0}, {"date": "2022-05-05", "close": 86.75, "volume": 134406.0}, {"date": "2022-05-06", "close": 85.21, "volume": 168907.0}, {"date": "2022-05-09", "close": 82.98, "volume": 166056.0}, {"date": "2022-05-10", "close": 83.99, "volume": 156874.0}, {"date": "2022-05-11", "close": 81.58, "volume": 158585.0}, {"date": "2022-05-12", "close": 82.58, "volume": 125228.0}, {"date": "2022-05-13", "close": 84.1, "volume": 98753.0}, {"date": "2022-05-16", "close": 84.08, "volume": 121959.0}, {"date": "2022-05-17", "close": 85.58, "volume": 104471.0}, {"date": "2022-05-18", "close": 83.72, "volume": 248568.0}, {"date": "2022-05-19", "close": 83.32, "volume": 149504.0}, {"date": "2022-05-20", "close": 82.47, "volume": 116242.0}, {"date": "2022-05-23", "close": 84.13, "volume": 166497.0}, {"date": "2022-05-24", "close": 87.48, "volume": 251542.0}, {"date": "2022-05-25", "close": 86.52, "volume": 134876.0}, {"date": "2022-05-26", "close": 88.43, "volume": 122424.0}, {"date": "2022-05-27", "close": 91.6, "volume": 88779.0}, {"date": "2022-05-31", "close": 89.72, "volume": 296399.0}, {"date": "2022-06-01", "close": 89.3, "volume": 137611.0}, {"date": "2022-06-02", "close": 92.0, "volume": 116937.0}, {"date": "2022-06-03", "close": 91.3, "volume": 133683.0}, {"date": "2022-06-06", "close": 91.89, "volume": 135719.0}, {"date": "2022-06-07", "close": 92.56, "volume": 111042.0}, {"date": "2022-06-08", "close": 92.24, "volume": 121492.0}, {"date": "2022-06-09", "close": 91.64, "volume": 96354.0}, {"date": "2022-06-10", "close": 89.2, "volume": 80828.0}, {"date": "2022-06-13", "close": 87.04, "volume": 157746.0}, {"date": "2022-06-14", "close": 85.62, "volume": 97554.0}, {"date": "2022-06-15", "close": 83.87, "volume": 299372.0}, {"date": "2022-06-16", "close": 75.82, "volume": 228869.0}, {"date": "2022-06-17", "close": 75.33, "volume": 296419.0}, {"date": "2022-06-21", "close": 76.31, "volume": 193429.0}, {"date": "2022-06-22", "close": 77.9, "volume": 162867.0}, {"date": "2022-06-23", "close": 79.3, "volume": 142381.0}, {"date": "2022-06-24", "close": 83.02, "volume": 317943.0}, {"date": "2022-06-27", "close": 83.7, "volume": 81903.0}, {"date": "2022-06-28", "close": 82.38, "volume": 355752.0}, {"date": "2022-06-29", "close": 81.25, "volume": 106361.0}, {"date": "2022-06-30", "close": 83.15, "volume": 143545.0}, {"date": "2022-07-01", "close": 84.17, "volume": 125012.0}, {"date": "2022-07-05", "close": 86.39, "volume": 353927.0}, {"date": "2022-07-06", "close": 84.99, "volume": 93190.0}, {"date": "2022-07-07", "close": 87.25, "volume": 79782.0}, {"date": "2022-07-08", "close": 86.01, "volume": 106864.0}, {"date": "2022-07-11", "close": 86.08, "volume": 64487.0}, {"date": "2022-07-12", "close": 84.8, "volume": 99135.0}, {"date": "2022-07-13", "close": 84.09, "volume": 109184.0}, {"date": "2022-07-14", "close": 84.23, "volume": 74579.0}, {"date": "2022-07-15", "close": 85.26, "volume": 91831.0}, {"date": "2022-07-18", "close": 84.3, "volume": 69458.0}, {"date": "2022-07-19", "close": 88.86, "volume": 150939.0}, {"date": "2022-07-20", "close": 89.62, "volume": 98020.0}, {"date": "2022-07-21", "close": 91.28, "volume": 100319.0}, {"date": "2022-07-22", "close": 91.28, "volume": 98181.0}, {"date": "2022-07-25", "close": 89.84, "volume": 165098.0}, {"date": "2022-07-26", "close": 90.88, "volume": 144403.0}, {"date": "2022-07-27", "close": 92.59, "volume": 127992.0}, {"date": "2022-07-28", "close": 98.42, "volume": 303534.0}, {"date": "2022-07-29", "close": 105.66, "volume": 283229.0}, {"date": "2022-08-01", "close": 105.43, "volume": 250547.0}, {"date": "2022-08-02", "close": 104.71, "volume": 186344.0}, {"date": "2022-08-03", "close": 104.49, "volume": 170555.0}, {"date": "2022-08-04", "close": 101.71, "volume": 206597.0}, {"date": "2022-08-05", "close": 102.55, "volume": 204694.0}, {"date": "2022-08-08", "close": 103.4, "volume": 141520.0}, {"date": "2022-08-09", "close": 100.64, "volume": 228846.0}, {"date": "2022-08-10", "close": 102.75, "volume": 225113.0}, {"date": "2022-08-11", "close": 104.39, "volume": 136620.0}, {"date": "2022-08-12", "close": 108.44, "volume": 120137.0}, {"date": "2022-08-15", "close": 108.27, "volume": 104250.0}, {"date": "2022-08-16", "close": 107.54, "volume": 171991.0}, {"date": "2022-08-17", "close": 107.34, "volume": 90833.0}, {"date": "2022-08-18", "close": 107.79, "volume": 121540.0}, {"date": "2022-08-19", "close": 105.05, "volume": 123154.0}, {"date": "2022-08-22", "close": 102.62, "volume": 87819.0}, {"date": "2022-08-23", "close": 101.77, "volume": 173994.0}, {"date": "2022-08-24", "close": 102.3, "volume": 193381.0}, {"date": "2022-08-25", "close": 105.28, "volume": 147224.0}, {"date": "2022-08-26", "close": 102.42, "volume": 157556.0}, {"date": "2022-08-29", "close": 102.78, "volume": 188525.0}, {"date": "2022-08-30", "close": 99.82, "volume": 93598.0}, {"date": "2022-08-31", "close": 100.34, "volume": 102377.0}, {"date": "2022-09-01", "close": 100.99, "volume": 120201.0}, {"date": "2022-09-02", "close": 100.53, "volume": 133313.0}, {"date": "2022-09-06", "close": 98.61, "volume": 150985.0}, {"date": "2022-09-07", "close": 100.72, "volume": 183810.0}, {"date": "2022-09-08", "close": 101.29, "volume": 95823.0}, {"date": "2022-09-09", "close": 102.93, "volume": 82692.0}, {"date": "2022-09-12", "close": 104.42, "volume": 132888.0}, {"date": "2022-09-13", "close": 101.8, "volume": 212548.0}, {"date": "2022-09-14", "close": 100.03, "volume": 124016.0}, {"date": "2022-09-15", "close": 99.09, "volume": 100228.0}, {"date": "2022-09-16", "close": 99.79, "volume": 300237.0}, {"date": "2022-09-19", "close": 102.88, "volume": 111092.0}, {"date": "2022-09-20", "close": 103.65, "volume": 210520.0}, {"date": "2022-09-21", "close": 103.09, "volume": 201599.0}, {"date": "2022-09-22", "close": 100.33, "volume": 233763.0}, {"date": "2022-09-23", "close": 98.15, "volume": 159234.0}, {"date": "2022-09-26", "close": 96.6, "volume": 138393.0}, {"date": "2022-09-27", "close": 96.48, "volume": 126483.0}, {"date": "2022-09-28", "close": 99.71, "volume": 221538.0}, {"date": "2022-09-29", "close": 96.79, "volume": 149758.0}, {"date": "2022-09-30", "close": 97.33, "volume": 225352.0}, {"date": "2022-10-03", "close": 103.38, "volume": 220130.0}, {"date": "2022-10-04", "close": 106.9, "volume": 214982.0}, {"date": "2022-10-05", "close": 103.0, "volume": 299840.0}, {"date": "2022-10-06", "close": 103.31, "volume": 166501.0}, {"date": "2022-10-07", "close": 100.76, "volume": 187322.0}, {"date": "2022-10-10", "close": 101.03, "volume": 123928.0}, {"date": "2022-10-11", "close": 102.27, "volume": 153273.0}, {"date": "2022-10-12", "close": 100.81, "volume": 81447.0}, {"date": "2022-10-13", "close": 103.3, "volume": 153605.0}, {"date": "2022-10-14", "close": 101.32, "volume": 179656.0}, {"date": "2022-10-17", "close": 104.56, "volume": 216133.0}, {"date": "2022-10-18", "close": 107.77, "volume": 154583.0}, {"date": "2022-10-19", "close": 106.75, "volume": 123793.0}, {"date": "2022-10-20", "close": 103.67, "volume": 210310.0}, {"date": "2022-10-21", "close": 106.59, "volume": 168407.0}, {"date": "2022-10-24", "close": 108.32, "volume": 253429.0}, {"date": "2022-10-25", "close": 110.22, "volume": 205468.0}, {"date": "2022-10-26", "close": 109.68, "volume": 184529.0}, {"date": "2022-10-27", "close": 118.44, "volume": 355290.0}, {"date": "2022-10-28", "close": 121.5, "volume": 262655.0}, {"date": "2022-10-31", "close": 123.28, "volume": 274441.0}, {"date": "2022-11-01", "close": 120.99, "volume": 236929.0}, {"date": "2022-11-02", "close": 116.71, "volume": 315290.0}, {"date": "2022-11-03", "close": 117.22, "volume": 186036.0}, {"date": "2022-11-04", "close": 119.38, "volume": 174049.0}, {"date": "2022-11-07", "close": 121.76, "volume": 222966.0}, {"date": "2022-11-08", "close": 119.94, "volume": 237490.0}, {"date": "2022-11-09", "close": 117.75, "volume": 221080.0}, {"date": "2022-11-10", "close": 123.87, "volume": 184247.0}, {"date": "2022-11-11", "close": 121.58, "volume": 188197.0}, {"date": "2022-11-14", "close": 121.92, "volume": 266742.0}, {"date": "2022-11-15", "close": 121.31, "volume": 344880.0}, {"date": "2022-11-16", "close": 121.45, "volume": 178896.0}, {"date": "2022-11-17", "close": 123.75, "volume": 294854.0}, {"date": "2022-11-18", "close": 125.15, "volume": 369876.0}, {"date": "2022-11-21", "close": 125.98, "volume": 227143.0}, {"date": "2022-11-22", "close": 126.92, "volume": 168681.0}, {"date": "2022-11-23", "close": 126.06, "volume": 219142.0}, {"date": "2022-11-25", "close": 126.02, "volume": 118301.0}, {"date": "2022-11-28", "close": 123.76, "volume": 281046.0}, {"date": "2022-11-29", "close": 124.31, "volume": 280334.0}, {"date": "2022-11-30", "close": 126.76, "volume": 269226.0}, {"date": "2022-12-01", "close": 125.78, "volume": 130029.0}, {"date": "2022-12-02", "close": 126.0, "volume": 132202.0}, {"date": "2022-12-05", "close": 123.37, "volume": 215022.0}, {"date": "2022-12-06", "close": 121.66, "volume": 223751.0}, {"date": "2022-12-07", "close": 121.28, "volume": 160998.0}, {"date": "2022-12-08", "close": 121.9, "volume": 132180.0}, {"date": "2022-12-09", "close": 120.63, "volume": 132370.0}, {"date": "2022-12-12", "close": 120.36, "volume": 193562.0}, {"date": "2022-12-13", "close": 121.6, "volume": 196686.0}, {"date": "2022-12-14", "close": 119.99, "volume": 172983.0}, {"date": "2022-12-15", "close": 117.53, "volume": 190449.0}, {"date": "2022-12-16", "close": 116.0, "volume": 441742.0}, {"date": "2022-12-19", "close": 116.7, "volume": 144044.0}, {"date": "2022-12-20", "close": 115.98, "volume": 165851.0}, {"date": "2022-12-21", "close": 117.24, "volume": 142458.0}, {"date": "2022-12-22", "close": 116.89, "volume": 126231.0}, {"date": "2022-12-23", "close": 118.19, "volume": 78036.0}, {"date": "2022-12-27", "close": 117.45, "volume": 90518.0}, {"date": "2022-12-28", "close": 115.37, "volume": 84798.0}, {"date": "2022-12-29", "close": 117.77, "volume": 118749.0}, {"date": "2022-12-30", "close": 115.08, "volume": 253018.0}, {"date": "2023-01-03", "close": 117.1, "volume": 188054.0}, {"date": "2023-01-04", "close": 114.88, "volume": 178071.0}, {"date": "2023-01-05", "close": 111.86, "volume": 208436.0}, {"date": "2023-01-06", "close": 113.76, "volume": 307118.0}, {"date": "2023-01-09", "close": 114.62, "volume": 184386.0}, {"date": "2023-01-10", "close": 115.4, "volume": 173409.0}, {"date": "2023-01-11", "close": 117.12, "volume": 129866.0}, {"date": "2023-01-12", "close": 120.79, "volume": 424381.0}, {"date": "2023-01-13", "close": 124.23, "volume": 252491.0}, {"date": "2023-01-17", "close": 119.8, "volume": 193904.0}, {"date": "2023-01-18", "close": 118.86, "volume": 128713.0}, {"date": "2023-01-19", "close": 114.74, "volume": 161715.0}, {"date": "2023-01-20", "close": 117.09, "volume": 196716.0}, {"date": "2023-01-23", "close": 118.06, "volume": 114602.0}, {"date": "2023-01-24", "close": 119.67, "volume": 103348.0}, {"date": "2023-01-25", "close": 118.2, "volume": 91867.0}, {"date": "2023-01-26", "close": 119.39, "volume": 137137.0}, {"date": "2023-01-27", "close": 119.15, "volume": 78584.0}, {"date": "2023-01-30", "close": 118.06, "volume": 138610.0}, {"date": "2023-01-31", "close": 121.04, "volume": 228996.0}, {"date": "2023-02-01", "close": 121.92, "volume": 327130.0}, {"date": "2023-02-02", "close": 121.98, "volume": 166521.0}, {"date": "2023-02-03", "close": 122.33, "volume": 176143.0}, {"date": "2023-02-06", "close": 120.97, "volume": 123721.0}, {"date": "2023-02-07", "close": 121.49, "volume": 170206.0}, {"date": "2023-02-08", "close": 120.3, "volume": 180218.0}, {"date": "2023-02-09", "close": 118.79, "volume": 113273.0}, {"date": "2023-02-10", "close": 119.96, "volume": 386346.0}, {"date": "2023-02-13", "close": 122.37, "volume": 213196.0}, {"date": "2023-02-14", "close": 122.39, "volume": 123748.0}, {"date": "2023-02-15", "close": 124.48, "volume": 149541.0}, {"date": "2023-02-16", "close": 125.88, "volume": 267865.0}, {"date": "2023-02-17", "close": 127.63, "volume": 284737.0}, {"date": "2023-02-21", "close": 123.66, "volume": 319633.0}, {"date": "2023-02-22", "close": 123.9, "volume": 299901.0}, {"date": "2023-02-23", "close": 136.0, "volume": 441661.0}, {"date": "2023-02-24", "close": 146.81, "volume": 688284.0}, {"date": "2023-02-27", "close": 146.9, "volume": 545207.0}, {"date": "2023-02-28", "close": 145.44, "volume": 368023.0}, {"date": "2023-03-01", "close": 146.94, "volume": 384443.0}, {"date": "2023-03-02", "close": 147.2, "volume": 314903.0}, {"date": "2023-03-03", "close": 151.04, "volume": 254931.0}, {"date": "2023-03-06", "close": 150.83, "volume": 269931.0}, {"date": "2023-03-07", "close": 149.08, "volume": 173626.0}, {"date": "2023-03-08", "close": 148.82, "volume": 186699.0}, {"date": "2023-03-09", "close": 145.0, "volume": 220401.0}, {"date": "2023-03-10", "close": 140.98, "volume": 289553.0}, {"date": "2023-03-13", "close": 137.0, "volume": 263610.0}, {"date": "2023-03-14", "close": 140.59, "volume": 332156.0}, {"date": "2023-03-15", "close": 136.12, "volume": 270657.0}, {"date": "2023-03-16", "close": 139.02, "volume": 174126.0}, {"date": "2023-03-17", "close": 134.43, "volume": 821560.0}, {"date": "2023-03-20", "close": 139.15, "volume": 289576.0}, {"date": "2023-03-21", "close": 141.22, "volume": 294482.0}, {"date": "2023-03-22", "close": 139.97, "volume": 327245.0}, {"date": "2023-03-23", "close": 135.69, "volume": 199606.0}, {"date": "2023-03-24", "close": 137.89, "volume": 198868.0}, {"date": "2023-03-27", "close": 139.71, "volume": 160411.0}, {"date": "2023-03-28", "close": 141.94, "volume": 227888.0}, {"date": "2023-03-29", "close": 143.96, "volume": 323364.0}, {"date": "2023-03-30", "close": 142.53, "volume": 388070.0}, {"date": "2023-03-31", "close": 145.96, "volume": 282946.0}, {"date": "2023-04-03", "close": 146.61, "volume": 270074.0}, {"date": "2023-04-04", "close": 140.2, "volume": 469318.0}, {"date": "2023-04-05", "close": 131.62, "volume": 381071.0}, {"date": "2023-04-06", "close": 129.31, "volume": 365733.0}, {"date": "2023-04-10", "close": 130.55, "volume": 335341.0}, {"date": "2023-04-11", "close": 129.67, "volume": 295850.0}, {"date": "2023-04-12", "close": 130.56, "volume": 188892.0}, {"date": "2023-04-13", "close": 131.75, "volume": 144934.0}, {"date": "2023-04-14", "close": 130.98, "volume": 176922.0}, {"date": "2023-04-17", "close": 132.46, "volume": 118267.0}, {"date": "2023-04-18", "close": 132.75, "volume": 137541.0}, {"date": "2023-04-19", "close": 134.12, "volume": 195921.0}, {"date": "2023-04-20", "close": 137.5, "volume": 217526.0}, {"date": "2023-04-21", "close": 136.19, "volume": 350383.0}, {"date": "2023-04-24", "close": 134.01, "volume": 208592.0}, {"date": "2023-04-25", "close": 131.88, "volume": 284422.0}, {"date": "2023-04-26", "close": 132.83, "volume": 628919.0}, {"date": "2023-04-27", "close": 148.85, "volume": 603431.0}, {"date": "2023-04-28", "close": 149.49, "volume": 333837.0}, {"date": "2023-05-01", "close": 147.51, "volume": 221792.0}, {"date": "2023-05-02", "close": 150.3, "volume": 295477.0}, {"date": "2023-05-03", "close": 149.7, "volume": 380141.0}, {"date": "2023-05-04", "close": 147.99, "volume": 338959.0}, {"date": "2023-05-05", "close": 151.87, "volume": 464654.0}, {"date": "2023-05-08", "close": 147.92, "volume": 242221.0}, {"date": "2023-05-09", "close": 148.35, "volume": 161391.0}, {"date": "2023-05-10", "close": 150.3, "volume": 402803.0}, {"date": "2023-05-11", "close": 150.0, "volume": 294198.0}, {"date": "2023-05-12", "close": 150.29, "volume": 228950.0}, {"date": "2023-05-15", "close": 151.45, "volume": 253179.0}, {"date": "2023-05-16", "close": 150.66, "volume": 162298.0}, {"date": "2023-05-17", "close": 151.21, "volume": 204465.0}, {"date": "2023-05-18", "close": 154.03, "volume": 211000.0}, {"date": "2023-05-19", "close": 151.32, "volume": 184405.0}, {"date": "2023-05-22", "close": 150.99, "volume": 203478.0}, {"date": "2023-05-23", "close": 147.07, "volume": 304018.0}, {"date": "2023-05-24", "close": 144.84, "volume": 220445.0}, {"date": "2023-05-25", "close": 150.16, "volume": 284557.0}, {"date": "2023-05-26", "close": 150.0, "volume": 175315.0}, {"date": "2023-05-30", "close": 151.34, "volume": 221081.0}, {"date": "2023-05-31", "close": 147.98, "volume": 285471.0}, {"date": "2023-06-01", "close": 148.38, "volume": 222077.0}, {"date": "2023-06-02", "close": 154.86, "volume": 286499.0}, {"date": "2023-06-05", "close": 152.28, "volume": 215312.0}, {"date": "2023-06-06", "close": 158.84, "volume": 310949.0}, {"date": "2023-06-07", "close": 158.15, "volume": 331819.0}, {"date": "2023-06-08", "close": 158.23, "volume": 143839.0}, {"date": "2023-06-09", "close": 158.04, "volume": 167776.0}, {"date": "2023-06-12", "close": 160.29, "volume": 328900.0}, {"date": "2023-06-13", "close": 158.34, "volume": 272478.0}, {"date": "2023-06-14", "close": 160.38, "volume": 359087.0}, {"date": "2023-06-15", "close": 162.65, "volume": 353944.0}, {"date": "2023-06-16", "close": 161.58, "volume": 602611.0}, {"date": "2023-06-20", "close": 159.7, "volume": 276622.0}, {"date": "2023-06-21", "close": 164.35, "volume": 242968.0}, {"date": "2023-06-22", "close": 162.08, "volume": 183945.0}, {"date": "2023-06-23", "close": 160.57, "volume": 397402.0}, {"date": "2023-06-26", "close": 161.0, "volume": 206403.0}, {"date": "2023-06-27", "close": 162.0, "volume": 165208.0}, {"date": "2023-06-28", "close": 160.93, "volume": 146952.0}, {"date": "2023-06-29", "close": 166.3, "volume": 253102.0}, {"date": "2023-06-30", "close": 164.2, "volume": 210197.0}, {"date": "2023-07-03", "close": 164.44, "volume": 94326.0}, {"date": "2023-07-05", "close": 161.91, "volume": 169289.0}, {"date": "2023-07-06", "close": 159.77, "volume": 163264.0}, {"date": "2023-07-07", "close": 159.84, "volume": 199922.0}, {"date": "2023-07-10", "close": 163.26, "volume": 115543.0}, {"date": "2023-07-11", "close": 164.0, "volume": 186765.0}, {"date": "2023-07-12", "close": 164.55, "volume": 131350.0}, {"date": "2023-07-13", "close": 166.16, "volume": 129354.0}, {"date": "2023-07-14", "close": 163.78, "volume": 141010.0}, {"date": "2023-07-17", "close": 165.95, "volume": 178159.0}, {"date": "2023-07-18", "close": 170.06, "volume": 271482.0}, {"date": "2023-07-19", "close": 169.2, "volume": 157287.0}, {"date": "2023-07-20", "close": 165.85, "volume": 100194.0}, {"date": "2023-07-21", "close": 164.79, "volume": 168110.0}, {"date": "2023-07-24", "close": 167.09, "volume": 143778.0}, {"date": "2023-07-25", "close": 167.51, "volume": 116579.0}, {"date": "2023-07-26", "close": 165.88, "volume": 150474.0}, {"date": "2023-07-27", "close": 165.38, "volume": 470087.0}, {"date": "2023-07-28", "close": 173.78, "volume": 206261.0}, {"date": "2023-07-31", "close": 173.97, "volume": 180904.0}, {"date": "2023-08-01", "close": 173.66, "volume": 155383.0}, {"date": "2023-08-02", "close": 174.76, "volume": 170832.0}, {"date": "2023-08-03", "close": 176.81, "volume": 209768.0}, {"date": "2023-08-04", "close": 177.51, "volume": 221823.0}, {"date": "2023-08-07", "close": 181.15, "volume": 174256.0}, {"date": "2023-08-08", "close": 181.04, "volume": 304499.0}, {"date": "2023-08-09", "close": 177.41, "volume": 173473.0}, {"date": "2023-08-10", "close": 176.8, "volume": 313784.0}, {"date": "2023-08-11", "close": 178.03, "volume": 115817.0}, {"date": "2023-08-14", "close": 177.85, "volume": 162970.0}, {"date": "2023-08-15", "close": 178.93, "volume": 214196.0}, {"date": "2023-08-16", "close": 179.09, "volume": 164260.0}, {"date": "2023-08-17", "close": 173.76, "volume": 195067.0}, {"date": "2023-08-18", "close": 176.72, "volume": 253884.0}, {"date": "2023-08-21", "close": 177.02, "volume": 150771.0}, {"date": "2023-08-22", "close": 178.6, "volume": 252358.0}, {"date": "2023-08-23", "close": 181.7, "volume": 205585.0}, {"date": "2023-08-24", "close": 179.42, "volume": 312803.0}, {"date": "2023-08-25", "close": 181.75, "volume": 348262.0}, {"date": "2023-08-28", "close": 181.19, "volume": 169218.0}, {"date": "2023-08-29", "close": 184.19, "volume": 269954.0}, {"date": "2023-08-30", "close": 183.7, "volume": 413306.0}, {"date": "2023-08-31", "close": 184.57, "volume": 240865.0}, {"date": "2023-09-01", "close": 185.96, "volume": 139760.0}, {"date": "2023-09-05", "close": 185.4, "volume": 542422.0}, {"date": "2023-09-06", "close": 187.89, "volume": 225957.0}, {"date": "2023-09-07", "close": 188.1, "volume": 200857.0}, {"date": "2023-09-08", "close": 186.87, "volume": 222264.0}, {"date": "2023-09-11", "close": 188.13, "volume": 210585.0}, {"date": "2023-09-12", "close": 187.47, "volume": 429793.0}, {"date": "2023-09-13", "close": 188.49, "volume": 483716.0}, {"date": "2023-09-14", "close": 188.65, "volume": 209512.0}, {"date": "2023-09-15", "close": 187.68, "volume": 945422.0}, {"date": "2023-09-18", "close": 183.89, "volume": 245973.0}, {"date": "2023-09-19", "close": 182.22, "volume": 188297.0}, {"date": "2023-09-20", "close": 179.47, "volume": 262629.0}, {"date": "2023-09-21", "close": 170.51, "volume": 292345.0}, {"date": "2023-09-22", "close": 170.38, "volume": 247967.0}, {"date": "2023-09-25", "close": 171.97, "volume": 160429.0}, {"date": "2023-09-26", "close": 169.6, "volume": 194021.0}, {"date": "2023-09-27", "close": 172.77, "volume": 265462.0}, {"date": "2023-09-28", "close": 176.47, "volume": 283843.0}, {"date": "2023-09-29", "close": 170.41, "volume": 310762.0}, {"date": "2023-10-02", "close": 166.17, "volume": 235615.0}, {"date": "2023-10-03", "close": 165.36, "volume": 178737.0}, {"date": "2023-10-04", "close": 166.44, "volume": 243684.0}, {"date": "2023-10-05", "close": 166.03, "volume": 199949.0}, {"date": "2023-10-06", "close": 168.76, "volume": 224695.0}, {"date": "2023-10-09", "close": 170.04, "volume": 221932.0}, {"date": "2023-10-10", "close": 168.96, "volume": 257468.0}, {"date": "2023-10-11", "close": 169.02, "volume": 222802.0}, {"date": "2023-10-12", "close": 165.13, "volume": 232446.0}, {"date": "2023-10-13", "close": 158.84, "volume": 354476.0}, {"date": "2023-10-16", "close": 160.24, "volume": 378739.0}, {"date": "2023-10-17", "close": 163.61, "volume": 287846.0}, {"date": "2023-10-18", "close": 157.93, "volume": 334467.0}, {"date": "2023-10-19", "close": 154.03, "volume": 356873.0}, {"date": "2023-10-20", "close": 153.56, "volume": 305485.0}, {"date": "2023-10-23", "close": 153.07, "volume": 365801.0}, {"date": "2023-10-24", "close": 154.83, "volume": 282611.0}, {"date": "2023-10-25", "close": 152.12, "volume": 202498.0}, {"date": "2023-10-26", "close": 153.58, "volume": 309115.0}, {"date": "2023-10-27", "close": 175.92, "volume": 747533.0}, {"date": "2023-10-30", "close": 179.49, "volume": 508068.0}, {"date": "2023-10-31", "close": 181.85, "volume": 422851.0}, {"date": "2023-11-01", "close": 184.88, "volume": 311791.0}, {"date": "2023-11-02", "close": 187.65, "volume": 424628.0}, {"date": "2023-11-03", "close": 187.81, "volume": 426191.0}, {"date": "2023-11-06", "close": 187.22, "volume": 363431.0}, {"date": "2023-11-07", "close": 186.3, "volume": 301261.0}, {"date": "2023-11-08", "close": 185.08, "volume": 288777.0}, {"date": "2023-11-09", "close": 185.26, "volume": 262067.0}, {"date": "2023-11-10", "close": 187.68, "volume": 202212.0}, {"date": "2023-11-13", "close": 189.21, "volume": 144370.0}, {"date": "2023-11-14", "close": 201.61, "volume": 393360.0}, {"date": "2023-11-15", "close": 199.35, "volume": 1351144.0}, {"date": "2023-11-16", "close": 193.77, "volume": 331431.0}, {"date": "2023-11-17", "close": 194.98, "volume": 256095.0}, {"date": "2023-11-20", "close": 194.18, "volume": 277443.0}, {"date": "2023-11-21", "close": 192.91, "volume": 176493.0}, {"date": "2023-11-22", "close": 197.78, "volume": 174966.0}, {"date": "2023-11-24", "close": 198.82, "volume": 72562.0}, {"date": "2023-11-27", "close": 198.63, "volume": 338075.0}, {"date": "2023-11-28", "close": 189.3, "volume": 323079.0}, {"date": "2023-11-29", "close": 191.28, "volume": 372161.0}, {"date": "2023-11-30", "close": 193.58, "volume": 325249.0}, {"date": "2023-12-01", "close": 196.61, "volume": 284637.0}, {"date": "2023-12-04", "close": 188.96, "volume": 551683.0}, {"date": "2023-12-05", "close": 188.72, "volume": 443454.0}, {"date": "2023-12-06", "close": 186.54, "volume": 260547.0}, {"date": "2023-12-07", "close": 188.87, "volume": 252183.0}, {"date": "2023-12-08", "close": 194.01, "volume": 354270.0}, {"date": "2023-12-11", "close": 196.04, "volume": 284606.0}, {"date": "2023-12-12", "close": 198.0, "volume": 403903.0}, {"date": "2023-12-13", "close": 200.98, "volume": 358031.0}, {"date": "2023-12-14", "close": 205.39, "volume": 357763.0}, {"date": "2023-12-15", "close": 203.37, "volume": 6746111.0}, {"date": "2023-12-18", "close": 203.08, "volume": 292602.0}, {"date": "2023-12-19", "close": 207.24, "volume": 253102.0}, {"date": "2023-12-20", "close": 207.08, "volume": 378345.0}, {"date": "2023-12-21", "close": 206.53, "volume": 240042.0}, {"date": "2023-12-22", "close": 207.77, "volume": 235936.0}, {"date": "2023-12-26", "close": 209.24, "volume": 137732.0}, {"date": "2023-12-27", "close": 207.39, "volume": 150702.0}, {"date": "2023-12-28", "close": 206.46, "volume": 139743.0}, {"date": "2023-12-29", "close": 205.67, "volume": 227534.0}, {"date": "2024-01-02", "close": 202.08, "volume": 211545.0}, {"date": "2024-01-03", "close": 195.96, "volume": 349129.0}, {"date": "2024-01-04", "close": 197.28, "volume": 364390.0}, {"date": "2024-01-05", "close": 195.89, "volume": 207624.0}, {"date": "2024-01-08", "close": 198.95, "volume": 150272.0}, {"date": "2024-01-09", "close": 198.94, "volume": 145404.0}, {"date": "2024-01-10", "close": 203.12, "volume": 216686.0}, {"date": "2024-01-11", "close": 205.77, "volume": 821097.0}, {"date": "2024-01-12", "close": 203.33, "volume": 400847.0}, {"date": "2024-01-16", "close": 202.22, "volume": 258562.0}, {"date": "2024-01-17", "close": 202.44, "volume": 206135.0}, {"date": "2024-01-18", "close": 204.57, "volume": 211131.0}, {"date": "2024-01-19", "close": 204.7, "volume": 246036.0}, {"date": "2024-01-22", "close": 209.4, "volume": 153269.0}, {"date": "2024-01-23", "close": 204.14, "volume": 159251.0}, {"date": "2024-01-24", "close": 200.49, "volume": 168686.0}, {"date": "2024-01-25", "close": 205.54, "volume": 261408.0}, {"date": "2024-01-26", "close": 207.35, "volume": 174589.0}, {"date": "2024-01-29", "close": 213.0, "volume": 235820.0}, {"date": "2024-01-30", "close": 222.18, "volume": 371311.0}, {"date": "2024-01-31", "close": 217.47, "volume": 445764.0}, {"date": "2024-02-01", "close": 225.0, "volume": 249017.0}, {"date": "2024-02-02", "close": 231.29, "volume": 275077.0}, {"date": "2024-02-05", "close": 224.07, "volume": 264201.0}, {"date": "2024-02-06", "close": 226.56, "volume": 203881.0}, {"date": "2024-02-07", "close": 231.95, "volume": 297885.0}, {"date": "2024-02-08", "close": 237.17, "volume": 274798.0}, {"date": "2024-02-09", "close": 240.5, "volume": 266507.0}, {"date": "2024-02-12", "close": 243.72, "volume": 310283.0}, {"date": "2024-02-13", "close": 237.74, "volume": 382603.0}, {"date": "2024-02-14", "close": 247.62, "volume": 270034.0}, {"date": "2024-02-15", "close": 252.8, "volume": 441458.0}, {"date": "2024-02-16", "close": 248.5, "volume": 297089.0}, {"date": "2024-02-20", "close": 247.0, "volume": 408731.0}, {"date": "2024-02-21", "close": 241.86, "volume": 337132.0}, {"date": "2024-02-22", "close": 247.85, "volume": 350948.0}, {"date": "2024-02-23", "close": 279.06, "volume": 775011.0}, {"date": "2024-02-26", "close": 284.68, "volume": 523679.0}, {"date": "2024-02-27", "close": 291.15, "volume": 432743.0}, {"date": "2024-02-28", "close": 293.89, "volume": 500671.0}, {"date": "2024-02-29", "close": 305.73, "volume": 644135.0}, {"date": "2024-03-01", "close": 314.43, "volume": 499927.0}, {"date": "2024-03-04", "close": 320.2, "volume": 547238.0}, {"date": "2024-03-05", "close": 314.93, "volume": 789550.0}, {"date": "2024-03-06", "close": 313.51, "volume": 393405.0}, {"date": "2024-03-07", "close": 314.26, "volume": 531801.0}, {"date": "2024-03-08", "close": 310.02, "volume": 353374.0}, {"date": "2024-03-11", "close": 296.77, "volume": 628958.0}, {"date": "2024-03-12", "close": 302.03, "volume": 598488.0}, {"date": "2024-03-13", "close": 300.06, "volume": 438239.0}, {"date": "2024-03-14", "close": 302.44, "volume": 524955.0}, {"date": "2024-03-15", "close": 308.57, "volume": 1024467.0}, {"date": "2024-03-18", "close": 309.54, "volume": 315583.0}, {"date": "2024-03-19", "close": 310.58, "volume": 383315.0}, {"date": "2024-03-20", "close": 314.31, "volume": 263369.0}, {"date": "2024-03-21", "close": 323.29, "volume": 518535.0}, {"date": "2024-03-22", "close": 321.58, "volume": 201133.0}, {"date": "2024-03-25", "close": 318.92, "volume": 174028.0}, {"date": "2024-03-26", "close": 318.25, "volume": 207545.0}, {"date": "2024-03-27", "close": 317.96, "volume": 251044.0}, {"date": "2024-03-28", "close": 317.71, "volume": 238472.0}, {"date": "2024-04-01", "close": 319.49, "volume": 287637.0}, {"date": "2024-04-02", "close": 314.02, "volume": 321956.0}, {"date": "2024-04-03", "close": 320.56, "volume": 261411.0}, {"date": "2024-04-04", "close": 312.5, "volume": 274332.0}, {"date": "2024-04-05", "close": 323.4, "volume": 304076.0}, {"date": "2024-04-08", "close": 322.13, "volume": 217430.0}, {"date": "2024-04-09", "close": 306.15, "volume": 430598.0}, {"date": "2024-04-10", "close": 303.76, "volume": 405547.0}, {"date": "2024-04-11", "close": 310.14, "volume": 287285.0}, {"date": "2024-04-12", "close": 307.58, "volume": 230954.0}, {"date": "2024-04-15", "close": 303.99, "volume": 250456.0}, {"date": "2024-04-16", "close": 303.64, "volume": 221134.0}, {"date": "2024-04-17", "close": 299.64, "volume": 374446.0}, {"date": "2024-04-18", "close": 292.24, "volume": 324875.0}, {"date": "2024-04-19", "close": 290.73, "volume": 411219.0}, {"date": "2024-04-22", "close": 295.23, "volume": 228748.0}, {"date": "2024-04-23", "close": 308.47, "volume": 334051.0}, {"date": "2024-04-24", "close": 308.69, "volume": 330591.0}, {"date": "2024-04-25", "close": 311.4, "volume": 459470.0}, {"date": "2024-04-26", "close": 302.0, "volume": 662976.0}, {"date": "2024-04-29", "close": 310.69, "volume": 448743.0}, {"date": "2024-04-30", "close": 309.41, "volume": 406001.0}, {"date": "2024-05-01", "close": 301.94, "volume": 301803.0}, {"date": "2024-05-02", "close": 307.71, "volume": 284452.0}, {"date": "2024-05-03", "close": 315.03, "volume": 363883.0}, {"date": "2024-05-06", "close": 335.54, "volume": 508176.0}, {"date": "2024-05-07", "close": 343.63, "volume": 634050.0}, {"date": "2024-05-08", "close": 346.21, "volume": 359720.0}, {"date": "2024-05-09", "close": 347.21, "volume": 348848.0}, {"date": "2024-05-10", "close": 344.8, "volume": 253374.0}, {"date": "2024-05-13", "close": 332.49, "volume": 284021.0}, {"date": "2024-05-14", "close": 334.32, "volume": 440490.0}, {"date": "2024-05-15", "close": 339.56, "volume": 494507.0}, {"date": "2024-05-16", "close": 321.6, "volume": 489577.0}, {"date": "2024-05-17", "close": 316.23, "volume": 489399.0}, {"date": "2024-05-20", "close": 321.22, "volume": 331681.0}, {"date": "2024-05-21", "close": 327.36, "volume": 256517.0}, {"date": "2024-05-22", "close": 328.81, "volume": 321345.0}, {"date": "2024-05-23", "close": 330.62, "volume": 299129.0}, {"date": "2024-05-24", "close": 342.32, "volume": 347460.0}, {"date": "2024-05-28", "close": 338.83, "volume": 396682.0}, {"date": "2024-05-29", "close": 337.9, "volume": 276859.0}, {"date": "2024-05-30", "close": 335.22, "volume": 234724.0}, {"date": "2024-05-31", "close": 327.34, "volume": 498594.0}, {"date": "2024-06-03", "close": 316.74, "volume": 481277.0}, {"date": "2024-06-04", "close": 301.0, "volume": 693300.0}, {"date": "2024-06-05", "close": 319.65, "volume": 495636.0}, {"date": "2024-06-06", "close": 305.03, "volume": 297819.0}, {"date": "2024-06-07", "close": 304.73, "volume": 271377.0}, {"date": "2024-06-10", "close": 307.35, "volume": 226382.0}, {"date": "2024-06-11", "close": 301.09, "volume": 346174.0}, {"date": "2024-06-12", "close": 318.77, "volume": 354269.0}, {"date": "2024-06-13", "close": 324.91, "volume": 301687.0}, {"date": "2024-06-14", "close": 313.85, "volume": 263907.0}, {"date": "2024-06-17", "close": 321.85, "volume": 296703.0}, {"date": "2024-06-18", "close": 327.19, "volume": 313311.0}, {"date": "2024-06-20", "close": 322.4, "volume": 333332.0}, {"date": "2024-06-21", "close": 316.31, "volume": 1012872.0}, {"date": "2024-06-24", "close": 318.1, "volume": 327159.0}, {"date": "2024-06-25", "close": 321.09, "volume": 276640.0}, {"date": "2024-06-26", "close": 313.5, "volume": 385497.0}, {"date": "2024-06-27", "close": 315.93, "volume": 473708.0}, {"date": "2024-06-28", "close": 304.12, "volume": 5281933.0}, {"date": "2024-07-01", "close": 294.76, "volume": 580945.0}, {"date": "2024-07-02", "close": 293.86, "volume": 745321.0}, {"date": "2024-07-03", "close": 311.85, "volume": 436565.0}, {"date": "2024-07-05", "close": 302.32, "volume": 364505.0}, {"date": "2024-07-08", "close": 302.12, "volume": 242031.0}, {"date": "2024-07-09", "close": 301.13, "volume": 319139.0}, {"date": "2024-07-10", "close": 309.62, "volume": 230941.0}, {"date": "2024-07-11", "close": 319.06, "volume": 306301.0}, {"date": "2024-07-12", "close": 321.82, "volume": 211473.0}, {"date": "2024-07-15", "close": 322.76, "volume": 276464.0}, {"date": "2024-07-16", "close": 330.03, "volume": 304404.0}, {"date": "2024-07-17", "close": 302.88, "volume": 538493.0}, {"date": "2024-07-18", "close": 301.35, "volume": 677424.0}, {"date": "2024-07-19", "close": 304.28, "volume": 487496.0}, {"date": "2024-07-22", "close": 317.83, "volume": 253454.0}, {"date": "2024-07-23", "close": 329.13, "volume": 361250.0}, {"date": "2024-07-24", "close": 299.88, "volume": 611809.0}, {"date": "2024-07-25", "close": 292.14, "volume": 983666.0}, {"date": "2024-07-26", "close": 309.76, "volume": 698198.0}, {"date": "2024-07-29", "close": 314.0, "volume": 507840.0}, {"date": "2024-07-30", "close": 305.69, "volume": 485446.0}, {"date": "2024-07-31", "close": 332.42, "volume": 643093.0}, {"date": "2024-08-01", "close": 326.67, "volume": 745561.0}, {"date": "2024-08-02", "close": 306.18, "volume": 687694.0}, {"date": "2024-08-05", "close": 300.9, "volume": 487933.0}, {"date": "2024-08-06", "close": 309.63, "volume": 289420.0}, {"date": "2024-08-07", "close": 300.72, "volume": 393503.0}, {"date": "2024-08-08", "close": 316.1, "volume": 274232.0}, {"date": "2024-08-09", "close": 313.58, "volume": 188573.0}, {"date": "2024-08-12", "close": 312.89, "volume": 271195.0}, {"date": "2024-08-13", "close": 320.78, "volume": 210612.0}, {"date": "2024-08-14", "close": 329.63, "volume": 293589.0}, {"date": "2024-08-15", "close": 337.44, "volume": 185195.0}, {"date": "2024-08-16", "close": 330.63, "volume": 216622.0}, {"date": "2024-08-19", "close": 332.83, "volume": 184733.0}, {"date": "2024-08-20", "close": 330.71, "volume": 227875.0}, {"date": "2024-08-21", "close": 344.02, "volume": 299107.0}, {"date": "2024-08-22", "close": 336.99, "volume": 324823.0}, {"date": "2024-08-23", "close": 338.5, "volume": 413922.0}, {"date": "2024-08-26", "close": 337.51, "volume": 226037.0}, {"date": "2024-08-27", "close": 335.54, "volume": 193157.0}, {"date": "2024-08-28", "close": 339.19, "volume": 306163.0}, {"date": "2024-08-29", "close": 347.33, "volume": 585108.0}, {"date": "2024-08-30", "close": 353.52, "volume": 445749.0}, {"date": "2024-09-03", "close": 314.82, "volume": 574533.0}, {"date": "2024-09-04", "close": 313.99, "volume": 237069.0}, {"date": "2024-09-05", "close": 307.26, "volume": 243759.0}, {"date": "2024-09-06", "close": 302.61, "volume": 229326.0}, {"date": "2024-09-09", "close": 309.21, "volume": 287257.0}, {"date": "2024-09-10", "close": 317.24, "volume": 277377.0}, {"date": "2024-09-11", "close": 334.05, "volume": 310172.0}, {"date": "2024-09-12", "close": 339.02, "volume": 221746.0}, {"date": "2024-09-13", "close": 347.73, "volume": 241223.0}, {"date": "2024-09-16", "close": 350.12, "volume": 152813.0}, {"date": "2024-09-17", "close": 356.93, "volume": 201758.0}, {"date": "2024-09-18", "close": 356.54, "volume": 199030.0}, {"date": "2024-09-19", "close": 380.27, "volume": 337420.0}, {"date": "2024-09-20", "close": 385.16, "volume": 819757.0}, {"date": "2024-09-23", "close": 387.48, "volume": 253290.0}, {"date": "2024-09-24", "close": 388.18, "volume": 268146.0}, {"date": "2024-09-25", "close": 392.65, "volume": 296806.0}, {"date": "2024-09-26", "close": 396.82, "volume": 334591.0}, {"date": "2024-09-27", "close": 390.07, "volume": 271424.0}, {"date": "2024-09-30", "close": 390.35, "volume": 203638.0}, {"date": "2024-10-01", "close": 389.58, "volume": 172251.0}, {"date": "2024-10-02", "close": 397.51, "volume": 180590.0}, {"date": "2024-10-03", "close": 394.51, "volume": 218244.0}, {"date": "2024-10-04", "close": 402.53, "volume": 254127.0}, {"date": "2024-10-07", "close": 406.57, "volume": 211251.0}, {"date": "2024-10-08", "close": 405.31, "volume": 315711.0}, {"date": "2024-10-09", "close": 410.64, "volume": 196962.0}, {"date": "2024-10-10", "close": 407.29, "volume": 287418.0}, {"date": "2024-10-11", "close": 415.67, "volume": 217376.0}, {"date": "2024-10-14", "close": 419.15, "volume": 271329.0}, {"date": "2024-10-15", "close": 413.54, "volume": 313544.0}, {"date": "2024-10-16", "close": 414.67, "volume": 243613.0}, {"date": "2024-10-17", "close": 419.11, "volume": 224650.0}, {"date": "2024-10-18", "close": 417.54, "volume": 224701.0}, {"date": "2024-10-21", "close": 424.27, "volume": 206247.0}, {"date": "2024-10-22", "close": 414.8, "volume": 245949.0}, {"date": "2024-10-23", "close": 412.01, "volume": 273375.0}, {"date": "2024-10-24", "close": 413.47, "volume": 295368.0}, {"date": "2024-10-25", "close": 370.5, "volume": 1355658.0}, {"date": "2024-10-28", "close": 389.3, "volume": 616299.0}, {"date": "2024-10-29", "close": 396.15, "volume": 412176.0}, {"date": "2024-10-30", "close": 390.15, "volume": 346815.0}, {"date": "2024-10-31", "close": 391.04, "volume": 335440.0}, {"date": "2024-11-01", "close": 392.31, "volume": 352009.0}, {"date": "2024-11-04", "close": 390.38, "volume": 284987.0}, {"date": "2024-11-05", "close": 410.99, "volume": 415491.0}, {"date": "2024-11-06", "close": 437.28, "volume": 424571.0}, {"date": "2024-11-07", "close": 443.22, "volume": 397603.0}, {"date": "2024-11-08", "close": 462.06, "volume": 338881.0}, {"date": "2024-11-11", "close": 466.7, "volume": 324082.0}, {"date": "2024-11-12", "close": 463.03, "volume": 278181.0}, {"date": "2024-11-13", "close": 446.28, "volume": 386608.0}, {"date": "2024-11-14", "close": 439.41, "volume": 363707.0}, {"date": "2024-11-15", "close": 445.02, "volume": 284473.0}, {"date": "2024-11-18", "close": 451.0, "volume": 246798.0}, {"date": "2024-11-19", "close": 474.43, "volume": 397138.0}, {"date": "2024-11-20", "close": 476.25, "volume": 423575.0}, {"date": "2024-11-21", "close": 489.97, "volume": 312028.0}, {"date": "2024-11-22", "close": 491.06, "volume": 411498.0}, {"date": "2024-11-25", "close": 495.08, "volume": 449057.0}, {"date": "2024-11-26", "close": 504.12, "volume": 339109.0}, {"date": "2024-11-27", "close": 486.65, "volume": 417502.0}, {"date": "2024-11-29", "close": 493.27, "volume": 167318.0}, {"date": "2024-12-02", "close": 489.53, "volume": 216523.0}, {"date": "2024-12-03", "close": 495.75, "volume": 270723.0}, {"date": "2024-12-04", "close": 500.98, "volume": 318147.0}, {"date": "2024-12-05", "close": 497.14, "volume": 261635.0}, {"date": "2024-12-06", "close": 497.0, "volume": 210375.0}, {"date": "2024-12-09", "close": 462.72, "volume": 344157.0}, {"date": "2024-12-10", "close": 459.2, "volume": 256098.0}, {"date": "2024-12-11", "close": 472.26, "volume": 278638.0}, {"date": "2024-12-12", "close": 469.06, "volume": 262184.0}, {"date": "2024-12-13", "close": 462.33, "volume": 285943.0}, {"date": "2024-12-16", "close": 462.98, "volume": 345600.0}, {"date": "2024-12-17", "close": 454.47, "volume": 287390.0}, {"date": "2024-12-18", "close": 433.12, "volume": 544852.0}, {"date": "2024-12-19", "close": 435.22, "volume": 494455.0}, {"date": "2024-12-20", "close": 438.44, "volume": 589500.0}, {"date": "2024-12-23", "close": 435.0, "volume": 256217.0}, {"date": "2024-12-24", "close": 436.83, "volume": 89254.0}, {"date": "2024-12-26", "close": 438.85, "volume": 151002.0}, {"date": "2024-12-27", "close": 432.03, "volume": 150624.0}, {"date": "2024-12-30", "close": 429.29, "volume": 186438.0}, {"date": "2024-12-31", "close": 424.06, "volume": 226381.0}, {"date": "2025-01-02", "close": 428.5, "volume": 377502.0}, {"date": "2025-01-03", "close": 448.55, "volume": 320268.0}, {"date": "2025-01-06", "close": 456.03, "volume": 360667.0}, {"date": "2025-01-07", "close": 452.76, "volume": 446073.0}, {"date": "2025-01-08", "close": 450.27, "volume": 383387.0}, {"date": "2025-01-10", "close": 440.05, "volume": 255123.0}, {"date": "2025-01-13", "close": 439.16, "volume": 326347.0}, {"date": "2025-01-14", "close": 466.43, "volume": 332121.0}, {"date": "2025-01-15", "close": 493.9, "volume": 651014.0}, {"date": "2025-01-16", "close": 505.15, "volume": 425310.0}, {"date": "2025-01-17", "close": 503.78, "volume": 332596.0}, {"date": "2025-01-21", "close": 529.22, "volume": 441871.0}, {"date": "2025-01-22", "close": 550.27, "volume": 590351.0}, {"date": "2025-01-23", "close": 547.31, "volume": 402252.0}, {"date": "2025-01-24", "close": 544.16, "volume": 448082.0}, {"date": "2025-01-27", "close": 404.24, "volume": 1446025.0}, {"date": "2025-01-28", "close": 416.18, "volume": 1022070.0}, {"date": "2025-01-29", "close": 426.4, "volume": 520782.0}, {"date": "2025-01-30", "close": 433.86, "volume": 470526.0}, {"date": "2025-01-31", "close": 436.75, "volume": 397714.0}, {"date": "2025-02-03", "close": 427.05, "volume": 335495.0}, {"date": "2025-02-04", "close": 425.06, "volume": 288935.0}, {"date": "2025-02-05", "close": 445.29, "volume": 388483.0}, {"date": "2025-02-06", "close": 469.75, "volume": 408790.0}, {"date": "2025-02-07", "close": 460.06, "volume": 407523.0}, {"date": "2025-02-10", "close": 464.92, "volume": 250629.0}, {"date": "2025-02-11", "close": 434.63, "volume": 562803.0}, {"date": "2025-02-12", "close": 398.32, "volume": 1080325.0}, {"date": "2025-02-13", "close": 395.05, "volume": 858029.0}, {"date": "2025-02-14", "close": 391.22, "volume": 368555.0}, {"date": "2025-02-18", "close": 394.59, "volume": 777831.0}, {"date": "2025-02-19", "close": 395.86, "volume": 432435.0}, {"date": "2025-02-20", "close": 382.13, "volume": 652330.0}, {"date": "2025-02-21", "close": 364.0, "volume": 1088354.0}, {"date": "2025-02-24", "close": 358.54, "volume": 1094075.0}, {"date": "2025-02-25", "close": 367.59, "volume": 889484.0}, {"date": "2025-02-26", "close": 374.8, "volume": 662595.0}, {"date": "2025-02-27", "close": 356.63, "volume": 663775.0}, {"date": "2025-02-28", "close": 363.33, "volume": 728352.0}, {"date": "2025-03-03", "close": 345.58, "volume": 711956.0}, {"date": "2025-03-04", "close": 339.17, "volume": 872953.0}, {"date": "2025-03-05", "close": 348.68, "volume": 578844.0}, {"date": "2025-03-06", "close": 328.1, "volume": 717431.0}, {"date": "2025-03-07", "close": 324.24, "volume": 696564.0}, {"date": "2025-03-10", "close": 313.26, "volume": 671514.0}, {"date": "2025-03-11", "close": 324.58, "volume": 688666.0}, {"date": "2025-03-12", "close": 335.92, "volume": 475585.0}, {"date": "2025-03-13", "close": 327.25, "volume": 381014.0}, {"date": "2025-03-14", "close": 341.13, "volume": 395378.0}, {"date": "2025-03-17", "close": 346.35, "volume": 340293.0}, {"date": "2025-03-18", "close": 339.3, "volume": 481903.0}, {"date": "2025-03-19", "close": 357.53, "volume": 592786.0}, {"date": "2025-03-20", "close": 356.79, "volume": 395000.0}, {"date": "2025-03-21", "close": 352.15, "volume": 714241.0}, {"date": "2025-03-24", "close": 379.24, "volume": 459035.0}, {"date": "2025-03-25", "close": 373.06, "volume": 370609.0}, {"date": "2025-03-26", "close": 345.61, "volume": 603831.0}, {"date": "2025-03-27", "close": 332.28, "volume": 668567.0}, {"date": "2025-03-28", "close": 324.11, "volume": 675435.0}, {"date": "2025-03-31", "close": 322.33, "volume": 819972.0}, {"date": "2025-04-01", "close": 330.0, "volume": 509076.0}, {"date": "2025-04-02", "close": 342.28, "volume": 452970.0}, {"date": "2025-04-03", "close": 311.37, "volume": 643092.0}, {"date": "2025-04-04", "close": 296.51, "volume": 782819.0}, {"date": "2025-04-07", "close": 312.13, "volume": 928342.0}, {"date": "2025-04-08", "close": 312.21, "volume": 505696.0}, {"date": "2025-04-09", "close": 356.77, "volume": 796575.0}, {"date": "2025-04-10", "close": 337.4, "volume": 591657.0}, {"date": "2025-04-11", "close": 348.77, "volume": 330178.0}, {"date": "2025-04-14", "close": 351.6, "volume": 308679.0}, {"date": "2025-04-15", "close": 356.21, "volume": 291584.0}, {"date": "2025-04-16", "close": 349.16, "volume": 289704.0}, {"date": "2025-04-17", "close": 347.95, "volume": 336315.0}, {"date": "2025-04-21", "close": 328.17, "volume": 351815.0}, {"date": "2025-04-22", "close": 340.33, "volume": 409793.0}, {"date": "2025-04-23", "close": 355.7, "volume": 361087.0}, {"date": "2025-04-24", "close": 376.21, "volume": 481508.0}, {"date": "2025-04-25", "close": 397.43, "volume": 1315739.0}, {"date": "2025-04-28", "close": 394.4, "volume": 529587.0}, {"date": "2025-04-29", "close": 397.54, "volume": 449348.0}, {"date": "2025-04-30", "close": 397.55, "volume": 416064.0}, {"date": "2025-05-01", "close": 418.05, "volume": 640263.0}, {"date": "2025-05-02", "close": 432.1, "volume": 444577.0}, {"date": "2025-05-05", "close": 435.29, "volume": 318049.0}, {"date": "2025-05-06", "close": 428.97, "volume": 213430.0}, {"date": "2025-05-07", "close": 432.16, "volume": 336096.0}, {"date": "2025-05-08", "close": 439.15, "volume": 369073.0}, {"date": "2025-05-09", "close": 434.88, "volume": 286289.0}, {"date": "2025-05-12", "close": 451.86, "volume": 246487.0}, {"date": "2025-05-13", "close": 465.23, "volume": 557902.0}, {"date": "2025-05-14", "close": 467.51, "volume": 527783.0}, {"date": "2025-05-15", "close": 463.37, "volume": 445480.0}, {"date": "2025-05-16", "close": 471.97, "volume": 316405.0}, {"date": "2025-05-19", "close": 470.24, "volume": 241820.0}, {"date": "2025-05-20", "close": 472.57, "volume": 287855.0}, {"date": "2025-05-21", "close": 465.25, "volume": 243802.0}, {"date": "2025-05-22", "close": 462.24, "volume": 306398.0}, {"date": "2025-05-23", "close": 471.5, "volume": 261780.0}, {"date": "2025-05-27", "close": 485.4, "volume": 462589.0}, {"date": "2025-05-28", "close": 476.92, "volume": 431196.0}, {"date": "2025-05-29", "close": 478.83, "volume": 255050.0}, {"date": "2025-05-30", "close": 478.23, "volume": 322393.0}, {"date": "2025-06-02", "close": 477.08, "volume": 325238.0}, {"date": "2025-06-03", "close": 496.78, "volume": 426308.0}, {"date": "2025-06-04", "close": 498.63, "volume": 271282.0}, {"date": "2025-06-05", "close": 499.13, "volume": 248839.0}, {"date": "2025-06-06", "close": 510.52, "volume": 340977.0}, {"date": "2025-06-09", "close": 501.33, "volume": 502863.0}, {"date": "2025-06-10", "close": 487.71, "volume": 506501.0}, {"date": "2025-06-11", "close": 496.7, "volume": 244711.0}, {"date": "2025-06-12", "close": 501.25, "volume": 188086.0}, {"date": "2025-06-13", "close": 492.72, "volume": 335648.0}, {"date": "2025-06-16", "close": 500.91, "volume": 258761.0}, {"date": "2025-06-17", "close": 495.37, "volume": 356775.0}, {"date": "2025-06-18", "close": 499.02, "volume": 465409.0}, {"date": "2025-06-20", "close": 500.02, "volume": 770925.0}, {"date": "2025-06-23", "close": 502.98, "volume": 291786.0}, {"date": "2025-06-24", "close": 513.32, "volume": 317192.0}, {"date": "2025-06-25", "close": 507.6, "volume": 222816.0}, {"date": "2025-06-26", "close": 516.08, "volume": 246458.0}, {"date": "2025-06-27", "close": 535.0, "volume": 503137.0}, {"date": "2025-06-30", "close": 536.21, "volume": 424600.0}, {"date": "2025-07-01", "close": 521.66, "volume": 365873.0}, {"date": "2025-07-02", "close": 529.9, "volume": 284108.0}, {"date": "2025-07-03", "close": 540.98, "volume": 162349.0}, {"date": "2025-07-07", "close": 541.48, "volume": 280769.0}, {"date": "2025-07-08", "close": 527.42, "volume": 382595.0}, {"date": "2025-07-09", "close": 535.02, "volume": 407367.0}, {"date": "2025-07-10", "close": 533.77, "volume": 359088.0}, {"date": "2025-07-11", "close": 539.5, "volume": 263895.0}, {"date": "2025-07-14", "close": 542.95, "volume": 316756.0}, {"date": "2025-07-15", "close": 539.02, "volume": 241739.0}, {"date": "2025-07-16", "close": 546.63, "volume": 303210.0}, {"date": "2025-07-17", "close": 550.5, "volume": 326423.0}, {"date": "2025-07-18", "close": 554.18, "volume": 227173.0}, {"date": "2025-07-21", "close": 544.95, "volume": 205246.0}, {"date": "2025-07-22", "close": 532.14, "volume": 385702.0}, {"date": "2025-07-23", "close": 547.91, "volume": 340745.0}, {"date": "2025-07-24", "close": 562.83, "volume": 511007.0}, {"date": "2025-07-25", "close": 688.74, "volume": 1254317.0}, {"date": "2025-07-28", "close": 692.97, "volume": 736593.0}, {"date": "2025-07-29", "close": 687.67, "volume": 469503.0}, {"date": "2025-07-30", "close": 702.97, "volume": 433747.0}, {"date": "2025-07-31", "close": 703.3, "volume": 686604.0}, {"date": "2025-08-01", "close": 695.3, "volume": 552425.0}, {"date": "2025-08-04", "close": 699.16, "volume": 412788.0}, {"date": "2025-08-05", "close": 691.45, "volume": 354064.0}, {"date": "2025-08-06", "close": 690.45, "volume": 301794.0}, {"date": "2025-08-07", "close": 694.43, "volume": 256878.0}, {"date": "2025-08-08", "close": 691.76, "volume": 376166.0}, {"date": "2025-08-11", "close": 693.31, "volume": 251884.0}, {"date": "2025-08-12", "close": 718.61, "volume": 379798.0}, {"date": "2025-08-13", "close": 702.1, "volume": 662209.0}, {"date": "2025-08-14", "close": 689.86, "volume": 432748.0}, {"date": "2025-08-15", "close": 680.86, "volume": 408945.0}, {"date": "2025-08-18", "close": 695.76, "volume": 266828.0}, {"date": "2025-08-19", "close": 683.93, "volume": 372522.0}, {"date": "2025-08-20", "close": 681.08, "volume": 418878.0}, {"date": "2025-08-21", "close": 694.0, "volume": 311834.0}, {"date": "2025-08-22", "close": 689.48, "volume": 526212.0}, {"date": "2025-08-25", "close": 691.18, "volume": 219063.0}, {"date": "2025-08-26", "close": 707.39, "volume": 430206.0}, {"date": "2025-08-27", "close": 709.83, "volume": 388109.0}, {"date": "2025-08-28", "close": 730.01, "volume": 366394.0}, {"date": "2025-08-29", "close": 703.38, "volume": 375267.0}, {"date": "2025-09-02", "close": 698.61, "volume": 363101.0}, {"date": "2025-09-03", "close": 700.69, "volume": 320666.0}, {"date": "2025-09-04", "close": 723.95, "volume": 343835.0}, {"date": "2025-09-05", "close": 706.31, "volume": 523759.0}, {"date": "2025-09-08", "close": 715.87, "volume": 337916.0}, {"date": "2025-09-09", "close": 709.53, "volume": 311850.0}, {"date": "2025-09-10", "close": 752.1, "volume": 616802.0}, {"date": "2025-09-11", "close": 764.91, "volume": 559842.0}, {"date": "2025-09-12", "close": 753.69, "volume": 301670.0}, {"date": "2025-09-15", "close": 782.05, "volume": 397385.0}, {"date": "2025-09-16", "close": 777.18, "volume": 406094.0}, {"date": "2025-09-17", "close": 762.91, "volume": 533169.0}, {"date": "2025-09-18", "close": 799.38, "volume": 366279.0}, {"date": "2025-09-19", "close": 797.71, "volume": 685944.0}, {"date": "2025-09-22", "close": 821.62, "volume": 424599.0}, {"date": "2025-09-23", "close": 804.24, "volume": 333074.0}, {"date": "2025-09-24", "close": 791.46, "volume": 284447.0}, {"date": "2025-09-25", "close": 781.88, "volume": 469681.0}, {"date": "2025-09-26", "close": 804.36, "volume": 287867.0}, {"date": "2025-09-29", "close": 801.8, "volume": 300314.0}, {"date": "2025-09-30", "close": 825.18, "volume": 309489.0}, {"date": "2025-10-01", "close": 834.33, "volume": 296665.0}, {"date": "2025-10-02", "close": 832.98, "volume": 304981.0}, {"date": "2025-10-03", "close": 818.01, "volume": 285378.0}, {"date": "2025-10-06", "close": 825.42, "volume": 245898.0}, {"date": "2025-10-07", "close": 816.53, "volume": 349423.0}, {"date": "2025-10-08", "close": 844.62, "volume": 244320.0}, {"date": "2025-10-09", "close": 834.7, "volume": 240653.0}, {"date": "2025-10-10", "close": 816.07, "volume": 312486.0}, {"date": "2025-10-13", "close": 845.99, "volume": 240298.0}, {"date": "2025-10-14", "close": 831.89, "volume": 338541.0}, {"date": "2025-10-15", "close": 837.11, "volume": 480719.0}, {"date": "2025-10-16", "close": 838.78, "volume": 316698.0}, {"date": "2025-10-17", "close": 827.92, "volume": 388740.0}, {"date": "2025-10-20", "close": 836.75, "volume": 259282.0}, {"date": "2025-10-21", "close": 829.36, "volume": 331685.0}, {"date": "2025-10-22", "close": 790.72, "volume": 685169.0}, {"date": "2025-10-23", "close": 825.0, "volume": 652993.0}, {"date": "2025-10-24", "close": 981.66, "volume": 1052128.0}, {"date": "2025-10-27", "close": 976.45, "volume": 484950.0}, {"date": "2025-10-28", "close": 980.97, "volume": 357242.0}, {"date": "2025-10-29", "close": 1010.64, "volume": 383332.0}, {"date": "2025-10-30", "close": 963.3, "volume": 509288.0}, {"date": "2025-10-31", "close": 965.58, "volume": 313447.0}, {"date": "2025-11-03", "close": 977.67, "volume": 235822.0}, {"date": "2025-11-04", "close": 955.96, "volume": 398049.0}, {"date": "2025-11-05", "close": 987.78, "volume": 319258.0}, {"date": "2025-11-06", "close": 957.78, "volume": 305494.0}, {"date": "2025-11-07", "close": 955.26, "volume": 488573.0}, {"date": "2025-11-10", "close": 974.14, "volume": 279905.0}, {"date": "2025-11-11", "close": 954.53, "volume": 223349.0}, {"date": "2025-11-12", "close": 973.18, "volume": 309918.0}, {"date": "2025-11-13", "close": 897.52, "volume": 654855.0}, {"date": "2025-11-14", "close": 909.6, "volume": 589449.0}, {"date": "2025-11-17", "close": 919.82, "volume": 401631.0}, {"date": "2025-11-18", "close": 920.99, "volume": 353835.0}, {"date": "2025-11-19", "close": 930.5, "volume": 348644.0}, {"date": "2025-11-20", "close": 876.19, "volume": 650447.0}, {"date": "2025-11-21", "close": 894.08, "volume": 535390.0}, {"date": "2025-11-24", "close": 945.07, "volume": 3206195.0}, {"date": "2025-11-25", "close": 957.04, "volume": 377741.0}, {"date": "2025-11-26", "close": 970.95, "volume": 342429.0}, {"date": "2025-11-28", "close": 976.94, "volume": 172479.0}, {"date": "2025-12-01", "close": 961.2, "volume": 402502.0}, {"date": "2025-12-02", "close": 935.78, "volume": 465932.0}, {"date": "2025-12-03", "close": 949.3, "volume": 300466.0}, {"date": "2025-12-04", "close": 1004.65, "volume": 518454.0}, {"date": "2025-12-05", "close": 1001.48, "volume": 381358.0}, {"date": "2025-12-08", "close": 989.48, "volume": 647827.0}, {"date": "2025-12-09", "close": 983.61, "volume": 345201.0}, {"date": "2025-12-10", "close": 1021.36, "volume": 401795.0}, {"date": "2025-12-11", "close": 1024.92, "volume": 438865.0}, {"date": "2025-12-12", "close": 967.95, "volume": 869453.0}, {"date": "2025-12-15", "close": 968.48, "volume": 400289.0}, {"date": "2025-12-16", "close": 968.5, "volume": 428441.0}, {"date": "2025-12-17", "close": 883.79, "volume": 800096.0}, {"date": "2025-12-18", "close": 918.54, "volume": 512532.0}, {"date": "2025-12-19", "close": 940.74, "volume": 8010017.0}, {"date": "2025-12-22", "close": 950.79, "volume": 452041.0}, {"date": "2025-12-23", "close": 965.37, "volume": 327851.0}, {"date": "2025-12-24", "close": 958.07, "volume": 155010.0}, {"date": "2025-12-26", "close": 963.83, "volume": 170536.0}, {"date": "2025-12-29", "close": 950.67, "volume": 259472.0}, {"date": "2025-12-30", "close": 946.93, "volume": 216200.0}, {"date": "2025-12-31", "close": 933.29, "volume": 192798.0}, {"date": "2026-01-02", "close": 1003.64, "volume": 395974.0}, {"date": "2026-01-05", "close": 1032.31, "volume": 435117.0}, {"date": "2026-01-06", "close": 1035.11, "volume": 648393.0}, {"date": "2026-01-07", "close": 1035.12, "volume": 441748.0}, {"date": "2026-01-08", "close": 971.49, "volume": 512852.0}, {"date": "2026-01-09", "close": 1010.41, "volume": 363196.0}, {"date": "2026-01-12", "close": 1038.18, "volume": 528262.0}, {"date": "2026-01-13", "close": 1073.14, "volume": 378741.0}, {"date": "2026-01-14", "close": 1053.1, "volume": 404012.0}, {"date": "2026-01-15", "close": 1091.04, "volume": 408186.0}, {"date": "2026-01-16", "close": 1119.98, "volume": 507535.0}, {"date": "2026-01-20", "close": 1134.75, "volume": 545071.0}, {"date": "2026-01-21", "close": 1148.0, "volume": 414877.0}, {"date": "2026-01-22", "close": 1131.7, "volume": 368353.0}, {"date": "2026-01-23", "close": 1121.44, "volume": 271899.0}, {"date": "2026-01-26", "close": 1127.55, "volume": 272062.0}, {"date": "2026-01-27", "close": 1160.38, "volume": 268204.0}, {"date": "2026-01-28", "close": 1169.05, "volume": 299186.0}, {"date": "2026-01-29", "close": 1171.46, "volume": 306142.0}, {"date": "2026-01-30", "close": 1142.1, "volume": 312126.0}, {"date": "2026-02-02", "close": 1176.26, "volume": 329691.0}, {"date": "2026-02-03", "close": 1209.97, "volume": 357386.0}, {"date": "2026-02-04", "close": 1119.81, "volume": 625942.0}, {"date": "2026-02-05", "close": 1147.97, "volume": 462843.0}, {"date": "2026-02-06", "close": 1230.26, "volume": 279177.0}, {"date": "2026-02-09", "close": 1283.65, "volume": 356265.0}, {"date": "2026-02-10", "close": 1269.63, "volume": 308593.0}, {"date": "2026-02-11", "close": 1338.65, "volume": 461795.0}, {"date": "2026-02-12", "close": 1300.02, "volume": 505807.0}, {"date": "2026-02-13", "close": 1337.95, "volume": 297778.0}, {"date": "2026-02-17", "close": 1337.75, "volume": 425280.0}, {"date": "2026-02-18", "close": 1319.47, "volume": 458518.0}, {"date": "2026-02-19", "close": 1373.52, "volume": 696527.0}, {"date": "2026-02-20", "close": 1462.23, "volume": 923639.0}, {"date": "2026-02-23", "close": 1413.57, "volume": 734712.0}, {"date": "2026-02-24", "close": 1468.58, "volume": 507477.0}, {"date": "2026-02-25", "close": 1450.6, "volume": 406229.0}, {"date": "2026-02-26", "close": 1438.23, "volume": 456339.0}, {"date": "2026-02-27", "close": 1429.37, "volume": 489674.0}, {"date": "2026-03-02", "close": 1438.24, "volume": 388421.0}, {"date": "2026-03-03", "close": 1391.16, "volume": 614997.0}, {"date": "2026-03-04", "close": 1430.38, "volume": 390634.0}, {"date": "2026-03-05", "close": 1348.22, "volume": 554172.0}, {"date": "2026-03-06", "close": 1279.06, "volume": 557235.0}, {"date": "2026-03-09", "close": 1372.4, "volume": 600531.0}, {"date": "2026-03-10", "close": 1383.62, "volume": 390098.0}, {"date": "2026-03-11", "close": 1407.32, "volume": 319160.0}, {"date": "2026-03-12", "close": 1373.76, "volume": 301534.0}, {"date": "2026-03-13", "close": 1365.34, "volume": 280196.0}, {"date": "2026-03-16", "close": 1414.1, "volume": 289033.0}, {"date": "2026-03-17", "close": 1424.46, "volume": 238672.0}, {"date": "2026-03-18", "close": 1423.0, "volume": 425405.0}, {"date": "2026-03-19", "close": 1444.6, "volume": 415640.0}, {"date": "2026-03-20", "close": 1356.75, "volume": 933571.0}, {"date": "2026-03-23", "close": 1408.25, "volume": 574241.0}, {"date": "2026-03-24", "close": 1461.52, "volume": 572359.0}, {"date": "2026-03-25", "close": 1470.64, "volume": 279973.0}, {"date": "2026-03-26", "close": 1358.66, "volume": 420959.0}, {"date": "2026-03-27", "close": 1366.77, "volume": 296519.0}, {"date": "2026-03-30", "close": 1273.18, "volume": 559634.0}, {"date": "2026-03-31", "close": 1378.99, "volume": 450861.0}, {"date": "2026-04-01", "close": 1428.52, "volume": 426446.0}, {"date": "2026-04-02", "close": 1417.19, "volume": 283465.0}, {"date": "2026-04-06", "close": 1434.09, "volume": 233386.0}, {"date": "2026-04-07", "close": 1424.91, "volume": 231418.0}, {"date": "2026-04-08", "close": 1525.16, "volume": 435405.0}, {"date": "2026-04-09", "close": 1574.45, "volume": 363819.0}, {"date": "2026-04-10", "close": 1592.84, "volume": 241351.0}, {"date": "2026-04-13", "close": 1627.81, "volume": 426438.0}, {"date": "2026-04-14", "close": 1650.48, "volume": 375188.0}, {"date": "2026-04-15", "close": 1648.96, "volume": 333873.0}, {"date": "2026-04-16", "close": 1605.97, "volume": 287110.0}, {"date": "2026-04-17", "close": 1650.47, "volume": 435071.0}, {"date": "2026-04-20", "close": 1680.09, "volume": 256886.0}, {"date": "2026-04-21", "close": 1674.16, "volume": 364786.0}, {"date": "2026-04-22", "close": 1724.49, "volume": 368628.0}, {"date": "2026-04-23", "close": 1773.91, "volume": 604874.0}, {"date": "2026-04-24", "close": 1726.12, "volume": 834843.0}, {"date": "2026-04-27", "close": 1794.04, "volume": 492355.0}, {"date": "2026-04-28", "close": 1719.21, "volume": 386897.0}, {"date": "2026-04-29", "close": 1724.14, "volume": 353946.0}, {"date": "2026-04-30", "close": 1840.25, "volume": 573115.0}, {"date": "2026-05-01", "close": 1867.02, "volume": 316635.0}, {"date": "2026-05-04", "close": 1891.95, "volume": 382603.0}, {"date": "2026-05-05", "close": 1967.24, "volume": 449077.0}, {"date": "2026-05-06", "close": 2011.49, "volume": 432669.0}, {"date": "2026-05-07", "close": 1942.02, "volume": 506149.0}, {"date": "2026-05-08", "close": 1952.37, "volume": 265956.0}, {"date": "2026-05-11", "close": 2032.98, "volume": 377376.0}, {"date": "2026-05-12", "close": 2016.31, "volume": 382003.0}, {"date": "2026-05-13", "close": 2034.63, "volume": 313584.0}, {"date": "2026-05-14", "close": 2042.36, "volume": 226033.0}, {"date": "2026-05-15", "close": 1992.74, "volume": 570747.0}, {"date": "2026-05-18", "close": 1854.43, "volume": 582066.0}, {"date": "2026-05-19", "close": 1825.5, "volume": 514649.0}, {"date": "2026-05-20", "close": 1835.51, "volume": 419321.0}, {"date": "2026-05-21", "close": 1835.33, "volume": 276499.0}, {"date": "2026-05-22", "close": 1828.25, "volume": 250265.0}, {"date": "2026-05-26", "close": 1883.56, "volume": 316833.0}, {"date": "2026-05-27", "close": 1867.09, "volume": 317502.0}, {"date": "2026-05-28", "close": 1855.15, "volume": 345231.0}, {"date": "2026-05-29", "close": 1828.21, "volume": 875350.0}, {"date": "2026-06-01", "close": 1787.88, "volume": 476669.0}, {"date": "2026-06-02", "close": 1883.26, "volume": 479769.0}, {"date": "2026-06-03", "close": 1850.04, "volume": 514209.0}, {"date": "2026-06-04", "close": 1914.65, "volume": 477131.0}, {"date": "2026-06-05", "close": 1843.94, "volume": 365943.0}, {"date": "2026-06-08", "close": 1852.03, "volume": 354298.0}, {"date": "2026-06-09", "close": 1831.56, "volume": 554377.0}, {"date": "2026-06-10", "close": 1719.48, "volume": 532653.0}, {"date": "2026-06-11", "close": 1843.42, "volume": 500973.0}, {"date": "2026-06-12", "close": 1877.61, "volume": 451834.0}, {"date": "2026-06-15", "close": 1952.02, "volume": 381149.0}, {"date": "2026-06-16", "close": 1913.94, "volume": 458560.0}, {"date": "2026-06-17", "close": 1931.77, "volume": 513286.0}, {"date": "2026-06-18", "close": 1967.41, "volume": 724273.0}, {"date": "2026-06-22", "close": 2066.51, "volume": 638358.0}, {"date": "2026-06-23", "close": 1908.07, "volume": 674602.0}, {"date": "2026-06-24", "close": 1954.47, "volume": 381670.0}, {"date": "2026-06-25", "close": 2017.57, "volume": 401472.0}, {"date": "2026-06-26", "close": 1854.23, "volume": 1414020.0}, {"date": "2026-06-29", "close": 1948.69, "volume": 593820.0}, {"date": "2026-06-30", "close": 1981.95, "volume": 376810.0}, {"date": "2026-07-01", "close": 1865.15, "volume": 438374.0}, {"date": "2026-07-02", "close": 1741.3, "volume": 645023.0}, {"date": "2026-07-06", "close": 1793.03, "volume": 340605.0}, {"date": "2026-07-07", "close": 1683.44, "volume": 564402.0}, {"date": "2026-07-08", "close": 1684.94, "volume": 452339.0}, {"date": "2026-07-09", "close": 1781.42, "volume": 550246.0}, {"date": "2026-07-10", "close": 1756.09, "volume": 368614.0}, {"date": "2026-07-13", "close": 1732.03, "volume": 318095.0}, {"date": "2026-07-14", "close": 1775.1, "volume": 284621.0}, {"date": "2026-07-15", "close": 1736.7, "volume": 385565.0}, {"date": "2026-07-16", "close": 1680.6, "volume": 408839.0}, {"date": "2026-07-17", "close": 1674.06, "volume": 1204818.0}, {"date": "2026-07-20", "close": 1712.18, "volume": 487479.0}, {"date": "2026-07-21", "close": 1773.51, "volume": 326092.0}, {"date": "2026-07-22", "close": 1791.06, "volume": 399452.0}, {"date": "2026-07-23", "close": 1831.15, "volume": 729294.0}, {"date": "2026-07-24", "close": 1733.6, "volume": 737719.0}, {"date": "2026-07-27", "close": 1730.42, "volume": 632727.0}, {"date": "2026-07-28", "close": 1626.32, "volume": 672298.0}, {"date": "2026-07-29", "close": 1519.96, "volume": 771375.0}, {"date": "2026-07-30", "close": 1697.84, "volume": 695121.0}, {"date": "2026-07-31", "close": 1729.69, "volume": 392509.0}, {"date": "2026-08-03", "close": 1770.96, "volume": 391578.0}, {"date": "2026-08-04", "close": 1775.86, "volume": 553649.0}, {"date": "2026-08-05", "close": 1737.0, "volume": 441313.0}, {"date": "2026-08-06", "close": 1713.6, "volume": 391811.0}, {"date": "2026-08-07", "close": 1694.55, "volume": 341241.0}], "refreshing": true}