{"ticker": "FOXF", "overview": {"cik": "1424929", "ticker": "FOXF", "name": "FOX FACTORY HOLDING CORP", "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "sic": "3751", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001424929-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001424929-26-000048", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001424929-26-000042", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062685", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001839849-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001626219-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001209688-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001712777-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001296974-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001769258-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001424929-26-000039", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001424929-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001644956-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001424929-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001976140-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001641860-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000540", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001424929-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001626219-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "FORM 3", "accession": "0001626219-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001310", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001424929-26-000021", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-25", "title": "Form DEFA14A", "accession": "0001424929-26-000019", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-25", "title": "Proxy statement", "accession": "0001424929-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001296974-26-000006", "price_sensitive": false}]}, "description": "FOX FACTORY HOLDING CORP trades as FOXF on the NASDAQ and is registered in the United States, classified under Motorcycles, Bicycles & Parts (SIC 3751). Privy Trades holds 10 insider filings for the company. The most recent filing on record is dated 15 May 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FOXF", "has_prices": true, "as_of": "2026-08-07", "last": 21.13, "prev_close": 18.86, "change": 2.2699999999999996, "change_pct": 0.12036055143160125, "session_volume": 1982671.0, "vwap_5": 20.07700175737171, "vwap_20": 19.033220114787298, "vwap_60": 18.01797556660356, "vwap_250": 18.81740762486514, "high_52w": 22.89, "low_52w": 13.19, "avg_volume_20": 583479.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-062685", "src": "13DG", "ticker": "FOXF", "cik": "1424929", "company": "FOX FACTORY HOLDING CORP", "company_raw": "FOX FACTORY HOLDING CORP", "who": "FOX Factory Holding Corp", "who_key": "FOX FACTORY HOLDING CORP", "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": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "FOX FACTORY HOLDING CORP moves to a 3.55% passive stake in FOXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1424929/0001104659-26-062685-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001644956-26-000013", "src": "13DG", "ticker": "FOXF", "cik": "1424929", "company": "FOX FACTORY HOLDING CORP", "company_raw": "FOX FACTORY HOLDING CORP", "who": "FOX Factory Holding Corp", "who_key": "FOX FACTORY HOLDING CORP", "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": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "FOX FACTORY HOLDING CORP raises a passive stake in FOXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1424929/0001644956-26-000013-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "13DG-0002100119-26-000540", "src": "13DG", "ticker": "FOXF", "cik": "1424929", "company": "FOX FACTORY HOLDING CORP", "company_raw": "FOX FACTORY HOLDING CORP", "who": "FOX Factory Holding Corp", "who_key": "FOX FACTORY HOLDING CORP", "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": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "FOX FACTORY HOLDING CORP crosses 5% of FOXF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1424929/0002100119-26-000540-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "HOUSE-2024-20026314-T7", "src": "CONGRESS", "ticker": "FOXF", "cik": "", "company": "FOX FACTORY HOLDING CORP", "company_raw": "- Select UMA Account # 1\nJT Fox Factory Holding Corp. - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer offloads FOXF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026314.pdf", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027604}, {"id": "HOUSE-2024-20025020-T10", "src": "CONGRESS", "ticker": "FOXF", "cik": "", "company": "FOX FACTORY HOLDING CORP", "company_raw": "- Select UMA Account # 1\nJT Fox Factory Holding Corp. - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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": "Capitol Hill trade: Hon. Josh Gottheimer picks up FOXF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf", "trade_date": "2024-04-15", "timestamp": "2024-04-15", "mins": 1341524}, {"id": "HOUSE-2024-20024801-T17", "src": "CONGRESS", "ticker": "FOXF", "cik": "", "company": "FOX FACTORY HOLDING CORP", "company_raw": "- Select UMA Account # 1\nJT Fox Factory Holding Corp. - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer offloads FOXF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024801.pdf", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387604}, {"id": "HOUSE-2023-20023973-T21", "src": "CONGRESS", "ticker": "FOXF", "cik": "", "company": "FOX FACTORY HOLDING CORP", "company_raw": "Morgan Stanley - Select UMA Account # 1\nJT Fox Factory Holding Corp.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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": "Capitol Hill trade: Hon. Josh Gottheimer picks up FOXF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603604}, {"id": "HOUSE-2023-20023833-T23", "src": "CONGRESS", "ticker": "FOXF", "cik": "", "company": "FOX FACTORY HOLDING CORP", "company_raw": "Morgan Stanley - Select UMA Account # 1\nJT Fox Factory Holding Corp.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "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. Josh Gottheimer offloads FOXF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648244}, {"id": "HOUSE-2023-20023651-T12", "src": "CONGRESS", "ticker": "FOXF", "cik": "", "company": "FOX FACTORY HOLDING CORP", "company_raw": "Morgan Stanley - Select UMA Account # 1\nJT Fox Factory Holding Corp.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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": "Capitol Hill trade: Hon. Josh Gottheimer picks up FOXF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023651.pdf", "trade_date": "2023-08-10", "timestamp": "2023-08-10", "mins": 1700084}, {"id": "HOUSE-2023-20022877-T23", "src": "CONGRESS", "ticker": "FOXF", "cik": "", "company": "FOX FACTORY HOLDING CORP", "company_raw": "Morgan Stanley - Select UMA Account # 1\nJT Fox Factory Holding Corp.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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": "Capitol Hill trade: Hon. Josh Gottheimer picks up FOXF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875764}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-062685", "src": "13DG", "ticker": "FOXF", "cik": "1424929", "company": "FOX FACTORY HOLDING CORP", "company_raw": "FOX FACTORY HOLDING CORP", "who": "FOX Factory Holding Corp", "who_key": "FOX FACTORY HOLDING CORP", "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": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "FOX FACTORY HOLDING CORP moves to a 3.55% passive stake in FOXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1424929/0001104659-26-062685-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001644956-26-000013", "src": "13DG", "ticker": "FOXF", "cik": "1424929", "company": "FOX FACTORY HOLDING CORP", "company_raw": "FOX FACTORY HOLDING CORP", "who": "FOX Factory Holding Corp", "who_key": "FOX FACTORY HOLDING CORP", "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": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "FOX FACTORY HOLDING CORP raises a passive stake in FOXF", "source_url": "https://www.sec.gov/Archives/edgar/data/1424929/0001644956-26-000013-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "13DG-0002100119-26-000540", "src": "13DG", "ticker": "FOXF", "cik": "1424929", "company": "FOX FACTORY HOLDING CORP", "company_raw": "FOX FACTORY HOLDING CORP", "who": "FOX Factory Holding Corp", "who_key": "FOX FACTORY HOLDING CORP", "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": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "FOX FACTORY HOLDING CORP crosses 5% of FOXF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1424929/0002100119-26-000540-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Fox Factory Holding Corp. - Common Stock", "new_value": "FOX FACTORY HOLDING CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001424929", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001424929", "applied": 1, "detected_at": "2026-10-24T10:55:43.903361"}]}, "key_people": [{"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 3003.0, "net": 1001.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-11-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026314.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-03-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024801.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-08-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023651.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-11-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026314.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001424929-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001424929-26-000048", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001424929-26-000042", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062685", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001839849-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001626219-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001209688-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001712777-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001296974-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001769258-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001424929-26-000039", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001424929-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001644956-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001424929-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001976140-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001641860-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000540", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001424929-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001626219-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "FORM 3", "accession": "0001626219-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001310", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001424929-26-000021", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-25", "title": "Form DEFA14A", "accession": "0001424929-26-000019", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-25", "title": "Proxy statement", "accession": "0001424929-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001296974-26-000006", "price_sensitive": false}], "performance": {"ticker": "FOXF", "has_prices": true, "summary": {"n": 4, "avg": -0.7253663733417625, "win_rate": 0.0, "best": -0.4990516832622096, "worst": -0.8155229614108609, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-04-15", "score": 0.0, "ref_price": 42.18, "return": -0.4990516832622096}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 93.98, "return": -0.7751649287082358}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-08-10", "score": 0.0, "ref_price": 114.54, "return": -0.8155229614108609}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 112.23, "return": -0.8117259199857436}]}, "price_series": [{"date": "2016-08-08", "close": 20.14, "volume": 247446.0}, {"date": "2016-08-09", "close": 19.01, "volume": 1613050.0}, {"date": "2016-08-10", "close": 18.94, "volume": 300458.0}, {"date": "2016-08-11", "close": 18.65, "volume": 195867.0}, {"date": "2016-08-12", "close": 18.54, "volume": 170458.0}, {"date": "2016-08-15", "close": 18.51, "volume": 222422.0}, {"date": "2016-08-16", "close": 18.7, "volume": 226591.0}, {"date": "2016-08-17", "close": 18.52, "volume": 177747.0}, {"date": "2016-08-18", "close": 18.55, "volume": 137689.0}, {"date": "2016-08-19", "close": 18.71, "volume": 258883.0}, {"date": "2016-08-22", "close": 18.63, "volume": 72719.0}, {"date": "2016-08-23", "close": 19.09, "volume": 200008.0}, {"date": "2016-08-24", "close": 19.91, "volume": 329857.0}, {"date": "2016-08-25", "close": 20.34, "volume": 260884.0}, {"date": "2016-08-26", "close": 20.55, "volume": 273288.0}, {"date": "2016-08-29", "close": 20.71, "volume": 282187.0}, {"date": "2016-08-30", "close": 20.58, "volume": 380779.0}, {"date": "2016-08-31", "close": 20.76, "volume": 245533.0}, {"date": "2016-09-01", "close": 21.02, "volume": 183896.0}, {"date": "2016-09-02", "close": 21.11, "volume": 155551.0}, {"date": "2016-09-06", "close": 21.06, "volume": 220275.0}, {"date": "2016-09-07", "close": 21.24, "volume": 161272.0}, {"date": "2016-09-08", "close": 21.15, "volume": 129687.0}, {"date": "2016-09-09", "close": 20.57, "volume": 509085.0}, {"date": "2016-09-12", "close": 20.61, "volume": 279432.0}, {"date": "2016-09-13", "close": 20.55, "volume": 197320.0}, {"date": "2016-09-14", "close": 20.9, "volume": 165259.0}, {"date": "2016-09-15", "close": 20.84, "volume": 298217.0}, {"date": "2016-09-16", "close": 20.88, "volume": 308738.0}, {"date": "2016-09-19", "close": 20.53, "volume": 113412.0}, {"date": "2016-09-20", "close": 20.45, "volume": 68977.0}, {"date": "2016-09-21", "close": 21.82, "volume": 2623975.0}, {"date": "2016-09-22", "close": 22.12, "volume": 3249054.0}, {"date": "2016-09-23", "close": 22.42, "volume": 360198.0}, {"date": "2016-09-26", "close": 22.2, "volume": 224303.0}, {"date": "2016-09-27", "close": 22.31, "volume": 371308.0}, {"date": "2016-09-28", "close": 22.33, "volume": 195373.0}, {"date": "2016-09-29", "close": 22.13, "volume": 215934.0}, {"date": "2016-09-30", "close": 22.97, "volume": 342422.0}, {"date": "2016-10-03", "close": 22.92, "volume": 222730.0}, {"date": "2016-10-04", "close": 22.6, "volume": 156787.0}, {"date": "2016-10-05", "close": 22.64, "volume": 159558.0}, {"date": "2016-10-06", "close": 22.34, "volume": 130069.0}, {"date": "2016-10-07", "close": 22.22, "volume": 218424.0}, {"date": "2016-10-10", "close": 22.65, "volume": 185494.0}, {"date": "2016-10-11", "close": 22.39, "volume": 159763.0}, {"date": "2016-10-12", "close": 22.52, "volume": 195116.0}, {"date": "2016-10-13", "close": 22.21, "volume": 162004.0}, {"date": "2016-10-14", "close": 22.1, "volume": 146467.0}, {"date": "2016-10-17", "close": 22.3, "volume": 213778.0}, {"date": "2016-10-18", "close": 21.85, "volume": 171778.0}, {"date": "2016-10-19", "close": 21.95, "volume": 115513.0}, {"date": "2016-10-20", "close": 21.85, "volume": 167613.0}, {"date": "2016-10-21", "close": 21.95, "volume": 105964.0}, {"date": "2016-10-24", "close": 21.75, "volume": 167909.0}, {"date": "2016-10-25", "close": 21.3, "volume": 161516.0}, {"date": "2016-10-26", "close": 21.5, "volume": 108548.0}, {"date": "2016-10-27", "close": 21.55, "volume": 124734.0}, {"date": "2016-10-28", "close": 21.75, "volume": 167849.0}, {"date": "2016-10-31", "close": 21.7, "volume": 198202.0}, {"date": "2016-11-01", "close": 20.65, "volume": 208655.0}, {"date": "2016-11-02", "close": 20.4, "volume": 364168.0}, {"date": "2016-11-03", "close": 20.2, "volume": 238034.0}, {"date": "2016-11-04", "close": 20.25, "volume": 183242.0}, {"date": "2016-11-07", "close": 20.75, "volume": 177297.0}, {"date": "2016-11-08", "close": 21.0, "volume": 184880.0}, {"date": "2016-11-09", "close": 21.6, "volume": 227799.0}, {"date": "2016-11-10", "close": 22.7, "volume": 308808.0}, {"date": "2016-11-11", "close": 23.2, "volume": 308845.0}, {"date": "2016-11-14", "close": 22.95, "volume": 330965.0}, {"date": "2016-11-15", "close": 23.3, "volume": 237467.0}, {"date": "2016-11-16", "close": 22.75, "volume": 269020.0}, {"date": "2016-11-17", "close": 22.15, "volume": 3627762.0}, {"date": "2016-11-18", "close": 22.8, "volume": 433944.0}, {"date": "2016-11-21", "close": 23.4, "volume": 367320.0}, {"date": "2016-11-22", "close": 24.4, "volume": 356193.0}, {"date": "2016-11-23", "close": 25.35, "volume": 977720.0}, {"date": "2016-11-25", "close": 25.4, "volume": 137601.0}, {"date": "2016-11-28", "close": 25.0, "volume": 344114.0}, {"date": "2016-11-29", "close": 24.3, "volume": 236597.0}, {"date": "2016-11-30", "close": 25.1, "volume": 440718.0}, {"date": "2016-12-01", "close": 25.65, "volume": 390712.0}, {"date": "2016-12-02", "close": 25.2, "volume": 494941.0}, {"date": "2016-12-05", "close": 25.7, "volume": 285100.0}, {"date": "2016-12-06", "close": 25.95, "volume": 226768.0}, {"date": "2016-12-07", "close": 26.45, "volume": 382771.0}, {"date": "2016-12-08", "close": 26.6, "volume": 317901.0}, {"date": "2016-12-09", "close": 26.8, "volume": 437596.0}, {"date": "2016-12-12", "close": 26.6, "volume": 188158.0}, {"date": "2016-12-13", "close": 26.7, "volume": 331324.0}, {"date": "2016-12-14", "close": 26.375, "volume": 204491.0}, {"date": "2016-12-15", "close": 26.45, "volume": 346652.0}, {"date": "2016-12-16", "close": 26.9, "volume": 390485.0}, {"date": "2016-12-19", "close": 27.3, "volume": 209029.0}, {"date": "2016-12-20", "close": 27.2, "volume": 248262.0}, {"date": "2016-12-21", "close": 27.75, "volume": 260230.0}, {"date": "2016-12-22", "close": 27.05, "volume": 232769.0}, {"date": "2016-12-23", "close": 27.25, "volume": 110968.0}, {"date": "2016-12-27", "close": 27.45, "volume": 86740.0}, {"date": "2016-12-28", "close": 27.35, "volume": 132824.0}, {"date": "2016-12-29", "close": 27.65, "volume": 168736.0}, {"date": "2016-12-30", "close": 27.75, "volume": 157164.0}, {"date": "2017-01-03", "close": 26.85, "volume": 703577.0}, {"date": "2017-01-04", "close": 27.9, "volume": 452878.0}, {"date": "2017-01-05", "close": 27.95, "volume": 281832.0}, {"date": "2017-01-06", "close": 27.65, "volume": 235751.0}, {"date": "2017-01-09", "close": 27.5, "volume": 252592.0}, {"date": "2017-01-10", "close": 27.95, "volume": 264539.0}, {"date": "2017-01-11", "close": 28.1, "volume": 149021.0}, {"date": "2017-01-12", "close": 27.05, "volume": 221610.0}, {"date": "2017-01-13", "close": 27.0, "volume": 160508.0}, {"date": "2017-01-17", "close": 26.65, "volume": 137507.0}, {"date": "2017-01-18", "close": 26.85, "volume": 244371.0}, {"date": "2017-01-19", "close": 26.65, "volume": 143521.0}, {"date": "2017-01-20", "close": 26.4, "volume": 259828.0}, {"date": "2017-01-23", "close": 25.95, "volume": 245618.0}, {"date": "2017-01-24", "close": 26.35, "volume": 169787.0}, {"date": "2017-01-25", "close": 26.55, "volume": 291791.0}, {"date": "2017-01-26", "close": 26.3, "volume": 162151.0}, {"date": "2017-01-27", "close": 25.45, "volume": 252985.0}, {"date": "2017-01-30", "close": 25.6, "volume": 295377.0}, {"date": "2017-01-31", "close": 25.9, "volume": 188784.0}, {"date": "2017-02-01", "close": 26.3, "volume": 168577.0}, {"date": "2017-02-02", "close": 26.05, "volume": 151496.0}, {"date": "2017-02-03", "close": 26.05, "volume": 173473.0}, {"date": "2017-02-06", "close": 26.55, "volume": 143845.0}, {"date": "2017-02-07", "close": 26.3, "volume": 162360.0}, {"date": "2017-02-08", "close": 26.5, "volume": 122419.0}, {"date": "2017-02-09", "close": 26.65, "volume": 131429.0}, {"date": "2017-02-10", "close": 26.9, "volume": 144463.0}, {"date": "2017-02-13", "close": 27.3, "volume": 118431.0}, {"date": "2017-02-14", "close": 27.65, "volume": 119003.0}, {"date": "2017-02-15", "close": 27.55, "volume": 86507.0}, {"date": "2017-02-16", "close": 28.0, "volume": 154029.0}, {"date": "2017-02-17", "close": 27.0, "volume": 181461.0}, {"date": "2017-02-21", "close": 27.7, "volume": 89240.0}, {"date": "2017-02-22", "close": 28.1, "volume": 115051.0}, {"date": "2017-02-23", "close": 27.5, "volume": 142585.0}, {"date": "2017-02-24", "close": 27.3, "volume": 119758.0}, {"date": "2017-02-27", "close": 27.0, "volume": 210961.0}, {"date": "2017-02-28", "close": 26.8, "volume": 182686.0}, {"date": "2017-03-01", "close": 27.15, "volume": 320134.0}, {"date": "2017-03-02", "close": 28.65, "volume": 855922.0}, {"date": "2017-03-03", "close": 28.9, "volume": 203160.0}, {"date": "2017-03-06", "close": 28.4, "volume": 237396.0}, {"date": "2017-03-07", "close": 28.4, "volume": 150334.0}, {"date": "2017-03-08", "close": 26.65, "volume": 2644761.0}, {"date": "2017-03-09", "close": 25.9, "volume": 497604.0}, {"date": "2017-03-10", "close": 26.4, "volume": 443796.0}, {"date": "2017-03-13", "close": 26.45, "volume": 248457.0}, {"date": "2017-03-14", "close": 26.55, "volume": 665173.0}, {"date": "2017-03-15", "close": 26.75, "volume": 294455.0}, {"date": "2017-03-16", "close": 27.05, "volume": 251565.0}, {"date": "2017-03-17", "close": 27.2, "volume": 548656.0}, {"date": "2017-03-20", "close": 27.65, "volume": 470781.0}, {"date": "2017-03-21", "close": 27.15, "volume": 248060.0}, {"date": "2017-03-22", "close": 27.35, "volume": 185195.0}, {"date": "2017-03-23", "close": 27.65, "volume": 187445.0}, {"date": "2017-03-24", "close": 28.5, "volume": 1154491.0}, {"date": "2017-03-27", "close": 28.8, "volume": 180221.0}, {"date": "2017-03-28", "close": 28.7, "volume": 163103.0}, {"date": "2017-03-29", "close": 28.65, "volume": 103228.0}, {"date": "2017-03-30", "close": 28.6, "volume": 372828.0}, {"date": "2017-03-31", "close": 28.7, "volume": 371629.0}, {"date": "2017-04-03", "close": 28.15, "volume": 258722.0}, {"date": "2017-04-04", "close": 28.4, "volume": 241493.0}, {"date": "2017-04-05", "close": 27.8, "volume": 207663.0}, {"date": "2017-04-06", "close": 27.8, "volume": 276580.0}, {"date": "2017-04-07", "close": 27.55, "volume": 376818.0}, {"date": "2017-04-10", "close": 27.15, "volume": 242701.0}, {"date": "2017-04-11", "close": 26.8, "volume": 241541.0}, {"date": "2017-04-12", "close": 26.85, "volume": 293967.0}, {"date": "2017-04-13", "close": 26.7, "volume": 197777.0}, {"date": "2017-04-17", "close": 26.9, "volume": 198972.0}, {"date": "2017-04-18", "close": 27.4, "volume": 122457.0}, {"date": "2017-04-19", "close": 27.75, "volume": 104311.0}, {"date": "2017-04-20", "close": 28.35, "volume": 204361.0}, {"date": "2017-04-21", "close": 28.55, "volume": 144379.0}, {"date": "2017-04-24", "close": 29.5, "volume": 289288.0}, {"date": "2017-04-25", "close": 29.45, "volume": 580634.0}, {"date": "2017-04-26", "close": 30.0, "volume": 615123.0}, {"date": "2017-04-27", "close": 30.0, "volume": 209555.0}, {"date": "2017-04-28", "close": 30.05, "volume": 140193.0}, {"date": "2017-05-01", "close": 30.6, "volume": 263914.0}, {"date": "2017-05-02", "close": 30.2, "volume": 224711.0}, {"date": "2017-05-03", "close": 29.85, "volume": 186656.0}, {"date": "2017-05-04", "close": 32.15, "volume": 750993.0}, {"date": "2017-05-05", "close": 31.4, "volume": 194259.0}, {"date": "2017-05-08", "close": 31.8, "volume": 253961.0}, {"date": "2017-05-09", "close": 31.85, "volume": 228997.0}, {"date": "2017-05-10", "close": 31.8, "volume": 184306.0}, {"date": "2017-05-11", "close": 32.4, "volume": 233019.0}, {"date": "2017-05-12", "close": 32.65, "volume": 174723.0}, {"date": "2017-05-15", "close": 33.25, "volume": 226344.0}, {"date": "2017-05-16", "close": 33.9, "volume": 249666.0}, {"date": "2017-05-17", "close": 32.05, "volume": 512204.0}, {"date": "2017-05-18", "close": 33.1, "volume": 436230.0}, {"date": "2017-05-19", "close": 32.4, "volume": 320343.0}, {"date": "2017-05-22", "close": 32.35, "volume": 224598.0}, {"date": "2017-05-23", "close": 32.7, "volume": 169802.0}, {"date": "2017-05-24", "close": 33.2, "volume": 205909.0}, {"date": "2017-05-25", "close": 33.15, "volume": 164325.0}, {"date": "2017-05-26", "close": 33.2, "volume": 153069.0}, {"date": "2017-05-30", "close": 33.2, "volume": 99369.0}, {"date": "2017-05-31", "close": 32.85, "volume": 234412.0}, {"date": "2017-06-01", "close": 32.55, "volume": 264186.0}, {"date": "2017-06-02", "close": 32.65, "volume": 215220.0}, {"date": "2017-06-05", "close": 32.7, "volume": 128633.0}, {"date": "2017-06-06", "close": 32.3, "volume": 183630.0}, {"date": "2017-06-07", "close": 32.8, "volume": 129346.0}, {"date": "2017-06-08", "close": 32.4, "volume": 321177.0}, {"date": "2017-06-09", "close": 32.7, "volume": 289967.0}, {"date": "2017-06-12", "close": 33.0, "volume": 272600.0}, {"date": "2017-06-13", "close": 33.0, "volume": 173174.0}, {"date": "2017-06-14", "close": 32.85, "volume": 249084.0}, {"date": "2017-06-15", "close": 32.5, "volume": 155571.0}, {"date": "2017-06-16", "close": 32.7, "volume": 417774.0}, {"date": "2017-06-19", "close": 33.0, "volume": 233120.0}, {"date": "2017-06-20", "close": 32.65, "volume": 329591.0}, {"date": "2017-06-21", "close": 32.7, "volume": 243546.0}, {"date": "2017-06-22", "close": 32.05, "volume": 260988.0}, {"date": "2017-06-23", "close": 32.6, "volume": 1752299.0}, {"date": "2017-06-26", "close": 33.45, "volume": 384343.0}, {"date": "2017-06-27", "close": 33.4, "volume": 258138.0}, {"date": "2017-06-28", "close": 35.35, "volume": 746499.0}, {"date": "2017-06-29", "close": 35.0, "volume": 429728.0}, {"date": "2017-06-30", "close": 35.6, "volume": 412687.0}, {"date": "2017-07-03", "close": 36.35, "volume": 240055.0}, {"date": "2017-07-05", "close": 36.1, "volume": 499066.0}, {"date": "2017-07-06", "close": 35.3, "volume": 708283.0}, {"date": "2017-07-07", "close": 35.9, "volume": 275474.0}, {"date": "2017-07-10", "close": 36.9, "volume": 2119579.0}, {"date": "2017-07-11", "close": 36.85, "volume": 332041.0}, {"date": "2017-07-12", "close": 36.3, "volume": 439708.0}, {"date": "2017-07-13", "close": 36.5, "volume": 305820.0}, {"date": "2017-07-14", "close": 36.75, "volume": 346289.0}, {"date": "2017-07-17", "close": 36.8, "volume": 321015.0}, {"date": "2017-07-18", "close": 37.0, "volume": 267514.0}, {"date": "2017-07-19", "close": 37.6, "volume": 277997.0}, {"date": "2017-07-20", "close": 37.75, "volume": 246151.0}, {"date": "2017-07-21", "close": 37.6, "volume": 335339.0}, {"date": "2017-07-24", "close": 37.6, "volume": 220559.0}, {"date": "2017-07-25", "close": 37.8, "volume": 202260.0}, {"date": "2017-07-26", "close": 38.05, "volume": 157092.0}, {"date": "2017-07-27", "close": 38.4, "volume": 293667.0}, {"date": "2017-07-28", "close": 38.55, "volume": 195470.0}, {"date": "2017-07-31", "close": 38.45, "volume": 364050.0}, {"date": "2017-08-01", "close": 37.95, "volume": 451588.0}, {"date": "2017-08-02", "close": 38.25, "volume": 338184.0}, {"date": "2017-08-03", "close": 37.7, "volume": 300625.0}, {"date": "2017-08-04", "close": 38.9, "volume": 582347.0}, {"date": "2017-08-07", "close": 39.5, "volume": 480600.0}, {"date": "2017-08-08", "close": 39.0, "volume": 401507.0}, {"date": "2017-08-09", "close": 37.9, "volume": 384124.0}, {"date": "2017-08-10", "close": 37.45, "volume": 449508.0}, {"date": "2017-08-11", "close": 36.75, "volume": 422802.0}, {"date": "2017-08-14", "close": 37.5, "volume": 418546.0}, {"date": "2017-08-15", "close": 36.55, "volume": 269399.0}, {"date": "2017-08-16", "close": 37.3, "volume": 434446.0}, {"date": "2017-08-17", "close": 36.95, "volume": 370329.0}, {"date": "2017-08-18", "close": 37.7, "volume": 369119.0}, {"date": "2017-08-21", "close": 37.9, "volume": 191199.0}, {"date": "2017-08-22", "close": 38.75, "volume": 204665.0}, {"date": "2017-08-23", "close": 38.35, "volume": 160714.0}, {"date": "2017-08-24", "close": 38.4, "volume": 184632.0}, {"date": "2017-08-25", "close": 38.75, "volume": 134363.0}, {"date": "2017-08-28", "close": 39.8, "volume": 265355.0}, {"date": "2017-08-29", "close": 39.55, "volume": 187158.0}, {"date": "2017-08-30", "close": 39.8, "volume": 332831.0}, {"date": "2017-08-31", "close": 40.0, "volume": 221893.0}, {"date": "2017-09-01", "close": 40.0, "volume": 170323.0}, {"date": "2017-09-05", "close": 39.2, "volume": 272855.0}, {"date": "2017-09-06", "close": 39.35, "volume": 219053.0}, {"date": "2017-09-07", "close": 39.2, "volume": 153381.0}, {"date": "2017-09-08", "close": 38.95, "volume": 245888.0}, {"date": "2017-09-11", "close": 40.0, "volume": 286297.0}, {"date": "2017-09-12", "close": 40.75, "volume": 220807.0}, {"date": "2017-09-13", "close": 41.45, "volume": 325540.0}, {"date": "2017-09-14", "close": 41.1, "volume": 219753.0}, {"date": "2017-09-15", "close": 41.5, "volume": 743718.0}, {"date": "2017-09-18", "close": 41.7, "volume": 257660.0}, {"date": "2017-09-19", "close": 41.9, "volume": 156300.0}, {"date": "2017-09-20", "close": 41.65, "volume": 277002.0}, {"date": "2017-09-21", "close": 41.25, "volume": 374838.0}, {"date": "2017-09-22", "close": 41.5, "volume": 385355.0}, {"date": "2017-09-25", "close": 42.55, "volume": 276192.0}, {"date": "2017-09-26", "close": 42.95, "volume": 234554.0}, {"date": "2017-09-27", "close": 43.1, "volume": 309219.0}, {"date": "2017-09-28", "close": 43.1, "volume": 232567.0}, {"date": "2017-09-29", "close": 43.1, "volume": 316880.0}, {"date": "2017-10-02", "close": 43.1, "volume": 344556.0}, {"date": "2017-10-03", "close": 41.7, "volume": 427306.0}, {"date": "2017-10-04", "close": 43.85, "volume": 672364.0}, {"date": "2017-10-05", "close": 43.55, "volume": 1387791.0}, {"date": "2017-10-06", "close": 43.75, "volume": 313131.0}, {"date": "2017-10-09", "close": 44.1, "volume": 283883.0}, {"date": "2017-10-10", "close": 43.95, "volume": 203568.0}, {"date": "2017-10-11", "close": 43.6, "volume": 152678.0}, {"date": "2017-10-12", "close": 43.1, "volume": 195413.0}, {"date": "2017-10-13", "close": 41.5, "volume": 595984.0}, {"date": "2017-10-16", "close": 41.7, "volume": 391916.0}, {"date": "2017-10-17", "close": 42.05, "volume": 251766.0}, {"date": "2017-10-18", "close": 42.3, "volume": 231049.0}, {"date": "2017-10-19", "close": 43.45, "volume": 489438.0}, {"date": "2017-10-20", "close": 44.2, "volume": 255407.0}, {"date": "2017-10-23", "close": 43.05, "volume": 430069.0}, {"date": "2017-10-24", "close": 44.05, "volume": 194406.0}, {"date": "2017-10-25", "close": 43.9, "volume": 190665.0}, {"date": "2017-10-26", "close": 43.85, "volume": 94462.0}, {"date": "2017-10-27", "close": 44.175, "volume": 116094.0}, {"date": "2017-10-30", "close": 42.95, "volume": 200100.0}, {"date": "2017-10-31", "close": 42.55, "volume": 289666.0}, {"date": "2017-11-01", "close": 42.2, "volume": 249929.0}, {"date": "2017-11-02", "close": 40.225, "volume": 774053.0}, {"date": "2017-11-03", "close": 40.275, "volume": 403567.0}, {"date": "2017-11-06", "close": 40.05, "volume": 445192.0}, {"date": "2017-11-07", "close": 40.05, "volume": 355342.0}, {"date": "2017-11-08", "close": 39.25, "volume": 536661.0}, {"date": "2017-11-09", "close": 38.9, "volume": 287853.0}, {"date": "2017-11-10", "close": 38.55, "volume": 360334.0}, {"date": "2017-11-13", "close": 38.55, "volume": 479999.0}, {"date": "2017-11-14", "close": 38.55, "volume": 575086.0}, {"date": "2017-11-15", "close": 37.65, "volume": 375226.0}, {"date": "2017-11-16", "close": 36.85, "volume": 363840.0}, {"date": "2017-11-17", "close": 37.35, "volume": 286665.0}, {"date": "2017-11-20", "close": 38.1, "volume": 234681.0}, {"date": "2017-11-21", "close": 38.3, "volume": 341485.0}, {"date": "2017-11-22", "close": 38.25, "volume": 163522.0}, {"date": "2017-11-24", "close": 38.05, "volume": 69687.0}, {"date": "2017-11-27", "close": 38.05, "volume": 175255.0}, {"date": "2017-11-28", "close": 38.8, "volume": 199855.0}, {"date": "2017-11-29", "close": 38.9, "volume": 182857.0}, {"date": "2017-11-30", "close": 39.0, "volume": 184098.0}, {"date": "2017-12-01", "close": 39.15, "volume": 538693.0}, {"date": "2017-12-04", "close": 39.75, "volume": 459136.0}, {"date": "2017-12-05", "close": 39.05, "volume": 265649.0}, {"date": "2017-12-06", "close": 39.05, "volume": 188076.0}, {"date": "2017-12-07", "close": 39.55, "volume": 198527.0}, {"date": "2017-12-08", "close": 39.65, "volume": 203026.0}, {"date": "2017-12-11", "close": 39.7, "volume": 287495.0}, {"date": "2017-12-12", "close": 39.65, "volume": 182872.0}, {"date": "2017-12-13", "close": 39.1, "volume": 331927.0}, {"date": "2017-12-14", "close": 37.8, "volume": 376685.0}, {"date": "2017-12-15", "close": 38.6, "volume": 499394.0}, {"date": "2017-12-18", "close": 38.85, "volume": 225049.0}, {"date": "2017-12-19", "close": 38.5, "volume": 292215.0}, {"date": "2017-12-20", "close": 39.3, "volume": 322491.0}, {"date": "2017-12-21", "close": 39.3, "volume": 338536.0}, {"date": "2017-12-22", "close": 39.0, "volume": 247193.0}, {"date": "2017-12-26", "close": 39.0, "volume": 115575.0}, {"date": "2017-12-27", "close": 38.9, "volume": 98133.0}, {"date": "2017-12-28", "close": 39.05, "volume": 120135.0}, {"date": "2017-12-29", "close": 38.85, "volume": 216524.0}, {"date": "2018-01-02", "close": 38.75, "volume": 190732.0}, {"date": "2018-01-03", "close": 38.85, "volume": 203715.0}, {"date": "2018-01-04", "close": 39.3, "volume": 146536.0}, {"date": "2018-01-05", "close": 39.45, "volume": 258125.0}, {"date": "2018-01-08", "close": 38.35, "volume": 333291.0}, {"date": "2018-01-09", "close": 37.8, "volume": 257295.0}, {"date": "2018-01-10", "close": 37.7, "volume": 196968.0}, {"date": "2018-01-11", "close": 38.85, "volume": 356433.0}, {"date": "2018-01-12", "close": 39.45, "volume": 160144.0}, {"date": "2018-01-16", "close": 39.6, "volume": 246703.0}, {"date": "2018-01-17", "close": 40.2, "volume": 146665.0}, {"date": "2018-01-18", "close": 39.35, "volume": 129316.0}, {"date": "2018-01-19", "close": 40.0, "volume": 132752.0}, {"date": "2018-01-22", "close": 39.15, "volume": 208044.0}, {"date": "2018-01-23", "close": 38.95, "volume": 77759.0}, {"date": "2018-01-24", "close": 39.0, "volume": 159244.0}, {"date": "2018-01-25", "close": 39.9, "volume": 254902.0}, {"date": "2018-01-26", "close": 39.45, "volume": 126875.0}, {"date": "2018-01-29", "close": 39.3, "volume": 85590.0}, {"date": "2018-01-30", "close": 38.95, "volume": 102985.0}, {"date": "2018-01-31", "close": 38.35, "volume": 235205.0}, {"date": "2018-02-01", "close": 37.8, "volume": 240228.0}, {"date": "2018-02-02", "close": 36.55, "volume": 165800.0}, {"date": "2018-02-05", "close": 35.2, "volume": 231546.0}, {"date": "2018-02-06", "close": 36.5, "volume": 222138.0}, {"date": "2018-02-07", "close": 36.85, "volume": 169261.0}, {"date": "2018-02-08", "close": 38.05, "volume": 488025.0}, {"date": "2018-02-09", "close": 39.3, "volume": 429782.0}, {"date": "2018-02-12", "close": 39.2, "volume": 204941.0}, {"date": "2018-02-13", "close": 39.2, "volume": 151261.0}, {"date": "2018-02-14", "close": 39.8, "volume": 139846.0}, {"date": "2018-02-15", "close": 39.5, "volume": 162008.0}, {"date": "2018-02-16", "close": 38.65, "volume": 151530.0}, {"date": "2018-02-20", "close": 38.75, "volume": 177117.0}, {"date": "2018-02-21", "close": 38.8, "volume": 115313.0}, {"date": "2018-02-22", "close": 38.45, "volume": 84737.0}, {"date": "2018-02-23", "close": 39.4, "volume": 125530.0}, {"date": "2018-02-26", "close": 40.2, "volume": 179631.0}, {"date": "2018-02-27", "close": 38.65, "volume": 239255.0}, {"date": "2018-02-28", "close": 37.55, "volume": 476816.0}, {"date": "2018-03-01", "close": 36.6, "volume": 492152.0}, {"date": "2018-03-02", "close": 36.55, "volume": 274869.0}, {"date": "2018-03-05", "close": 36.75, "volume": 250315.0}, {"date": "2018-03-06", "close": 36.95, "volume": 221775.0}, {"date": "2018-03-07", "close": 36.55, "volume": 220916.0}, {"date": "2018-03-08", "close": 36.1, "volume": 229586.0}, {"date": "2018-03-09", "close": 36.8, "volume": 120726.0}, {"date": "2018-03-12", "close": 36.8, "volume": 118911.0}, {"date": "2018-03-13", "close": 37.35, "volume": 150737.0}, {"date": "2018-03-14", "close": 37.7, "volume": 156302.0}, {"date": "2018-03-15", "close": 37.65, "volume": 637984.0}, {"date": "2018-03-16", "close": 38.0, "volume": 956308.0}, {"date": "2018-03-19", "close": 37.85, "volume": 208748.0}, {"date": "2018-03-20", "close": 37.3, "volume": 247888.0}, {"date": "2018-03-21", "close": 37.35, "volume": 406036.0}, {"date": "2018-03-22", "close": 36.5, "volume": 147710.0}, {"date": "2018-03-23", "close": 34.7, "volume": 505075.0}, {"date": "2018-03-26", "close": 35.0, "volume": 413691.0}, {"date": "2018-03-27", "close": 34.75, "volume": 326211.0}, {"date": "2018-03-28", "close": 34.35, "volume": 154047.0}, {"date": "2018-03-29", "close": 34.9, "volume": 449896.0}, {"date": "2018-04-02", "close": 34.4, "volume": 327115.0}, {"date": "2018-04-03", "close": 34.5, "volume": 217337.0}, {"date": "2018-04-04", "close": 34.5, "volume": 608670.0}, {"date": "2018-04-05", "close": 34.65, "volume": 765001.0}, {"date": "2018-04-06", "close": 34.55, "volume": 402968.0}, {"date": "2018-04-09", "close": 34.95, "volume": 230484.0}, {"date": "2018-04-10", "close": 34.9, "volume": 153961.0}, {"date": "2018-04-11", "close": 34.9, "volume": 159035.0}, {"date": "2018-04-12", "close": 35.45, "volume": 188906.0}, {"date": "2018-04-13", "close": 35.2, "volume": 235335.0}, {"date": "2018-04-16", "close": 35.3, "volume": 124543.0}, {"date": "2018-04-17", "close": 35.2, "volume": 246603.0}, {"date": "2018-04-18", "close": 35.85, "volume": 306607.0}, {"date": "2018-04-19", "close": 35.0, "volume": 150297.0}, {"date": "2018-04-20", "close": 35.05, "volume": 178625.0}, {"date": "2018-04-23", "close": 35.05, "volume": 467337.0}, {"date": "2018-04-24", "close": 34.75, "volume": 108454.0}, {"date": "2018-04-25", "close": 34.25, "volume": 128151.0}, {"date": "2018-04-26", "close": 34.1, "volume": 125530.0}, {"date": "2018-04-27", "close": 33.7, "volume": 129303.0}, {"date": "2018-04-30", "close": 33.25, "volume": 217204.0}, {"date": "2018-05-01", "close": 35.6, "volume": 767316.0}, {"date": "2018-05-02", "close": 35.9, "volume": 234158.0}, {"date": "2018-05-03", "close": 35.05, "volume": 413358.0}, {"date": "2018-05-04", "close": 35.1, "volume": 595719.0}, {"date": "2018-05-07", "close": 35.5, "volume": 264477.0}, {"date": "2018-05-08", "close": 35.5, "volume": 165076.0}, {"date": "2018-05-09", "close": 35.65, "volume": 138934.0}, {"date": "2018-05-10", "close": 35.65, "volume": 201260.0}, {"date": "2018-05-11", "close": 35.8, "volume": 116349.0}, {"date": "2018-05-14", "close": 36.45, "volume": 147273.0}, {"date": "2018-05-15", "close": 36.75, "volume": 120114.0}, {"date": "2018-05-16", "close": 37.35, "volume": 184406.0}, {"date": "2018-05-17", "close": 37.85, "volume": 139011.0}, {"date": "2018-05-18", "close": 38.25, "volume": 157527.0}, {"date": "2018-05-21", "close": 38.8, "volume": 146862.0}, {"date": "2018-05-22", "close": 38.5, "volume": 147478.0}, {"date": "2018-05-23", "close": 38.55, "volume": 117943.0}, {"date": "2018-05-24", "close": 39.0, "volume": 205680.0}, {"date": "2018-05-25", "close": 39.3, "volume": 118733.0}, {"date": "2018-05-29", "close": 39.1, "volume": 179991.0}, {"date": "2018-05-30", "close": 39.7, "volume": 115671.0}, {"date": "2018-05-31", "close": 39.75, "volume": 184001.0}, {"date": "2018-06-01", "close": 40.5, "volume": 218300.0}, {"date": "2018-06-04", "close": 41.0, "volume": 152837.0}, {"date": "2018-06-05", "close": 41.85, "volume": 106240.0}, {"date": "2018-06-06", "close": 42.4, "volume": 140866.0}, {"date": "2018-06-07", "close": 42.7, "volume": 191824.0}, {"date": "2018-06-08", "close": 42.2, "volume": 160573.0}, {"date": "2018-06-11", "close": 42.4, "volume": 125831.0}, {"date": "2018-06-12", "close": 42.25, "volume": 165304.0}, {"date": "2018-06-13", "close": 42.7, "volume": 114540.0}, {"date": "2018-06-14", "close": 43.7, "volume": 157017.0}, {"date": "2018-06-15", "close": 43.4, "volume": 272868.0}, {"date": "2018-06-18", "close": 43.9, "volume": 156737.0}, {"date": "2018-06-19", "close": 44.1, "volume": 252101.0}, {"date": "2018-06-20", "close": 45.75, "volume": 237379.0}, {"date": "2018-06-21", "close": 46.1, "volume": 200127.0}, {"date": "2018-06-22", "close": 46.5, "volume": 363569.0}, {"date": "2018-06-25", "close": 45.9, "volume": 398748.0}, {"date": "2018-06-26", "close": 47.4, "volume": 280650.0}, {"date": "2018-06-27", "close": 46.45, "volume": 198578.0}, {"date": "2018-06-28", "close": 46.35, "volume": 170825.0}, {"date": "2018-06-29", "close": 46.55, "volume": 201184.0}, {"date": "2018-07-02", "close": 47.75, "volume": 252251.0}, {"date": "2018-07-03", "close": 49.0, "volume": 124911.0}, {"date": "2018-07-05", "close": 51.35, "volume": 410489.0}, {"date": "2018-07-06", "close": 52.9, "volume": 553419.0}, {"date": "2018-07-09", "close": 52.15, "volume": 501711.0}, {"date": "2018-07-10", "close": 52.9, "volume": 190906.0}, {"date": "2018-07-11", "close": 52.6, "volume": 289060.0}, {"date": "2018-07-12", "close": 52.2, "volume": 169928.0}, {"date": "2018-07-13", "close": 52.2, "volume": 96934.0}, {"date": "2018-07-16", "close": 52.6, "volume": 223010.0}, {"date": "2018-07-17", "close": 52.45, "volume": 167344.0}, {"date": "2018-07-18", "close": 52.45, "volume": 173613.0}, {"date": "2018-07-19", "close": 51.8, "volume": 234982.0}, {"date": "2018-07-20", "close": 50.95, "volume": 226678.0}, {"date": "2018-07-23", "close": 51.15, "volume": 248193.0}, {"date": "2018-07-24", "close": 50.85, "volume": 222569.0}, {"date": "2018-07-25", "close": 50.0, "volume": 265367.0}, {"date": "2018-07-26", "close": 50.0, "volume": 183711.0}, {"date": "2018-07-27", "close": 49.15, "volume": 137516.0}, {"date": "2018-07-30", "close": 49.05, "volume": 154186.0}, {"date": "2018-07-31", "close": 49.7, "volume": 238000.0}, {"date": "2018-08-01", "close": 49.5, "volume": 174534.0}, {"date": "2018-08-02", "close": 61.75, "volume": 656402.0}, {"date": "2018-08-03", "close": 61.45, "volume": 280931.0}, {"date": "2018-08-06", "close": 62.55, "volume": 326653.0}, {"date": "2018-08-07", "close": 63.25, "volume": 317361.0}, {"date": "2018-08-08", "close": 63.95, "volume": 144417.0}, {"date": "2018-08-09", "close": 63.75, "volume": 105308.0}, {"date": "2018-08-10", "close": 63.8, "volume": 166479.0}, {"date": "2018-08-13", "close": 64.4, "volume": 309946.0}, {"date": "2018-08-14", "close": 67.2, "volume": 245459.0}, {"date": "2018-08-15", "close": 64.5, "volume": 349145.0}, {"date": "2018-08-16", "close": 64.85, "volume": 296254.0}, {"date": "2018-08-17", "close": 63.9, "volume": 261076.0}, {"date": "2018-08-20", "close": 63.75, "volume": 226299.0}, {"date": "2018-08-21", "close": 64.6, "volume": 306802.0}, {"date": "2018-08-22", "close": 64.3, "volume": 267753.0}, {"date": "2018-08-23", "close": 64.15, "volume": 137032.0}, {"date": "2018-08-24", "close": 64.75, "volume": 153825.0}, {"date": "2018-08-27", "close": 65.05, "volume": 134712.0}, {"date": "2018-08-28", "close": 63.85, "volume": 178839.0}, {"date": "2018-08-29", "close": 65.0, "volume": 161413.0}, {"date": "2018-08-30", "close": 64.7, "volume": 165346.0}, {"date": "2018-08-31", "close": 66.05, "volume": 173354.0}, {"date": "2018-09-04", "close": 66.8, "volume": 155046.0}, {"date": "2018-09-05", "close": 68.25, "volume": 304169.0}, {"date": "2018-09-06", "close": 68.35, "volume": 267757.0}, {"date": "2018-09-07", "close": 68.0, "volume": 158900.0}, {"date": "2018-09-10", "close": 69.75, "volume": 273970.0}, {"date": "2018-09-11", "close": 70.55, "volume": 222579.0}, {"date": "2018-09-12", "close": 69.85, "volume": 274842.0}, {"date": "2018-09-13", "close": 68.15, "volume": 284656.0}, {"date": "2018-09-14", "close": 69.95, "volume": 296697.0}, {"date": "2018-09-17", "close": 68.85, "volume": 363082.0}, {"date": "2018-09-18", "close": 69.75, "volume": 206494.0}, {"date": "2018-09-19", "close": 71.05, "volume": 365378.0}, {"date": "2018-09-20", "close": 72.1, "volume": 495314.0}, {"date": "2018-09-21", "close": 71.85, "volume": 596867.0}, {"date": "2018-09-24", "close": 71.0, "volume": 352611.0}, {"date": "2018-09-25", "close": 69.95, "volume": 348134.0}, {"date": "2018-09-26", "close": 69.85, "volume": 245582.0}, {"date": "2018-09-27", "close": 70.0, "volume": 186066.0}, {"date": "2018-09-28", "close": 70.05, "volume": 301258.0}, {"date": "2018-10-01", "close": 66.87, "volume": 269693.0}, {"date": "2018-10-02", "close": 67.53, "volume": 202575.0}, {"date": "2018-10-03", "close": 68.32, "volume": 168179.0}, {"date": "2018-10-04", "close": 66.5, "volume": 167887.0}, {"date": "2018-10-05", "close": 66.13, "volume": 225709.0}, {"date": "2018-10-08", "close": 65.06, "volume": 258472.0}, {"date": "2018-10-09", "close": 64.25, "volume": 232129.0}, {"date": "2018-10-10", "close": 60.07, "volume": 383833.0}, {"date": "2018-10-11", "close": 58.92, "volume": 422135.0}, {"date": "2018-10-12", "close": 59.27, "volume": 237693.0}, {"date": "2018-10-15", "close": 59.66, "volume": 145112.0}, {"date": "2018-10-16", "close": 61.3, "volume": 270964.0}, {"date": "2018-10-17", "close": 60.39, "volume": 144341.0}, {"date": "2018-10-18", "close": 58.54, "volume": 152141.0}, {"date": "2018-10-19", "close": 57.3, "volume": 180037.0}, {"date": "2018-10-22", "close": 56.91, "volume": 220240.0}, {"date": "2018-10-23", "close": 55.21, "volume": 395807.0}, {"date": "2018-10-24", "close": 51.58, "volume": 380877.0}, {"date": "2018-10-25", "close": 52.39, "volume": 332164.0}, {"date": "2018-10-26", "close": 51.78, "volume": 273061.0}, {"date": "2018-10-29", "close": 50.66, "volume": 163752.0}, {"date": "2018-10-30", "close": 51.68, "volume": 235607.0}, {"date": "2018-10-31", "close": 53.73, "volume": 354827.0}, {"date": "2018-11-01", "close": 63.18, "volume": 901232.0}, {"date": "2018-11-02", "close": 63.92, "volume": 388348.0}, {"date": "2018-11-05", "close": 65.16, "volume": 373024.0}, {"date": "2018-11-06", "close": 67.35, "volume": 303720.0}, {"date": "2018-11-07", "close": 69.21, "volume": 905538.0}, {"date": "2018-11-08", "close": 67.7, "volume": 221376.0}, {"date": "2018-11-09", "close": 66.93, "volume": 207372.0}, {"date": "2018-11-12", "close": 67.27, "volume": 170591.0}, {"date": "2018-11-13", "close": 68.94, "volume": 262218.0}, {"date": "2018-11-14", "close": 68.69, "volume": 247056.0}, {"date": "2018-11-15", "close": 71.68, "volume": 267007.0}, {"date": "2018-11-16", "close": 75.17, "volume": 803547.0}, {"date": "2018-11-19", "close": 72.76, "volume": 332528.0}, {"date": "2018-11-20", "close": 67.15, "volume": 391771.0}, {"date": "2018-11-21", "close": 67.59, "volume": 249467.0}, {"date": "2018-11-23", "close": 63.19, "volume": 292856.0}, {"date": "2018-11-26", "close": 65.9, "volume": 217507.0}, {"date": "2018-11-27", "close": 63.27, "volume": 302531.0}, {"date": "2018-11-28", "close": 64.68, "volume": 383057.0}, {"date": "2018-11-29", "close": 65.95, "volume": 235003.0}, {"date": "2018-11-30", "close": 63.71, "volume": 605098.0}, {"date": "2018-12-03", "close": 64.9, "volume": 377296.0}, {"date": "2018-12-04", "close": 63.25, "volume": 257381.0}, {"date": "2018-12-06", "close": 64.05, "volume": 379964.0}, {"date": "2018-12-07", "close": 61.7, "volume": 221688.0}, {"date": "2018-12-10", "close": 64.19, "volume": 370062.0}, {"date": "2018-12-11", "close": 65.49, "volume": 512924.0}, {"date": "2018-12-12", "close": 65.26, "volume": 283304.0}, {"date": "2018-12-13", "close": 64.05, "volume": 215006.0}, {"date": "2018-12-14", "close": 61.48, "volume": 328115.0}, {"date": "2018-12-17", "close": 59.42, "volume": 373260.0}, {"date": "2018-12-18", "close": 60.01, "volume": 396906.0}, {"date": "2018-12-19", "close": 58.74, "volume": 414144.0}, {"date": "2018-12-20", "close": 56.0, "volume": 425680.0}, {"date": "2018-12-21", "close": 54.03, "volume": 691522.0}, {"date": "2018-12-24", "close": 53.73, "volume": 116730.0}, {"date": "2018-12-26", "close": 56.29, "volume": 262027.0}, {"date": "2018-12-27", "close": 58.03, "volume": 244206.0}, {"date": "2018-12-28", "close": 59.93, "volume": 578600.0}, {"date": "2018-12-31", "close": 58.87, "volume": 336614.0}, {"date": "2019-01-02", "close": 56.99, "volume": 283672.0}, {"date": "2019-01-03", "close": 56.22, "volume": 296950.0}, {"date": "2019-01-04", "close": 59.29, "volume": 171478.0}, {"date": "2019-01-07", "close": 60.39, "volume": 266515.0}, {"date": "2019-01-08", "close": 62.39, "volume": 223516.0}, {"date": "2019-01-09", "close": 64.62, "volume": 236469.0}, {"date": "2019-01-10", "close": 64.87, "volume": 271805.0}, {"date": "2019-01-11", "close": 62.95, "volume": 253788.0}, {"date": "2019-01-14", "close": 62.51, "volume": 182177.0}, {"date": "2019-01-15", "close": 62.9, "volume": 206572.0}, {"date": "2019-01-16", "close": 63.82, "volume": 243375.0}, {"date": "2019-01-17", "close": 64.39, "volume": 249843.0}, {"date": "2019-01-18", "close": 63.91, "volume": 232203.0}, {"date": "2019-01-22", "close": 61.13, "volume": 233880.0}, {"date": "2019-01-23", "close": 60.65, "volume": 192367.0}, {"date": "2019-01-24", "close": 60.98, "volume": 201380.0}, {"date": "2019-01-25", "close": 60.76, "volume": 165039.0}, {"date": "2019-01-28", "close": 60.06, "volume": 146976.0}, {"date": "2019-01-29", "close": 59.42, "volume": 140720.0}, {"date": "2019-01-30", "close": 59.4, "volume": 156752.0}, {"date": "2019-01-31", "close": 59.33, "volume": 436117.0}, {"date": "2019-02-01", "close": 59.54, "volume": 583939.0}, {"date": "2019-02-04", "close": 61.98, "volume": 259764.0}, {"date": "2019-02-05", "close": 61.74, "volume": 209075.0}, {"date": "2019-02-06", "close": 60.89, "volume": 170153.0}, {"date": "2019-02-07", "close": 60.19, "volume": 230946.0}, {"date": "2019-02-08", "close": 60.58, "volume": 449676.0}, {"date": "2019-02-11", "close": 61.87, "volume": 238759.0}, {"date": "2019-02-12", "close": 62.34, "volume": 237806.0}, {"date": "2019-02-13", "close": 60.23, "volume": 228213.0}, {"date": "2019-02-14", "close": 59.86, "volume": 229516.0}, {"date": "2019-02-15", "close": 61.16, "volume": 890337.0}, {"date": "2019-02-19", "close": 61.89, "volume": 330485.0}, {"date": "2019-02-20", "close": 61.87, "volume": 218041.0}, {"date": "2019-02-21", "close": 62.03, "volume": 126128.0}, {"date": "2019-02-22", "close": 61.67, "volume": 155436.0}, {"date": "2019-02-25", "close": 62.85, "volume": 239233.0}, {"date": "2019-02-26", "close": 61.13, "volume": 313653.0}, {"date": "2019-02-27", "close": 63.43, "volume": 865599.0}, {"date": "2019-02-28", "close": 63.38, "volume": 319092.0}, {"date": "2019-03-01", "close": 64.51, "volume": 274273.0}, {"date": "2019-03-04", "close": 64.15, "volume": 215767.0}, {"date": "2019-03-05", "close": 64.35, "volume": 176098.0}, {"date": "2019-03-06", "close": 63.52, "volume": 526894.0}, {"date": "2019-03-07", "close": 63.35, "volume": 157474.0}, {"date": "2019-03-08", "close": 63.57, "volume": 128543.0}, {"date": "2019-03-11", "close": 67.42, "volume": 285545.0}, {"date": "2019-03-12", "close": 67.36, "volume": 148624.0}, {"date": "2019-03-13", "close": 67.2, "volume": 454324.0}, {"date": "2019-03-14", "close": 66.43, "volume": 150622.0}, {"date": "2019-03-15", "close": 66.68, "volume": 306596.0}, {"date": "2019-03-18", "close": 68.93, "volume": 306760.0}, {"date": "2019-03-19", "close": 69.02, "volume": 199321.0}, {"date": "2019-03-20", "close": 70.0, "volume": 295963.0}, {"date": "2019-03-21", "close": 70.82, "volume": 252781.0}, {"date": "2019-03-22", "close": 68.63, "volume": 310925.0}, {"date": "2019-03-25", "close": 70.33, "volume": 220071.0}, {"date": "2019-03-26", "close": 69.59, "volume": 318230.0}, {"date": "2019-03-27", "close": 68.68, "volume": 139319.0}, {"date": "2019-03-28", "close": 69.67, "volume": 169794.0}, {"date": "2019-03-29", "close": 69.89, "volume": 195223.0}, {"date": "2019-04-01", "close": 73.31, "volume": 274385.0}, {"date": "2019-04-02", "close": 72.22, "volume": 197834.0}, {"date": "2019-04-03", "close": 73.62, "volume": 126782.0}, {"date": "2019-04-04", "close": 74.95, "volume": 137375.0}, {"date": "2019-04-05", "close": 74.88, "volume": 169292.0}, {"date": "2019-04-08", "close": 74.99, "volume": 160597.0}, {"date": "2019-04-09", "close": 74.25, "volume": 188760.0}, {"date": "2019-04-10", "close": 75.99, "volume": 171489.0}, {"date": "2019-04-11", "close": 75.41, "volume": 174730.0}, {"date": "2019-04-12", "close": 77.53, "volume": 227084.0}, {"date": "2019-04-15", "close": 77.87, "volume": 194321.0}, {"date": "2019-04-16", "close": 79.0, "volume": 243229.0}, {"date": "2019-04-17", "close": 78.51, "volume": 305474.0}, {"date": "2019-04-18", "close": 77.89, "volume": 156730.0}, {"date": "2019-04-22", "close": 77.45, "volume": 154802.0}, {"date": "2019-04-23", "close": 77.44, "volume": 230875.0}, {"date": "2019-04-24", "close": 77.76, "volume": 121471.0}, {"date": "2019-04-25", "close": 77.29, "volume": 119781.0}, {"date": "2019-04-26", "close": 78.24, "volume": 118466.0}, {"date": "2019-04-29", "close": 77.37, "volume": 122858.0}, {"date": "2019-04-30", "close": 77.6, "volume": 233645.0}, {"date": "2019-05-01", "close": 75.74, "volume": 351772.0}, {"date": "2019-05-02", "close": 75.32, "volume": 242769.0}, {"date": "2019-05-03", "close": 77.52, "volume": 188372.0}, {"date": "2019-05-06", "close": 76.83, "volume": 185160.0}, {"date": "2019-05-07", "close": 74.94, "volume": 172920.0}, {"date": "2019-05-08", "close": 74.28, "volume": 398076.0}, {"date": "2019-05-09", "close": 74.59, "volume": 257412.0}, {"date": "2019-05-10", "close": 75.95, "volume": 183814.0}, {"date": "2019-05-13", "close": 71.13, "volume": 259918.0}, {"date": "2019-05-14", "close": 71.63, "volume": 135578.0}, {"date": "2019-05-15", "close": 72.12, "volume": 131024.0}, {"date": "2019-05-16", "close": 70.73, "volume": 179834.0}, {"date": "2019-05-17", "close": 69.37, "volume": 141843.0}, {"date": "2019-05-20", "close": 69.08, "volume": 115451.0}, {"date": "2019-05-21", "close": 70.49, "volume": 127496.0}, {"date": "2019-05-22", "close": 68.0, "volume": 169993.0}, {"date": "2019-05-23", "close": 65.65, "volume": 374322.0}, {"date": "2019-05-24", "close": 67.93, "volume": 114743.0}, {"date": "2019-05-28", "close": 67.71, "volume": 225580.0}, {"date": "2019-05-29", "close": 67.7, "volume": 142715.0}, {"date": "2019-05-30", "close": 67.51, "volume": 118201.0}, {"date": "2019-05-31", "close": 67.02, "volume": 179942.0}, {"date": "2019-06-03", "close": 67.47, "volume": 332386.0}, {"date": "2019-06-04", "close": 69.9, "volume": 165104.0}, {"date": "2019-06-05", "close": 70.04, "volume": 216509.0}, {"date": "2019-06-06", "close": 69.96, "volume": 199200.0}, {"date": "2019-06-07", "close": 71.5, "volume": 160959.0}, {"date": "2019-06-10", "close": 72.53, "volume": 169244.0}, {"date": "2019-06-11", "close": 72.1, "volume": 266047.0}, {"date": "2019-06-12", "close": 73.51, "volume": 239610.0}, {"date": "2019-06-13", "close": 73.49, "volume": 196750.0}, {"date": "2019-06-14", "close": 72.84, "volume": 144803.0}, {"date": "2019-06-17", "close": 73.25, "volume": 192176.0}, {"date": "2019-06-18", "close": 74.52, "volume": 130061.0}, {"date": "2019-06-19", "close": 77.0, "volume": 173398.0}, {"date": "2019-06-20", "close": 78.57, "volume": 195206.0}, {"date": "2019-06-21", "close": 80.11, "volume": 316526.0}, {"date": "2019-06-24", "close": 79.09, "volume": 249437.0}, {"date": "2019-06-25", "close": 78.42, "volume": 305537.0}, {"date": "2019-06-26", "close": 79.78, "volume": 181676.0}, {"date": "2019-06-27", "close": 81.51, "volume": 227172.0}, {"date": "2019-06-28", "close": 82.51, "volume": 725565.0}, {"date": "2019-07-01", "close": 84.59, "volume": 265617.0}, {"date": "2019-07-02", "close": 82.86, "volume": 179783.0}, {"date": "2019-07-03", "close": 83.67, "volume": 65498.0}, {"date": "2019-07-05", "close": 84.16, "volume": 110153.0}, {"date": "2019-07-08", "close": 82.31, "volume": 166966.0}, {"date": "2019-07-09", "close": 80.61, "volume": 212878.0}, {"date": "2019-07-10", "close": 80.35, "volume": 125277.0}, {"date": "2019-07-11", "close": 79.66, "volume": 145953.0}, {"date": "2019-07-12", "close": 80.94, "volume": 186028.0}, {"date": "2019-07-15", "close": 81.18, "volume": 131503.0}, {"date": "2019-07-16", "close": 81.57, "volume": 151938.0}, {"date": "2019-07-17", "close": 81.63, "volume": 143519.0}, {"date": "2019-07-18", "close": 81.1, "volume": 110988.0}, {"date": "2019-07-19", "close": 80.64, "volume": 179494.0}, {"date": "2019-07-22", "close": 80.25, "volume": 126941.0}, {"date": "2019-07-23", "close": 83.4, "volume": 153189.0}, {"date": "2019-07-24", "close": 86.27, "volume": 195822.0}, {"date": "2019-07-25", "close": 85.89, "volume": 208070.0}, {"date": "2019-07-26", "close": 86.42, "volume": 161829.0}, {"date": "2019-07-29", "close": 83.32, "volume": 228821.0}, {"date": "2019-07-30", "close": 82.84, "volume": 239629.0}, {"date": "2019-07-31", "close": 80.08, "volume": 321022.0}, {"date": "2019-08-01", "close": 77.3, "volume": 654858.0}, {"date": "2019-08-02", "close": 75.65, "volume": 201408.0}, {"date": "2019-08-05", "close": 74.04, "volume": 301878.0}, {"date": "2019-08-06", "close": 73.98, "volume": 149706.0}, {"date": "2019-08-07", "close": 72.39, "volume": 280402.0}, {"date": "2019-08-08", "close": 74.07, "volume": 131077.0}, {"date": "2019-08-09", "close": 74.0, "volume": 185834.0}, {"date": "2019-08-12", "close": 73.51, "volume": 181553.0}, {"date": "2019-08-13", "close": 75.44, "volume": 192097.0}, {"date": "2019-08-14", "close": 73.96, "volume": 261891.0}, {"date": "2019-08-15", "close": 73.2, "volume": 214719.0}, {"date": "2019-08-16", "close": 74.71, "volume": 161530.0}, {"date": "2019-08-19", "close": 76.25, "volume": 164570.0}, {"date": "2019-08-20", "close": 75.38, "volume": 159336.0}, {"date": "2019-08-21", "close": 76.4, "volume": 141016.0}, {"date": "2019-08-22", "close": 76.16, "volume": 157311.0}, {"date": "2019-08-23", "close": 73.31, "volume": 197264.0}, {"date": "2019-08-26", "close": 73.79, "volume": 106452.0}, {"date": "2019-08-27", "close": 73.87, "volume": 149710.0}, {"date": "2019-08-28", "close": 70.79, "volume": 361762.0}, {"date": "2019-08-29", "close": 72.61, "volume": 126339.0}, {"date": "2019-08-30", "close": 72.04, "volume": 157564.0}, {"date": "2019-09-03", "close": 68.27, "volume": 218044.0}, {"date": "2019-09-04", "close": 67.3, "volume": 168964.0}, {"date": "2019-09-05", "close": 68.75, "volume": 285891.0}, {"date": "2019-09-06", "close": 66.59, "volume": 311948.0}, {"date": "2019-09-09", "close": 66.9, "volume": 210659.0}, {"date": "2019-09-10", "close": 67.62, "volume": 234916.0}, {"date": "2019-09-11", "close": 69.17, "volume": 201041.0}, {"date": "2019-09-12", "close": 67.6, "volume": 225397.0}, {"date": "2019-09-13", "close": 67.75, "volume": 324643.0}, {"date": "2019-09-16", "close": 66.56, "volume": 318203.0}, {"date": "2019-09-17", "close": 67.39, "volume": 249272.0}, {"date": "2019-09-18", "close": 65.11, "volume": 332629.0}, {"date": "2019-09-19", "close": 63.58, "volume": 271203.0}, {"date": "2019-09-20", "close": 63.3, "volume": 510858.0}, {"date": "2019-09-23", "close": 62.66, "volume": 287011.0}, {"date": "2019-09-24", "close": 61.1, "volume": 272047.0}, {"date": "2019-09-25", "close": 61.8, "volume": 192467.0}, {"date": "2019-09-26", "close": 60.43, "volume": 340133.0}, {"date": "2019-09-27", "close": 61.62, "volume": 237631.0}, {"date": "2019-09-30", "close": 62.24, "volume": 263483.0}, {"date": "2019-10-01", "close": 61.99, "volume": 365584.0}, {"date": "2019-10-02", "close": 60.74, "volume": 379756.0}, {"date": "2019-10-03", "close": 60.62, "volume": 321687.0}, {"date": "2019-10-04", "close": 60.21, "volume": 205115.0}, {"date": "2019-10-07", "close": 60.41, "volume": 304231.0}, {"date": "2019-10-08", "close": 59.81, "volume": 401960.0}, {"date": "2019-10-09", "close": 61.02, "volume": 151649.0}, {"date": "2019-10-10", "close": 60.95, "volume": 167489.0}, {"date": "2019-10-11", "close": 63.96, "volume": 332938.0}, {"date": "2019-10-14", "close": 63.58, "volume": 126361.0}, {"date": "2019-10-15", "close": 64.4, "volume": 105576.0}, {"date": "2019-10-16", "close": 65.97, "volume": 169314.0}, {"date": "2019-10-17", "close": 66.76, "volume": 194217.0}, {"date": "2019-10-18", "close": 66.25, "volume": 187994.0}, {"date": "2019-10-21", "close": 63.29, "volume": 299222.0}, {"date": "2019-10-22", "close": 62.4, "volume": 235072.0}, {"date": "2019-10-23", "close": 62.81, "volume": 182792.0}, {"date": "2019-10-24", "close": 62.82, "volume": 189317.0}, {"date": "2019-10-25", "close": 62.38, "volume": 152327.0}, {"date": "2019-10-28", "close": 63.5, "volume": 214138.0}, {"date": "2019-10-29", "close": 64.3, "volume": 165784.0}, {"date": "2019-10-30", "close": 63.98, "volume": 197332.0}, {"date": "2019-10-31", "close": 60.94, "volume": 716024.0}, {"date": "2019-11-01", "close": 62.1, "volume": 218644.0}, {"date": "2019-11-04", "close": 62.93, "volume": 266045.0}, {"date": "2019-11-05", "close": 63.44, "volume": 190593.0}, {"date": "2019-11-06", "close": 63.79, "volume": 176405.0}, {"date": "2019-11-07", "close": 64.55, "volume": 216825.0}, {"date": "2019-11-08", "close": 65.39, "volume": 106291.0}, {"date": "2019-11-11", "close": 64.82, "volume": 129560.0}, {"date": "2019-11-12", "close": 63.22, "volume": 139650.0}, {"date": "2019-11-13", "close": 62.88, "volume": 131194.0}, {"date": "2019-11-14", "close": 63.69, "volume": 138380.0}, {"date": "2019-11-15", "close": 63.52, "volume": 126768.0}, {"date": "2019-11-18", "close": 64.18, "volume": 117443.0}, {"date": "2019-11-19", "close": 62.94, "volume": 144670.0}, {"date": "2019-11-20", "close": 62.41, "volume": 232217.0}, {"date": "2019-11-21", "close": 60.98, "volume": 211921.0}, {"date": "2019-11-22", "close": 62.46, "volume": 151751.0}, {"date": "2019-11-25", "close": 66.27, "volume": 173123.0}, {"date": "2019-11-26", "close": 66.48, "volume": 203275.0}, {"date": "2019-11-27", "close": 66.82, "volume": 121256.0}, {"date": "2019-11-29", "close": 65.93, "volume": 69286.0}, {"date": "2019-12-02", "close": 66.19, "volume": 146162.0}, {"date": "2019-12-03", "close": 64.15, "volume": 119425.0}, {"date": "2019-12-04", "close": 66.32, "volume": 276401.0}, {"date": "2019-12-05", "close": 64.94, "volume": 181918.0}, {"date": "2019-12-06", "close": 65.73, "volume": 168229.0}, {"date": "2019-12-09", "close": 63.84, "volume": 135790.0}, {"date": "2019-12-10", "close": 65.91, "volume": 138923.0}, {"date": "2019-12-11", "close": 66.48, "volume": 111716.0}, {"date": "2019-12-12", "close": 67.9, "volume": 164717.0}, {"date": "2019-12-13", "close": 64.78, "volume": 128278.0}, {"date": "2019-12-16", "close": 65.72, "volume": 145430.0}, {"date": "2019-12-17", "close": 66.77, "volume": 128149.0}, {"date": "2019-12-18", "close": 68.22, "volume": 135290.0}, {"date": "2019-12-19", "close": 67.895, "volume": 158250.0}, {"date": "2019-12-20", "close": 68.1, "volume": 411985.0}, {"date": "2019-12-23", "close": 69.39, "volume": 96560.0}, {"date": "2019-12-24", "close": 69.41, "volume": 47646.0}, {"date": "2019-12-26", "close": 68.24, "volume": 102367.0}, {"date": "2019-12-27", "close": 69.3, "volume": 147230.0}, {"date": "2019-12-30", "close": 69.66, "volume": 94550.0}, {"date": "2019-12-31", "close": 69.57, "volume": 111611.0}, {"date": "2020-01-02", "close": 70.95, "volume": 140450.0}, {"date": "2020-01-03", "close": 69.78, "volume": 166641.0}, {"date": "2020-01-06", "close": 67.53, "volume": 204918.0}, {"date": "2020-01-07", "close": 67.99, "volume": 110701.0}, {"date": "2020-01-08", "close": 68.23, "volume": 128879.0}, {"date": "2020-01-09", "close": 67.3, "volume": 149261.0}, {"date": "2020-01-10", "close": 66.86, "volume": 157996.0}, {"date": "2020-01-13", "close": 67.2, "volume": 234307.0}, {"date": "2020-01-14", "close": 68.29, "volume": 173553.0}, {"date": "2020-01-15", "close": 65.9, "volume": 216419.0}, {"date": "2020-01-16", "close": 67.07, "volume": 189805.0}, {"date": "2020-01-17", "close": 68.75, "volume": 177600.0}, {"date": "2020-01-21", "close": 69.26, "volume": 153583.0}, {"date": "2020-01-22", "close": 70.06, "volume": 81481.0}, {"date": "2020-01-23", "close": 71.19, "volume": 189176.0}, {"date": "2020-01-24", "close": 70.09, "volume": 137810.0}, {"date": "2020-01-27", "close": 69.0, "volume": 66484.0}, {"date": "2020-01-28", "close": 70.82, "volume": 106807.0}, {"date": "2020-01-29", "close": 69.56, "volume": 79625.0}, {"date": "2020-01-30", "close": 68.22, "volume": 196106.0}, {"date": "2020-01-31", "close": 65.82, "volume": 170310.0}, {"date": "2020-02-03", "close": 69.98, "volume": 244153.0}, {"date": "2020-02-04", "close": 71.45, "volume": 103869.0}, {"date": "2020-02-05", "close": 71.3, "volume": 151054.0}, {"date": "2020-02-06", "close": 68.48, "volume": 125203.0}, {"date": "2020-02-07", "close": 68.6, "volume": 75938.0}, {"date": "2020-02-10", "close": 68.68, "volume": 108847.0}, {"date": "2020-02-11", "close": 68.75, "volume": 80406.0}, {"date": "2020-02-12", "close": 68.75, "volume": 193844.0}, {"date": "2020-02-13", "close": 76.18, "volume": 515855.0}, {"date": "2020-02-14", "close": 75.28, "volume": 195871.0}, {"date": "2020-02-18", "close": 73.88, "volume": 112292.0}, {"date": "2020-02-19", "close": 71.86, "volume": 156209.0}, {"date": "2020-02-20", "close": 72.84, "volume": 122580.0}, {"date": "2020-02-21", "close": 72.97, "volume": 127868.0}, {"date": "2020-02-24", "close": 72.25, "volume": 177415.0}, {"date": "2020-02-25", "close": 70.09, "volume": 234171.0}, {"date": "2020-02-26", "close": 67.47, "volume": 95391.0}, {"date": "2020-02-27", "close": 65.85, "volume": 188869.0}, {"date": "2020-02-28", "close": 63.4, "volume": 297283.0}, {"date": "2020-03-02", "close": 63.44, "volume": 259790.0}, {"date": "2020-03-03", "close": 60.69, "volume": 364554.0}, {"date": "2020-03-04", "close": 64.81, "volume": 471578.0}, {"date": "2020-03-05", "close": 62.35, "volume": 334809.0}, {"date": "2020-03-06", "close": 62.05, "volume": 308752.0}, {"date": "2020-03-09", "close": 57.88, "volume": 525945.0}, {"date": "2020-03-10", "close": 57.04, "volume": 389978.0}, {"date": "2020-03-11", "close": 54.14, "volume": 247263.0}, {"date": "2020-03-12", "close": 48.335, "volume": 287893.0}, {"date": "2020-03-13", "close": 51.5, "volume": 411769.0}, {"date": "2020-03-16", "close": 45.98, "volume": 413277.0}, {"date": "2020-03-17", "close": 50.96, "volume": 484035.0}, {"date": "2020-03-18", "close": 47.07, "volume": 422907.0}, {"date": "2020-03-19", "close": 55.88, "volume": 510963.0}, {"date": "2020-03-20", "close": 48.41, "volume": 488678.0}, {"date": "2020-03-23", "close": 45.08, "volume": 295339.0}, {"date": "2020-03-24", "close": 50.34, "volume": 383667.0}, {"date": "2020-03-25", "close": 43.4, "volume": 618488.0}, {"date": "2020-03-26", "close": 43.35, "volume": 763135.0}, {"date": "2020-03-27", "close": 39.58, "volume": 508594.0}, {"date": "2020-03-30", "close": 41.67, "volume": 585002.0}, {"date": "2020-03-31", "close": 42.0, "volume": 448720.0}, {"date": "2020-04-01", "close": 37.48, "volume": 444284.0}, {"date": "2020-04-02", "close": 36.15, "volume": 309436.0}, {"date": "2020-04-03", "close": 36.15, "volume": 349455.0}, {"date": "2020-04-06", "close": 42.29, "volume": 365820.0}, {"date": "2020-04-07", "close": 45.11, "volume": 460683.0}, {"date": "2020-04-08", "close": 47.85, "volume": 339145.0}, {"date": "2020-04-09", "close": 50.46, "volume": 231515.0}, {"date": "2020-04-13", "close": 42.96, "volume": 684038.0}, {"date": "2020-04-14", "close": 47.695, "volume": 665472.0}, {"date": "2020-04-15", "close": 42.01, "volume": 663555.0}, {"date": "2020-04-16", "close": 42.83, "volume": 417769.0}, {"date": "2020-04-17", "close": 43.25, "volume": 433930.0}, {"date": "2020-04-20", "close": 42.09, "volume": 305462.0}, {"date": "2020-04-21", "close": 40.15, "volume": 203553.0}, {"date": "2020-04-22", "close": 41.4, "volume": 178587.0}, {"date": "2020-04-23", "close": 41.89, "volume": 249303.0}, {"date": "2020-04-24", "close": 43.23, "volume": 261729.0}, {"date": "2020-04-27", "close": 45.44, "volume": 261021.0}, {"date": "2020-04-28", "close": 49.15, "volume": 440715.0}, {"date": "2020-04-29", "close": 55.63, "volume": 841503.0}, {"date": "2020-04-30", "close": 51.01, "volume": 491147.0}, {"date": "2020-05-01", "close": 50.02, "volume": 335838.0}, {"date": "2020-05-04", "close": 50.14, "volume": 279198.0}, {"date": "2020-05-05", "close": 52.0, "volume": 347750.0}, {"date": "2020-05-06", "close": 54.0, "volume": 311079.0}, {"date": "2020-05-07", "close": 54.2, "volume": 651241.0}, {"date": "2020-05-08", "close": 56.77, "volume": 340763.0}, {"date": "2020-05-11", "close": 57.95, "volume": 363610.0}, {"date": "2020-05-12", "close": 59.05, "volume": 573196.0}, {"date": "2020-05-13", "close": 56.2, "volume": 764953.0}, {"date": "2020-05-14", "close": 53.93, "volume": 494419.0}, {"date": "2020-05-15", "close": 56.1, "volume": 324760.0}, {"date": "2020-05-18", "close": 63.66, "volume": 573092.0}, {"date": "2020-05-19", "close": 62.7, "volume": 450612.0}, {"date": "2020-05-20", "close": 63.77, "volume": 668912.0}, {"date": "2020-05-21", "close": 65.02, "volume": 343251.0}, {"date": "2020-05-22", "close": 67.54, "volume": 224073.0}, {"date": "2020-05-26", "close": 69.49, "volume": 453450.0}, {"date": "2020-05-27", "close": 75.68, "volume": 416674.0}, {"date": "2020-05-28", "close": 68.03, "volume": 359554.0}, {"date": "2020-05-29", "close": 72.11, "volume": 559644.0}, {"date": "2020-06-01", "close": 73.11, "volume": 306596.0}, {"date": "2020-06-02", "close": 73.94, "volume": 281240.0}, {"date": "2020-06-03", "close": 76.0, "volume": 444108.0}, {"date": "2020-06-04", "close": 80.53, "volume": 344188.0}, {"date": "2020-06-05", "close": 88.67, "volume": 765526.0}, {"date": "2020-06-08", "close": 87.51, "volume": 316746.0}, {"date": "2020-06-09", "close": 86.98, "volume": 237210.0}, {"date": "2020-06-10", "close": 85.11, "volume": 269154.0}, {"date": "2020-06-11", "close": 78.47, "volume": 312426.0}, {"date": "2020-06-12", "close": 82.29, "volume": 269048.0}, {"date": "2020-06-15", "close": 84.93, "volume": 254560.0}, {"date": "2020-06-16", "close": 83.83, "volume": 294128.0}, {"date": "2020-06-17", "close": 82.48, "volume": 223352.0}, {"date": "2020-06-18", "close": 78.12, "volume": 1908794.0}, {"date": "2020-06-19", "close": 78.22, "volume": 578465.0}, {"date": "2020-06-22", "close": 80.41, "volume": 474442.0}, {"date": "2020-06-23", "close": 81.86, "volume": 401638.0}, {"date": "2020-06-24", "close": 78.51, "volume": 331454.0}, {"date": "2020-06-25", "close": 81.84, "volume": 506437.0}, {"date": "2020-06-26", "close": 79.545, "volume": 1066389.0}, {"date": "2020-06-29", "close": 81.63, "volume": 338180.0}, {"date": "2020-06-30", "close": 82.61, "volume": 382200.0}, {"date": "2020-07-01", "close": 81.55, "volume": 278110.0}, {"date": "2020-07-02", "close": 81.85, "volume": 241582.0}, {"date": "2020-07-06", "close": 88.38, "volume": 623787.0}, {"date": "2020-07-07", "close": 84.36, "volume": 288228.0}, {"date": "2020-07-08", "close": 83.93, "volume": 231328.0}, {"date": "2020-07-09", "close": 82.15, "volume": 205285.0}, {"date": "2020-07-10", "close": 83.31, "volume": 187299.0}, {"date": "2020-07-13", "close": 84.01, "volume": 325155.0}, {"date": "2020-07-14", "close": 80.87, "volume": 915179.0}, {"date": "2020-07-15", "close": 84.68, "volume": 324567.0}, {"date": "2020-07-16", "close": 84.77, "volume": 248908.0}, {"date": "2020-07-17", "close": 83.26, "volume": 211593.0}, {"date": "2020-07-20", "close": 82.18, "volume": 175903.0}, {"date": "2020-07-21", "close": 83.86, "volume": 170398.0}, {"date": "2020-07-22", "close": 86.57, "volume": 204715.0}, {"date": "2020-07-23", "close": 86.14, "volume": 328546.0}, {"date": "2020-07-24", "close": 85.96, "volume": 231561.0}, {"date": "2020-07-27", "close": 90.09, "volume": 245681.0}, {"date": "2020-07-28", "close": 89.09, "volume": 299962.0}, {"date": "2020-07-29", "close": 93.08, "volume": 341080.0}, {"date": "2020-07-30", "close": 90.44, "volume": 230426.0}, {"date": "2020-07-31", "close": 89.0, "volume": 276641.0}, {"date": "2020-08-03", "close": 95.31, "volume": 380795.0}, {"date": "2020-08-04", "close": 93.16, "volume": 337159.0}, {"date": "2020-08-05", "close": 98.02, "volume": 397671.0}, {"date": "2020-08-06", "close": 106.72, "volume": 662560.0}, {"date": "2020-08-07", "close": 107.63, "volume": 388918.0}, {"date": "2020-08-10", "close": 106.92, "volume": 414458.0}, {"date": "2020-08-11", "close": 108.2, "volume": 358058.0}, {"date": "2020-08-12", "close": 110.16, "volume": 249173.0}, {"date": "2020-08-13", "close": 111.29, "volume": 231129.0}, {"date": "2020-08-14", "close": 111.37, "volume": 162562.0}, {"date": "2020-08-17", "close": 110.47, "volume": 263347.0}, {"date": "2020-08-18", "close": 109.77, "volume": 255767.0}, {"date": "2020-08-19", "close": 107.96, "volume": 520645.0}, {"date": "2020-08-20", "close": 106.86, "volume": 258941.0}, {"date": "2020-08-21", "close": 106.13, "volume": 245203.0}, {"date": "2020-08-24", "close": 107.71, "volume": 203068.0}, {"date": "2020-08-25", "close": 106.31, "volume": 202015.0}, {"date": "2020-08-26", "close": 105.28, "volume": 301516.0}, {"date": "2020-08-27", "close": 102.67, "volume": 180338.0}, {"date": "2020-08-28", "close": 103.5, "volume": 184279.0}, {"date": "2020-08-31", "close": 100.81, "volume": 321226.0}, {"date": "2020-09-01", "close": 100.0, "volume": 329564.0}, {"date": "2020-09-02", "close": 98.82, "volume": 467257.0}, {"date": "2020-09-03", "close": 91.81, "volume": 416680.0}, {"date": "2020-09-04", "close": 88.28, "volume": 647586.0}, {"date": "2020-09-08", "close": 80.94, "volume": 1017044.0}, {"date": "2020-09-09", "close": 81.99, "volume": 579844.0}, {"date": "2020-09-10", "close": 79.3, "volume": 473194.0}, {"date": "2020-09-11", "close": 76.8, "volume": 403600.0}, {"date": "2020-09-14", "close": 76.17, "volume": 386407.0}, {"date": "2020-09-15", "close": 74.32, "volume": 419565.0}, {"date": "2020-09-16", "close": 73.21, "volume": 550266.0}, {"date": "2020-09-17", "close": 75.59, "volume": 534533.0}, {"date": "2020-09-18", "close": 73.62, "volume": 8461809.0}, {"date": "2020-09-21", "close": 73.12, "volume": 557603.0}, {"date": "2020-09-22", "close": 76.04, "volume": 722154.0}, {"date": "2020-09-23", "close": 72.1, "volume": 672329.0}, {"date": "2020-09-24", "close": 72.74, "volume": 401615.0}, {"date": "2020-09-25", "close": 73.06, "volume": 320311.0}, {"date": "2020-09-28", "close": 75.8, "volume": 337900.0}, {"date": "2020-09-29", "close": 74.09, "volume": 295998.0}, {"date": "2020-09-30", "close": 74.33, "volume": 761031.0}, {"date": "2020-10-01", "close": 76.43, "volume": 490487.0}, {"date": "2020-10-02", "close": 78.28, "volume": 288942.0}, {"date": "2020-10-05", "close": 81.47, "volume": 381013.0}, {"date": "2020-10-06", "close": 80.99, "volume": 242586.0}, {"date": "2020-10-07", "close": 85.46, "volume": 326703.0}, {"date": "2020-10-08", "close": 85.06, "volume": 348555.0}, {"date": "2020-10-09", "close": 87.7, "volume": 422301.0}, {"date": "2020-10-12", "close": 87.02, "volume": 205525.0}, {"date": "2020-10-13", "close": 88.5, "volume": 272003.0}, {"date": "2020-10-14", "close": 87.34, "volume": 123421.0}, {"date": "2020-10-15", "close": 88.82, "volume": 133010.0}, {"date": "2020-10-16", "close": 87.21, "volume": 159923.0}, {"date": "2020-10-19", "close": 85.73, "volume": 221123.0}, {"date": "2020-10-20", "close": 84.08, "volume": 249604.0}, {"date": "2020-10-21", "close": 82.68, "volume": 237112.0}, {"date": "2020-10-22", "close": 84.79, "volume": 251987.0}, {"date": "2020-10-23", "close": 86.3, "volume": 142675.0}, {"date": "2020-10-26", "close": 85.89, "volume": 238921.0}, {"date": "2020-10-27", "close": 85.66, "volume": 118864.0}, {"date": "2020-10-28", "close": 85.22, "volume": 365012.0}, {"date": "2020-10-29", "close": 87.4, "volume": 385575.0}, {"date": "2020-10-30", "close": 84.08, "volume": 450408.0}, {"date": "2020-11-02", "close": 87.45, "volume": 273657.0}, {"date": "2020-11-03", "close": 90.84, "volume": 260100.0}, {"date": "2020-11-04", "close": 91.16, "volume": 230841.0}, {"date": "2020-11-05", "close": 96.09, "volume": 279887.0}, {"date": "2020-11-06", "close": 97.32, "volume": 244999.0}, {"date": "2020-11-09", "close": 83.48, "volume": 663051.0}, {"date": "2020-11-10", "close": 85.36, "volume": 659339.0}, {"date": "2020-11-11", "close": 93.64, "volume": 529758.0}, {"date": "2020-11-12", "close": 87.0, "volume": 254986.0}, {"date": "2020-11-13", "close": 85.25, "volume": 254026.0}, {"date": "2020-11-16", "close": 81.97, "volume": 433084.0}, {"date": "2020-11-17", "close": 83.59, "volume": 466220.0}, {"date": "2020-11-18", "close": 85.55, "volume": 405868.0}, {"date": "2020-11-19", "close": 80.05, "volume": 605869.0}, {"date": "2020-11-20", "close": 81.23, "volume": 635604.0}, {"date": "2020-11-23", "close": 86.53, "volume": 259906.0}, {"date": "2020-11-24", "close": 88.26, "volume": 262630.0}, {"date": "2020-11-25", "close": 88.96, "volume": 230976.0}, {"date": "2020-11-27", "close": 90.3, "volume": 124806.0}, {"date": "2020-11-30", "close": 87.27, "volume": 340120.0}, {"date": "2020-12-01", "close": 89.89, "volume": 400232.0}, {"date": "2020-12-02", "close": 89.88, "volume": 175655.0}, {"date": "2020-12-03", "close": 90.09, "volume": 192585.0}, {"date": "2020-12-04", "close": 94.46, "volume": 222719.0}, {"date": "2020-12-07", "close": 95.44, "volume": 191219.0}, {"date": "2020-12-08", "close": 98.19, "volume": 247211.0}, {"date": "2020-12-09", "close": 99.02, "volume": 249601.0}, {"date": "2020-12-10", "close": 98.49, "volume": 149340.0}, {"date": "2020-12-11", "close": 96.7, "volume": 220101.0}, {"date": "2020-12-14", "close": 97.13, "volume": 209177.0}, {"date": "2020-12-15", "close": 98.68, "volume": 272932.0}, {"date": "2020-12-16", "close": 99.83, "volume": 215219.0}, {"date": "2020-12-17", "close": 101.59, "volume": 315293.0}, {"date": "2020-12-18", "close": 102.14, "volume": 552580.0}, {"date": "2020-12-21", "close": 103.91, "volume": 346519.0}, {"date": "2020-12-22", "close": 104.68, "volume": 227258.0}, {"date": "2020-12-23", "close": 105.88, "volume": 143941.0}, {"date": "2020-12-24", "close": 106.59, "volume": 85706.0}, {"date": "2020-12-28", "close": 106.86, "volume": 205787.0}, {"date": "2020-12-29", "close": 105.45, "volume": 153482.0}, {"date": "2020-12-30", "close": 107.25, "volume": 160567.0}, {"date": "2020-12-31", "close": 105.71, "volume": 218030.0}, {"date": "2021-01-04", "close": 103.41, "volume": 185388.0}, {"date": "2021-01-05", "close": 108.16, "volume": 242317.0}, {"date": "2021-01-06", "close": 113.45, "volume": 323957.0}, {"date": "2021-01-07", "close": 118.2, "volume": 205572.0}, {"date": "2021-01-08", "close": 119.04, "volume": 238736.0}, {"date": "2021-01-11", "close": 123.6, "volume": 235861.0}, {"date": "2021-01-12", "close": 127.25, "volume": 208670.0}, {"date": "2021-01-13", "close": 125.83, "volume": 221419.0}, {"date": "2021-01-14", "close": 127.37, "volume": 265704.0}, {"date": "2021-01-15", "close": 124.55, "volume": 255284.0}, {"date": "2021-01-19", "close": 124.04, "volume": 243226.0}, {"date": "2021-01-20", "close": 128.55, "volume": 222266.0}, {"date": "2021-01-21", "close": 126.09, "volume": 189261.0}, {"date": "2021-01-22", "close": 124.65, "volume": 227318.0}, {"date": "2021-01-25", "close": 124.36, "volume": 250819.0}, {"date": "2021-01-26", "close": 124.24, "volume": 128358.0}, {"date": "2021-01-27", "close": 122.88, "volume": 218093.0}, {"date": "2021-01-28", "close": 122.19, "volume": 172117.0}, {"date": "2021-01-29", "close": 119.64, "volume": 173407.0}, {"date": "2021-02-01", "close": 124.31, "volume": 155272.0}, {"date": "2021-02-02", "close": 127.36, "volume": 174567.0}, {"date": "2021-02-03", "close": 129.24, "volume": 133340.0}, {"date": "2021-02-04", "close": 130.7, "volume": 192456.0}, {"date": "2021-02-05", "close": 135.91, "volume": 203030.0}, {"date": "2021-02-08", "close": 139.82, "volume": 162815.0}, {"date": "2021-02-09", "close": 139.62, "volume": 303825.0}, {"date": "2021-02-10", "close": 137.5, "volume": 202711.0}, {"date": "2021-02-11", "close": 134.43, "volume": 296050.0}, {"date": "2021-02-12", "close": 134.34, "volume": 301392.0}, {"date": "2021-02-16", "close": 133.78, "volume": 149048.0}, {"date": "2021-02-17", "close": 135.06, "volume": 209756.0}, {"date": "2021-02-18", "close": 134.51, "volume": 261212.0}, {"date": "2021-02-19", "close": 137.88, "volume": 774492.0}, {"date": "2021-02-22", "close": 138.94, "volume": 290699.0}, {"date": "2021-02-23", "close": 140.24, "volume": 271047.0}, {"date": "2021-02-24", "close": 141.75, "volume": 225584.0}, {"date": "2021-02-25", "close": 131.0, "volume": 363095.0}, {"date": "2021-02-26", "close": 127.15, "volume": 419490.0}, {"date": "2021-03-01", "close": 134.28, "volume": 201584.0}, {"date": "2021-03-02", "close": 128.61, "volume": 389011.0}, {"date": "2021-03-03", "close": 127.27, "volume": 399614.0}, {"date": "2021-03-04", "close": 121.71, "volume": 274627.0}, {"date": "2021-03-05", "close": 124.17, "volume": 274851.0}, {"date": "2021-03-08", "close": 126.12, "volume": 227037.0}, {"date": "2021-03-09", "close": 132.46, "volume": 562722.0}, {"date": "2021-03-10", "close": 136.58, "volume": 236695.0}, {"date": "2021-03-11", "close": 135.31, "volume": 265567.0}, {"date": "2021-03-12", "close": 136.53, "volume": 323574.0}, {"date": "2021-03-15", "close": 139.23, "volume": 264127.0}, {"date": "2021-03-16", "close": 140.88, "volume": 217890.0}, {"date": "2021-03-17", "close": 140.26, "volume": 259950.0}, {"date": "2021-03-18", "close": 131.4, "volume": 188207.0}, {"date": "2021-03-19", "close": 134.38, "volume": 538025.0}, {"date": "2021-03-22", "close": 133.16, "volume": 206001.0}, {"date": "2021-03-23", "close": 128.81, "volume": 282133.0}, {"date": "2021-03-24", "close": 122.32, "volume": 237196.0}, {"date": "2021-03-25", "close": 126.69, "volume": 186635.0}, {"date": "2021-03-26", "close": 129.88, "volume": 155455.0}, {"date": "2021-03-29", "close": 125.5, "volume": 185828.0}, {"date": "2021-03-30", "close": 127.43, "volume": 209123.0}, {"date": "2021-03-31", "close": 127.06, "volume": 380026.0}, {"date": "2021-04-01", "close": 130.63, "volume": 222206.0}, {"date": "2021-04-05", "close": 132.5, "volume": 136045.0}, {"date": "2021-04-06", "close": 132.8, "volume": 115981.0}, {"date": "2021-04-07", "close": 129.61, "volume": 126020.0}, {"date": "2021-04-08", "close": 132.85, "volume": 105362.0}, {"date": "2021-04-09", "close": 133.59, "volume": 166085.0}, {"date": "2021-04-12", "close": 134.78, "volume": 147285.0}, {"date": "2021-04-13", "close": 136.74, "volume": 144342.0}, {"date": "2021-04-14", "close": 137.28, "volume": 147571.0}, {"date": "2021-04-15", "close": 139.28, "volume": 165352.0}, {"date": "2021-04-16", "close": 141.22, "volume": 149625.0}, {"date": "2021-04-19", "close": 140.46, "volume": 271075.0}, {"date": "2021-04-20", "close": 142.56, "volume": 532177.0}, {"date": "2021-04-21", "close": 145.15, "volume": 456239.0}, {"date": "2021-04-22", "close": 149.38, "volume": 414601.0}, {"date": "2021-04-23", "close": 157.67, "volume": 676117.0}, {"date": "2021-04-26", "close": 164.79, "volume": 632370.0}, {"date": "2021-04-27", "close": 163.38, "volume": 750186.0}, {"date": "2021-04-28", "close": 159.61, "volume": 326730.0}, {"date": "2021-04-29", "close": 156.99, "volume": 252356.0}, {"date": "2021-04-30", "close": 153.23, "volume": 376696.0}, {"date": "2021-05-03", "close": 153.38, "volume": 249633.0}, {"date": "2021-05-04", "close": 153.78, "volume": 531864.0}, {"date": "2021-05-05", "close": 150.03, "volume": 169592.0}, {"date": "2021-05-06", "close": 150.71, "volume": 252383.0}, {"date": "2021-05-07", "close": 160.3, "volume": 557391.0}, {"date": "2021-05-10", "close": 156.12, "volume": 310790.0}, {"date": "2021-05-11", "close": 155.09, "volume": 324141.0}, {"date": "2021-05-12", "close": 150.0, "volume": 396128.0}, {"date": "2021-05-13", "close": 152.61, "volume": 578578.0}, {"date": "2021-05-14", "close": 156.53, "volume": 319324.0}, {"date": "2021-05-17", "close": 158.27, "volume": 179246.0}, {"date": "2021-05-18", "close": 156.43, "volume": 390185.0}, {"date": "2021-05-19", "close": 155.74, "volume": 156104.0}, {"date": "2021-05-20", "close": 154.17, "volume": 182332.0}, {"date": "2021-05-21", "close": 154.32, "volume": 143777.0}, {"date": "2021-05-24", "close": 153.64, "volume": 132379.0}, {"date": "2021-05-25", "close": 152.07, "volume": 358959.0}, {"date": "2021-05-26", "close": 154.65, "volume": 256012.0}, {"date": "2021-05-27", "close": 154.08, "volume": 520690.0}, {"date": "2021-05-28", "close": 155.48, "volume": 241576.0}, {"date": "2021-06-01", "close": 156.08, "volume": 143105.0}, {"date": "2021-06-02", "close": 152.55, "volume": 256122.0}, {"date": "2021-06-03", "close": 149.2, "volume": 269853.0}, {"date": "2021-06-04", "close": 150.34, "volume": 176395.0}, {"date": "2021-06-07", "close": 149.26, "volume": 141915.0}, {"date": "2021-06-08", "close": 147.94, "volume": 299017.0}, {"date": "2021-06-09", "close": 144.68, "volume": 188520.0}, {"date": "2021-06-10", "close": 142.89, "volume": 156278.0}, {"date": "2021-06-11", "close": 144.52, "volume": 208336.0}, {"date": "2021-06-14", "close": 142.61, "volume": 163782.0}, {"date": "2021-06-15", "close": 144.09, "volume": 195231.0}, {"date": "2021-06-16", "close": 144.24, "volume": 179874.0}, {"date": "2021-06-17", "close": 143.84, "volume": 242694.0}, {"date": "2021-06-18", "close": 141.32, "volume": 521275.0}, {"date": "2021-06-21", "close": 146.5, "volume": 228682.0}, {"date": "2021-06-22", "close": 146.78, "volume": 110146.0}, {"date": "2021-06-23", "close": 147.97, "volume": 203480.0}, {"date": "2021-06-24", "close": 151.26, "volume": 109576.0}, {"date": "2021-06-25", "close": 153.93, "volume": 407299.0}, {"date": "2021-06-28", "close": 154.85, "volume": 148271.0}, {"date": "2021-06-29", "close": 156.55, "volume": 110903.0}, {"date": "2021-06-30", "close": 155.66, "volume": 320934.0}, {"date": "2021-07-01", "close": 156.28, "volume": 157282.0}, {"date": "2021-07-02", "close": 155.25, "volume": 104432.0}, {"date": "2021-07-06", "close": 152.54, "volume": 115893.0}, {"date": "2021-07-07", "close": 155.41, "volume": 117238.0}, {"date": "2021-07-08", "close": 153.97, "volume": 116722.0}, {"date": "2021-07-09", "close": 157.86, "volume": 92344.0}, {"date": "2021-07-12", "close": 159.05, "volume": 136166.0}, {"date": "2021-07-13", "close": 153.97, "volume": 116785.0}, {"date": "2021-07-14", "close": 153.98, "volume": 69690.0}, {"date": "2021-07-15", "close": 151.57, "volume": 123367.0}, {"date": "2021-07-16", "close": 148.61, "volume": 110756.0}, {"date": "2021-07-19", "close": 153.09, "volume": 227423.0}, {"date": "2021-07-20", "close": 158.65, "volume": 222071.0}, {"date": "2021-07-21", "close": 157.29, "volume": 150186.0}, {"date": "2021-07-22", "close": 157.96, "volume": 103430.0}, {"date": "2021-07-23", "close": 164.02, "volume": 138203.0}, {"date": "2021-07-26", "close": 160.85, "volume": 213970.0}, {"date": "2021-07-27", "close": 155.13, "volume": 176353.0}, {"date": "2021-07-28", "close": 157.99, "volume": 149491.0}, {"date": "2021-07-29", "close": 163.24, "volume": 140629.0}, {"date": "2021-07-30", "close": 161.54, "volume": 125326.0}, {"date": "2021-08-02", "close": 159.71, "volume": 109288.0}, {"date": "2021-08-03", "close": 161.09, "volume": 160120.0}, {"date": "2021-08-04", "close": 155.15, "volume": 188137.0}, {"date": "2021-08-05", "close": 159.23, "volume": 213644.0}, {"date": "2021-08-06", "close": 158.18, "volume": 139298.0}, {"date": "2021-08-09", "close": 155.77, "volume": 99674.0}, {"date": "2021-08-10", "close": 160.12, "volume": 149228.0}, {"date": "2021-08-11", "close": 161.5, "volume": 97460.0}, {"date": "2021-08-12", "close": 158.48, "volume": 87247.0}, {"date": "2021-08-13", "close": 158.51, "volume": 82818.0}, {"date": "2021-08-16", "close": 160.4, "volume": 93729.0}, {"date": "2021-08-17", "close": 152.19, "volume": 173817.0}, {"date": "2021-08-18", "close": 148.59, "volume": 149300.0}, {"date": "2021-08-19", "close": 146.4, "volume": 113371.0}, {"date": "2021-08-20", "close": 151.92, "volume": 117313.0}, {"date": "2021-08-23", "close": 152.68, "volume": 105120.0}, {"date": "2021-08-24", "close": 155.27, "volume": 86900.0}, {"date": "2021-08-25", "close": 155.14, "volume": 86429.0}, {"date": "2021-08-26", "close": 149.88, "volume": 95815.0}, {"date": "2021-08-27", "close": 155.0, "volume": 150868.0}, {"date": "2021-08-30", "close": 153.81, "volume": 126153.0}, {"date": "2021-08-31", "close": 153.67, "volume": 138013.0}, {"date": "2021-09-01", "close": 149.06, "volume": 191457.0}, {"date": "2021-09-02", "close": 152.61, "volume": 140428.0}, {"date": "2021-09-03", "close": 151.69, "volume": 84477.0}, {"date": "2021-09-07", "close": 151.39, "volume": 140978.0}, {"date": "2021-09-08", "close": 148.14, "volume": 84170.0}, {"date": "2021-09-09", "close": 151.15, "volume": 125326.0}, {"date": "2021-09-10", "close": 151.41, "volume": 148596.0}, {"date": "2021-09-13", "close": 149.96, "volume": 86095.0}, {"date": "2021-09-14", "close": 147.19, "volume": 91806.0}, {"date": "2021-09-15", "close": 148.63, "volume": 177716.0}, {"date": "2021-09-16", "close": 144.75, "volume": 180545.0}, {"date": "2021-09-17", "close": 144.96, "volume": 593028.0}, {"date": "2021-09-20", "close": 142.91, "volume": 217903.0}, {"date": "2021-09-21", "close": 145.37, "volume": 139744.0}, {"date": "2021-09-22", "close": 150.5, "volume": 206286.0}, {"date": "2021-09-23", "close": 154.26, "volume": 163478.0}, {"date": "2021-09-24", "close": 148.48, "volume": 183292.0}, {"date": "2021-09-27", "close": 147.48, "volume": 148772.0}, {"date": "2021-09-28", "close": 145.65, "volume": 206999.0}, {"date": "2021-09-29", "close": 146.3, "volume": 181837.0}, {"date": "2021-09-30", "close": 144.54, "volume": 323885.0}, {"date": "2021-10-01", "close": 147.5, "volume": 159937.0}, {"date": "2021-10-04", "close": 147.22, "volume": 164388.0}, {"date": "2021-10-05", "close": 148.97, "volume": 222236.0}, {"date": "2021-10-06", "close": 144.46, "volume": 126478.0}, {"date": "2021-10-07", "close": 147.07, "volume": 139738.0}, {"date": "2021-10-08", "close": 148.82, "volume": 80991.0}, {"date": "2021-10-11", "close": 147.34, "volume": 128679.0}, {"date": "2021-10-12", "close": 149.08, "volume": 136904.0}, {"date": "2021-10-13", "close": 151.06, "volume": 107087.0}, {"date": "2021-10-14", "close": 156.32, "volume": 158133.0}, {"date": "2021-10-15", "close": 157.2, "volume": 144306.0}, {"date": "2021-10-18", "close": 156.13, "volume": 106415.0}, {"date": "2021-10-19", "close": 152.0, "volume": 120291.0}, {"date": "2021-10-20", "close": 148.87, "volume": 107241.0}, {"date": "2021-10-21", "close": 150.75, "volume": 78101.0}, {"date": "2021-10-22", "close": 153.82, "volume": 83966.0}, {"date": "2021-10-25", "close": 159.17, "volume": 108686.0}, {"date": "2021-10-26", "close": 154.78, "volume": 155548.0}, {"date": "2021-10-27", "close": 151.65, "volume": 129852.0}, {"date": "2021-10-28", "close": 154.08, "volume": 117571.0}, {"date": "2021-10-29", "close": 160.95, "volume": 157779.0}, {"date": "2021-11-01", "close": 163.22, "volume": 214758.0}, {"date": "2021-11-02", "close": 168.35, "volume": 189129.0}, {"date": "2021-11-03", "close": 173.66, "volume": 284991.0}, {"date": "2021-11-04", "close": 174.08, "volume": 226157.0}, {"date": "2021-11-05", "close": 180.59, "volume": 311655.0}, {"date": "2021-11-08", "close": 178.67, "volume": 193872.0}, {"date": "2021-11-09", "close": 184.37, "volume": 270427.0}, {"date": "2021-11-10", "close": 182.29, "volume": 172153.0}, {"date": "2021-11-11", "close": 182.33, "volume": 98396.0}, {"date": "2021-11-12", "close": 183.28, "volume": 67477.0}, {"date": "2021-11-15", "close": 187.93, "volume": 120430.0}, {"date": "2021-11-16", "close": 187.81, "volume": 159981.0}, {"date": "2021-11-17", "close": 187.18, "volume": 185059.0}, {"date": "2021-11-18", "close": 187.64, "volume": 166665.0}, {"date": "2021-11-19", "close": 184.49, "volume": 98899.0}, {"date": "2021-11-22", "close": 184.99, "volume": 141846.0}, {"date": "2021-11-23", "close": 185.31, "volume": 85978.0}, {"date": "2021-11-24", "close": 183.44, "volume": 83584.0}, {"date": "2021-11-26", "close": 175.35, "volume": 103956.0}, {"date": "2021-11-29", "close": 175.59, "volume": 131536.0}, {"date": "2021-11-30", "close": 175.77, "volume": 163130.0}, {"date": "2021-12-01", "close": 173.2, "volume": 199059.0}, {"date": "2021-12-02", "close": 179.99, "volume": 160509.0}, {"date": "2021-12-03", "close": 177.5, "volume": 147254.0}, {"date": "2021-12-06", "close": 181.65, "volume": 103674.0}, {"date": "2021-12-07", "close": 182.51, "volume": 177602.0}, {"date": "2021-12-08", "close": 182.25, "volume": 150975.0}, {"date": "2021-12-09", "close": 177.7, "volume": 125677.0}, {"date": "2021-12-10", "close": 176.75, "volume": 152389.0}, {"date": "2021-12-13", "close": 174.37, "volume": 103642.0}, {"date": "2021-12-14", "close": 172.52, "volume": 146375.0}, {"date": "2021-12-15", "close": 168.85, "volume": 234355.0}, {"date": "2021-12-16", "close": 160.53, "volume": 223861.0}, {"date": "2021-12-17", "close": 158.9, "volume": 420614.0}, {"date": "2021-12-20", "close": 155.01, "volume": 185878.0}, {"date": "2021-12-21", "close": 158.9, "volume": 146572.0}, {"date": "2021-12-22", "close": 162.65, "volume": 131892.0}, {"date": "2021-12-23", "close": 163.69, "volume": 93504.0}, {"date": "2021-12-27", "close": 165.49, "volume": 115457.0}, {"date": "2021-12-28", "close": 164.35, "volume": 99952.0}, {"date": "2021-12-29", "close": 165.16, "volume": 68881.0}, {"date": "2021-12-30", "close": 167.71, "volume": 114267.0}, {"date": "2021-12-31", "close": 170.1, "volume": 89724.0}, {"date": "2022-01-03", "close": 164.39, "volume": 150853.0}, {"date": "2022-01-04", "close": 166.6, "volume": 141908.0}, {"date": "2022-01-05", "close": 157.26, "volume": 159641.0}, {"date": "2022-01-06", "close": 161.95, "volume": 168073.0}, {"date": "2022-01-07", "close": 159.85, "volume": 168900.0}, {"date": "2022-01-10", "close": 158.08, "volume": 122029.0}, {"date": "2022-01-11", "close": 158.28, "volume": 132866.0}, {"date": "2022-01-12", "close": 156.05, "volume": 144019.0}, {"date": "2022-01-13", "close": 152.34, "volume": 108786.0}, {"date": "2022-01-14", "close": 149.42, "volume": 126225.0}, {"date": "2022-01-18", "close": 143.28, "volume": 158039.0}, {"date": "2022-01-19", "close": 142.38, "volume": 259765.0}, {"date": "2022-01-20", "close": 134.46, "volume": 259724.0}, {"date": "2022-01-21", "close": 127.49, "volume": 218138.0}, {"date": "2022-01-24", "close": 133.57, "volume": 353806.0}, {"date": "2022-01-25", "close": 128.66, "volume": 184865.0}, {"date": "2022-01-26", "close": 124.85, "volume": 275468.0}, {"date": "2022-01-27", "close": 122.44, "volume": 306897.0}, {"date": "2022-01-28", "close": 124.91, "volume": 395822.0}, {"date": "2022-01-31", "close": 133.07, "volume": 388024.0}, {"date": "2022-02-01", "close": 134.04, "volume": 141542.0}, {"date": "2022-02-02", "close": 128.85, "volume": 211453.0}, {"date": "2022-02-03", "close": 126.39, "volume": 186021.0}, {"date": "2022-02-04", "close": 125.59, "volume": 140030.0}, {"date": "2022-02-07", "close": 128.26, "volume": 175402.0}, {"date": "2022-02-08", "close": 131.92, "volume": 130230.0}, {"date": "2022-02-09", "close": 134.37, "volume": 113831.0}, {"date": "2022-02-10", "close": 128.67, "volume": 199496.0}, {"date": "2022-02-11", "close": 124.03, "volume": 217840.0}, {"date": "2022-02-14", "close": 125.74, "volume": 293065.0}, {"date": "2022-02-15", "close": 127.91, "volume": 150020.0}, {"date": "2022-02-16", "close": 129.03, "volume": 127367.0}, {"date": "2022-02-17", "close": 123.88, "volume": 110130.0}, {"date": "2022-02-18", "close": 121.54, "volume": 284926.0}, {"date": "2022-02-22", "close": 120.9, "volume": 127991.0}, {"date": "2022-02-23", "close": 116.92, "volume": 323212.0}, {"date": "2022-02-24", "close": 124.66, "volume": 289113.0}, {"date": "2022-02-25", "close": 123.35, "volume": 439502.0}, {"date": "2022-02-28", "close": 118.02, "volume": 361818.0}, {"date": "2022-03-01", "close": 108.65, "volume": 525886.0}, {"date": "2022-03-02", "close": 115.54, "volume": 471879.0}, {"date": "2022-03-03", "close": 108.82, "volume": 151091.0}, {"date": "2022-03-04", "close": 103.58, "volume": 380416.0}, {"date": "2022-03-07", "close": 96.56, "volume": 464673.0}, {"date": "2022-03-08", "close": 95.34, "volume": 494773.0}, {"date": "2022-03-09", "close": 101.75, "volume": 515170.0}, {"date": "2022-03-10", "close": 100.55, "volume": 262017.0}, {"date": "2022-03-11", "close": 101.575, "volume": 432537.0}, {"date": "2022-03-14", "close": 103.98, "volume": 532195.0}, {"date": "2022-03-15", "close": 101.9, "volume": 300787.0}, {"date": "2022-03-16", "close": 103.28, "volume": 399164.0}, {"date": "2022-03-17", "close": 104.93, "volume": 152178.0}, {"date": "2022-03-18", "close": 107.88, "volume": 306786.0}, {"date": "2022-03-21", "close": 105.15, "volume": 149618.0}, {"date": "2022-03-22", "close": 106.2, "volume": 165833.0}, {"date": "2022-03-23", "close": 98.0, "volume": 429441.0}, {"date": "2022-03-24", "close": 98.43, "volume": 459512.0}, {"date": "2022-03-25", "close": 98.74, "volume": 268645.0}, {"date": "2022-03-28", "close": 99.49, "volume": 196926.0}, {"date": "2022-03-29", "close": 103.1, "volume": 223402.0}, {"date": "2022-03-30", "close": 101.52, "volume": 258279.0}, {"date": "2022-03-31", "close": 97.95, "volume": 183215.0}, {"date": "2022-04-01", "close": 100.09, "volume": 213365.0}, {"date": "2022-04-04", "close": 101.02, "volume": 139523.0}, {"date": "2022-04-05", "close": 95.18, "volume": 162877.0}, {"date": "2022-04-06", "close": 93.18, "volume": 242320.0}, {"date": "2022-04-07", "close": 92.22, "volume": 212555.0}, {"date": "2022-04-08", "close": 91.09, "volume": 111361.0}, {"date": "2022-04-11", "close": 94.22, "volume": 218468.0}, {"date": "2022-04-12", "close": 91.47, "volume": 200374.0}, {"date": "2022-04-13", "close": 91.91, "volume": 124856.0}, {"date": "2022-04-14", "close": 91.09, "volume": 248234.0}, {"date": "2022-04-18", "close": 89.57, "volume": 155321.0}, {"date": "2022-04-19", "close": 93.66, "volume": 249247.0}, {"date": "2022-04-20", "close": 92.48, "volume": 169644.0}, {"date": "2022-04-21", "close": 87.98, "volume": 261640.0}, {"date": "2022-04-22", "close": 85.92, "volume": 228489.0}, {"date": "2022-04-25", "close": 87.37, "volume": 256494.0}, {"date": "2022-04-26", "close": 82.87, "volume": 244783.0}, {"date": "2022-04-27", "close": 82.82, "volume": 213507.0}, {"date": "2022-04-28", "close": 84.75, "volume": 144905.0}, {"date": "2022-04-29", "close": 81.88, "volume": 232290.0}, {"date": "2022-05-02", "close": 85.15, "volume": 211765.0}, {"date": "2022-05-03", "close": 84.86, "volume": 296833.0}, {"date": "2022-05-04", "close": 87.66, "volume": 265795.0}, {"date": "2022-05-05", "close": 84.67, "volume": 309362.0}, {"date": "2022-05-06", "close": 81.29, "volume": 491527.0}, {"date": "2022-05-09", "close": 77.02, "volume": 314874.0}, {"date": "2022-05-10", "close": 78.8, "volume": 465387.0}, {"date": "2022-05-11", "close": 79.3, "volume": 428948.0}, {"date": "2022-05-12", "close": 82.07, "volume": 489593.0}, {"date": "2022-05-13", "close": 83.16, "volume": 385672.0}, {"date": "2022-05-16", "close": 81.64, "volume": 253467.0}, {"date": "2022-05-17", "close": 83.05, "volume": 268521.0}, {"date": "2022-05-18", "close": 81.22, "volume": 300916.0}, {"date": "2022-05-19", "close": 78.72, "volume": 285853.0}, {"date": "2022-05-20", "close": 78.96, "volume": 346355.0}, {"date": "2022-05-23", "close": 78.86, "volume": 293388.0}, {"date": "2022-05-24", "close": 76.61, "volume": 272273.0}, {"date": "2022-05-25", "close": 77.26, "volume": 208702.0}, {"date": "2022-05-26", "close": 79.01, "volume": 160187.0}, {"date": "2022-05-27", "close": 80.1, "volume": 158755.0}, {"date": "2022-05-31", "close": 82.02, "volume": 341540.0}, {"date": "2022-06-01", "close": 81.6, "volume": 196534.0}, {"date": "2022-06-02", "close": 86.25, "volume": 162484.0}, {"date": "2022-06-03", "close": 83.8, "volume": 222805.0}, {"date": "2022-06-06", "close": 84.99, "volume": 183109.0}, {"date": "2022-06-07", "close": 85.64, "volume": 224416.0}, {"date": "2022-06-08", "close": 86.69, "volume": 203195.0}, {"date": "2022-06-09", "close": 86.17, "volume": 204212.0}, {"date": "2022-06-10", "close": 83.68, "volume": 281064.0}, {"date": "2022-06-13", "close": 77.61, "volume": 216437.0}, {"date": "2022-06-14", "close": 79.23, "volume": 203645.0}, {"date": "2022-06-15", "close": 79.12, "volume": 251291.0}, {"date": "2022-06-16", "close": 69.94, "volume": 397806.0}, {"date": "2022-06-17", "close": 75.92, "volume": 428491.0}, {"date": "2022-06-21", "close": 75.25, "volume": 180643.0}, {"date": "2022-06-22", "close": 76.08, "volume": 310606.0}, {"date": "2022-06-23", "close": 79.02, "volume": 153261.0}, {"date": "2022-06-24", "close": 84.64, "volume": 565385.0}, {"date": "2022-06-27", "close": 85.48, "volume": 325741.0}, {"date": "2022-06-28", "close": 83.93, "volume": 372276.0}, {"date": "2022-06-29", "close": 82.24, "volume": 222941.0}, {"date": "2022-06-30", "close": 80.54, "volume": 270482.0}, {"date": "2022-07-01", "close": 83.05, "volume": 243702.0}, {"date": "2022-07-05", "close": 85.42, "volume": 282176.0}, {"date": "2022-07-06", "close": 85.21, "volume": 164103.0}, {"date": "2022-07-07", "close": 89.03, "volume": 135517.0}, {"date": "2022-07-08", "close": 88.59, "volume": 178740.0}, {"date": "2022-07-11", "close": 86.85, "volume": 164610.0}, {"date": "2022-07-12", "close": 87.91, "volume": 271873.0}, {"date": "2022-07-13", "close": 88.94, "volume": 146801.0}, {"date": "2022-07-14", "close": 85.88, "volume": 162656.0}, {"date": "2022-07-15", "close": 87.24, "volume": 207819.0}, {"date": "2022-07-18", "close": 85.41, "volume": 121499.0}, {"date": "2022-07-19", "close": 89.36, "volume": 221615.0}, {"date": "2022-07-20", "close": 91.26, "volume": 251974.0}, {"date": "2022-07-21", "close": 91.64, "volume": 226514.0}, {"date": "2022-07-22", "close": 91.53, "volume": 216178.0}, {"date": "2022-07-25", "close": 89.42, "volume": 186230.0}, {"date": "2022-07-26", "close": 85.38, "volume": 166995.0}, {"date": "2022-07-27", "close": 89.48, "volume": 190801.0}, {"date": "2022-07-28", "close": 92.7, "volume": 106995.0}, {"date": "2022-07-29", "close": 94.66, "volume": 190711.0}, {"date": "2022-08-01", "close": 95.31, "volume": 224139.0}, {"date": "2022-08-02", "close": 94.08, "volume": 120140.0}, {"date": "2022-08-03", "close": 98.35, "volume": 178165.0}, {"date": "2022-08-04", "close": 94.48, "volume": 305295.0}, {"date": "2022-08-05", "close": 106.05, "volume": 663622.0}, {"date": "2022-08-08", "close": 107.0, "volume": 229706.0}, {"date": "2022-08-09", "close": 104.95, "volume": 265062.0}, {"date": "2022-08-10", "close": 106.95, "volume": 218650.0}, {"date": "2022-08-11", "close": 108.58, "volume": 177449.0}, {"date": "2022-08-12", "close": 111.45, "volume": 136944.0}, {"date": "2022-08-15", "close": 110.88, "volume": 225104.0}, {"date": "2022-08-16", "close": 111.92, "volume": 165347.0}, {"date": "2022-08-17", "close": 106.81, "volume": 266551.0}, {"date": "2022-08-18", "close": 107.22, "volume": 181930.0}, {"date": "2022-08-19", "close": 103.23, "volume": 266951.0}, {"date": "2022-08-22", "close": 102.54, "volume": 199670.0}, {"date": "2022-08-23", "close": 99.45, "volume": 221038.0}, {"date": "2022-08-24", "close": 100.99, "volume": 165678.0}, {"date": "2022-08-25", "close": 101.5, "volume": 164780.0}, {"date": "2022-08-26", "close": 97.06, "volume": 192432.0}, {"date": "2022-08-29", "close": 95.15, "volume": 154091.0}, {"date": "2022-08-30", "close": 93.54, "volume": 155598.0}, {"date": "2022-08-31", "close": 93.21, "volume": 198568.0}, {"date": "2022-09-01", "close": 91.86, "volume": 228003.0}, {"date": "2022-09-02", "close": 90.17, "volume": 161989.0}, {"date": "2022-09-06", "close": 90.58, "volume": 257242.0}, {"date": "2022-09-07", "close": 93.41, "volume": 192568.0}, {"date": "2022-09-08", "close": 93.28, "volume": 192148.0}, {"date": "2022-09-09", "close": 94.46, "volume": 174822.0}, {"date": "2022-09-12", "close": 93.93, "volume": 265459.0}, {"date": "2022-09-13", "close": 88.1, "volume": 248959.0}, {"date": "2022-09-14", "close": 86.92, "volume": 167216.0}, {"date": "2022-09-15", "close": 85.6, "volume": 227883.0}, {"date": "2022-09-16", "close": 83.95, "volume": 404809.0}, {"date": "2022-09-19", "close": 85.49, "volume": 157068.0}, {"date": "2022-09-20", "close": 82.65, "volume": 157051.0}, {"date": "2022-09-21", "close": 82.33, "volume": 235582.0}, {"date": "2022-09-22", "close": 80.73, "volume": 234762.0}, {"date": "2022-09-23", "close": 79.59, "volume": 232532.0}, {"date": "2022-09-26", "close": 77.51, "volume": 207228.0}, {"date": "2022-09-27", "close": 80.01, "volume": 324688.0}, {"date": "2022-09-28", "close": 84.04, "volume": 323420.0}, {"date": "2022-09-29", "close": 81.24, "volume": 255721.0}, {"date": "2022-09-30", "close": 79.08, "volume": 294487.0}, {"date": "2022-10-03", "close": 82.67, "volume": 263330.0}, {"date": "2022-10-04", "close": 85.19, "volume": 240828.0}, {"date": "2022-10-05", "close": 81.98, "volume": 217329.0}, {"date": "2022-10-06", "close": 84.0, "volume": 194039.0}, {"date": "2022-10-07", "close": 82.28, "volume": 275056.0}, {"date": "2022-10-10", "close": 82.44, "volume": 146197.0}, {"date": "2022-10-11", "close": 81.49, "volume": 178636.0}, {"date": "2022-10-12", "close": 81.8, "volume": 121828.0}, {"date": "2022-10-13", "close": 83.22, "volume": 201765.0}, {"date": "2022-10-14", "close": 78.82, "volume": 138442.0}, {"date": "2022-10-17", "close": 80.57, "volume": 211535.0}, {"date": "2022-10-18", "close": 82.92, "volume": 165338.0}, {"date": "2022-10-19", "close": 77.14, "volume": 220289.0}, {"date": "2022-10-20", "close": 74.8, "volume": 246138.0}, {"date": "2022-10-21", "close": 76.71, "volume": 290143.0}, {"date": "2022-10-24", "close": 79.9, "volume": 189693.0}, {"date": "2022-10-25", "close": 81.92, "volume": 205652.0}, {"date": "2022-10-26", "close": 82.8, "volume": 211833.0}, {"date": "2022-10-27", "close": 85.82, "volume": 218274.0}, {"date": "2022-10-28", "close": 88.21, "volume": 256676.0}, {"date": "2022-10-31", "close": 87.85, "volume": 219182.0}, {"date": "2022-11-01", "close": 88.32, "volume": 126291.0}, {"date": "2022-11-02", "close": 78.98, "volume": 431611.0}, {"date": "2022-11-03", "close": 80.57, "volume": 294697.0}, {"date": "2022-11-04", "close": 87.97, "volume": 437493.0}, {"date": "2022-11-07", "close": 90.16, "volume": 180745.0}, {"date": "2022-11-08", "close": 92.53, "volume": 225274.0}, {"date": "2022-11-09", "close": 89.9, "volume": 279595.0}, {"date": "2022-11-10", "close": 97.83, "volume": 260826.0}, {"date": "2022-11-11", "close": 103.33, "volume": 271997.0}, {"date": "2022-11-14", "close": 101.96, "volume": 277904.0}, {"date": "2022-11-15", "close": 107.5, "volume": 440091.0}, {"date": "2022-11-16", "close": 107.18, "volume": 249103.0}, {"date": "2022-11-17", "close": 104.98, "volume": 317539.0}, {"date": "2022-11-18", "close": 106.15, "volume": 235360.0}, {"date": "2022-11-21", "close": 104.33, "volume": 154191.0}, {"date": "2022-11-22", "close": 104.82, "volume": 119705.0}, {"date": "2022-11-23", "close": 105.98, "volume": 101158.0}, {"date": "2022-11-25", "close": 106.3, "volume": 42556.0}, {"date": "2022-11-28", "close": 103.33, "volume": 156594.0}, {"date": "2022-11-29", "close": 102.63, "volume": 141068.0}, {"date": "2022-11-30", "close": 106.1, "volume": 215544.0}, {"date": "2022-12-01", "close": 109.3, "volume": 167615.0}, {"date": "2022-12-02", "close": 111.66, "volume": 148875.0}, {"date": "2022-12-05", "close": 108.71, "volume": 146365.0}, {"date": "2022-12-06", "close": 103.19, "volume": 166804.0}, {"date": "2022-12-07", "close": 102.9, "volume": 272179.0}, {"date": "2022-12-08", "close": 104.95, "volume": 284559.0}, {"date": "2022-12-09", "close": 99.93, "volume": 208053.0}, {"date": "2022-12-12", "close": 100.58, "volume": 190636.0}, {"date": "2022-12-13", "close": 101.54, "volume": 211110.0}, {"date": "2022-12-14", "close": 100.98, "volume": 257438.0}, {"date": "2022-12-15", "close": 98.66, "volume": 220088.0}, {"date": "2022-12-16", "close": 96.32, "volume": 414494.0}, {"date": "2022-12-19", "close": 94.16, "volume": 168286.0}, {"date": "2022-12-20", "close": 92.43, "volume": 210492.0}, {"date": "2022-12-21", "close": 94.02, "volume": 254924.0}, {"date": "2022-12-22", "close": 92.11, "volume": 373791.0}, {"date": "2022-12-23", "close": 92.02, "volume": 284300.0}, {"date": "2022-12-27", "close": 90.47, "volume": 145749.0}, {"date": "2022-12-28", "close": 88.91, "volume": 225433.0}, {"date": "2022-12-29", "close": 92.39, "volume": 249516.0}, {"date": "2022-12-30", "close": 91.23, "volume": 166146.0}, {"date": "2023-01-03", "close": 91.73, "volume": 163583.0}, {"date": "2023-01-04", "close": 93.23, "volume": 208269.0}, {"date": "2023-01-05", "close": 91.06, "volume": 155115.0}, {"date": "2023-01-06", "close": 97.97, "volume": 236459.0}, {"date": "2023-01-09", "close": 99.9, "volume": 177234.0}, {"date": "2023-01-10", "close": 104.03, "volume": 125508.0}, {"date": "2023-01-11", "close": 107.44, "volume": 226401.0}, {"date": "2023-01-12", "close": 109.62, "volume": 171612.0}, {"date": "2023-01-13", "close": 109.54, "volume": 138604.0}, {"date": "2023-01-17", "close": 107.93, "volume": 157909.0}, {"date": "2023-01-18", "close": 105.33, "volume": 207415.0}, {"date": "2023-01-19", "close": 103.63, "volume": 158460.0}, {"date": "2023-01-20", "close": 103.7, "volume": 201225.0}, {"date": "2023-01-23", "close": 106.7, "volume": 220274.0}, {"date": "2023-01-24", "close": 109.99, "volume": 153559.0}, {"date": "2023-01-25", "close": 107.48, "volume": 154986.0}, {"date": "2023-01-26", "close": 109.18, "volume": 157077.0}, {"date": "2023-01-27", "close": 114.28, "volume": 380667.0}, {"date": "2023-01-30", "close": 113.39, "volume": 164265.0}, {"date": "2023-01-31", "close": 118.09, "volume": 216214.0}, {"date": "2023-02-01", "close": 119.35, "volume": 253258.0}, {"date": "2023-02-02", "close": 124.53, "volume": 280897.0}, {"date": "2023-02-03", "close": 123.48, "volume": 210777.0}, {"date": "2023-02-06", "close": 123.08, "volume": 136043.0}, {"date": "2023-02-07", "close": 121.72, "volume": 170731.0}, {"date": "2023-02-08", "close": 120.42, "volume": 126699.0}, {"date": "2023-02-09", "close": 119.83, "volume": 110396.0}, {"date": "2023-02-10", "close": 117.73, "volume": 125190.0}, {"date": "2023-02-13", "close": 120.72, "volume": 139157.0}, {"date": "2023-02-14", "close": 121.21, "volume": 147574.0}, {"date": "2023-02-15", "close": 123.82, "volume": 105570.0}, {"date": "2023-02-16", "close": 122.66, "volume": 147404.0}, {"date": "2023-02-17", "close": 122.73, "volume": 180066.0}, {"date": "2023-02-21", "close": 120.05, "volume": 147542.0}, {"date": "2023-02-22", "close": 120.3, "volume": 233109.0}, {"date": "2023-02-23", "close": 122.5, "volume": 243785.0}, {"date": "2023-02-24", "close": 112.14, "volume": 566688.0}, {"date": "2023-02-27", "close": 115.8, "volume": 481916.0}, {"date": "2023-02-28", "close": 117.5, "volume": 247455.0}, {"date": "2023-03-01", "close": 119.02, "volume": 211467.0}, {"date": "2023-03-02", "close": 119.93, "volume": 191666.0}, {"date": "2023-03-03", "close": 122.74, "volume": 153868.0}, {"date": "2023-03-06", "close": 121.55, "volume": 165126.0}, {"date": "2023-03-07", "close": 119.21, "volume": 108849.0}, {"date": "2023-03-08", "close": 119.51, "volume": 131737.0}, {"date": "2023-03-09", "close": 117.83, "volume": 161659.0}, {"date": "2023-03-10", "close": 113.96, "volume": 287402.0}, {"date": "2023-03-13", "close": 114.86, "volume": 192335.0}, {"date": "2023-03-14", "close": 118.58, "volume": 237366.0}, {"date": "2023-03-15", "close": 116.11, "volume": 196338.0}, {"date": "2023-03-16", "close": 116.77, "volume": 223614.0}, {"date": "2023-03-17", "close": 115.24, "volume": 427347.0}, {"date": "2023-03-20", "close": 118.01, "volume": 147374.0}, {"date": "2023-03-21", "close": 118.93, "volume": 164699.0}, {"date": "2023-03-22", "close": 115.68, "volume": 182297.0}, {"date": "2023-03-23", "close": 116.6, "volume": 184752.0}, {"date": "2023-03-24", "close": 117.93, "volume": 136939.0}, {"date": "2023-03-27", "close": 119.73, "volume": 124174.0}, {"date": "2023-03-28", "close": 120.75, "volume": 188013.0}, {"date": "2023-03-29", "close": 119.94, "volume": 157955.0}, {"date": "2023-03-30", "close": 117.83, "volume": 219374.0}, {"date": "2023-03-31", "close": 121.37, "volume": 315214.0}, {"date": "2023-04-03", "close": 122.2, "volume": 202720.0}, {"date": "2023-04-04", "close": 122.69, "volume": 289564.0}, {"date": "2023-04-05", "close": 107.05, "volume": 491799.0}, {"date": "2023-04-06", "close": 111.68, "volume": 474067.0}, {"date": "2023-04-10", "close": 112.23, "volume": 284406.0}, {"date": "2023-04-11", "close": 115.51, "volume": 190211.0}, {"date": "2023-04-12", "close": 112.85, "volume": 157945.0}, {"date": "2023-04-13", "close": 113.99, "volume": 182102.0}, {"date": "2023-04-14", "close": 112.4, "volume": 123117.0}, {"date": "2023-04-17", "close": 112.99, "volume": 169381.0}, {"date": "2023-04-18", "close": 112.93, "volume": 159838.0}, {"date": "2023-04-19", "close": 112.71, "volume": 105999.0}, {"date": "2023-04-20", "close": 112.14, "volume": 193376.0}, {"date": "2023-04-21", "close": 112.66, "volume": 190660.0}, {"date": "2023-04-24", "close": 112.78, "volume": 140014.0}, {"date": "2023-04-25", "close": 111.76, "volume": 185598.0}, {"date": "2023-04-26", "close": 109.0, "volume": 164737.0}, {"date": "2023-04-27", "close": 111.89, "volume": 133921.0}, {"date": "2023-04-28", "close": 110.87, "volume": 200818.0}, {"date": "2023-05-01", "close": 110.28, "volume": 170662.0}, {"date": "2023-05-02", "close": 110.32, "volume": 176730.0}, {"date": "2023-05-03", "close": 110.27, "volume": 200746.0}, {"date": "2023-05-04", "close": 106.71, "volume": 256120.0}, {"date": "2023-05-05", "close": 97.42, "volume": 801498.0}, {"date": "2023-05-08", "close": 95.53, "volume": 372218.0}, {"date": "2023-05-09", "close": 95.09, "volume": 266807.0}, {"date": "2023-05-10", "close": 95.27, "volume": 280186.0}, {"date": "2023-05-11", "close": 95.76, "volume": 204070.0}, {"date": "2023-05-12", "close": 95.85, "volume": 187510.0}, {"date": "2023-05-15", "close": 97.87, "volume": 223332.0}, {"date": "2023-05-16", "close": 96.4, "volume": 270514.0}, {"date": "2023-05-17", "close": 99.88, "volume": 312966.0}, {"date": "2023-05-18", "close": 96.86, "volume": 264216.0}, {"date": "2023-05-19", "close": 95.21, "volume": 235566.0}, {"date": "2023-05-22", "close": 97.07, "volume": 223394.0}, {"date": "2023-05-23", "close": 95.49, "volume": 306519.0}, {"date": "2023-05-24", "close": 94.07, "volume": 291503.0}, {"date": "2023-05-25", "close": 92.05, "volume": 173268.0}, {"date": "2023-05-26", "close": 92.71, "volume": 151513.0}, {"date": "2023-05-30", "close": 89.76, "volume": 312841.0}, {"date": "2023-05-31", "close": 88.92, "volume": 303926.0}, {"date": "2023-06-01", "close": 89.13, "volume": 144666.0}, {"date": "2023-06-02", "close": 92.26, "volume": 388187.0}, {"date": "2023-06-05", "close": 90.91, "volume": 187398.0}, {"date": "2023-06-06", "close": 94.34, "volume": 194898.0}, {"date": "2023-06-07", "close": 96.03, "volume": 338622.0}, {"date": "2023-06-08", "close": 95.16, "volume": 179510.0}, {"date": "2023-06-09", "close": 93.37, "volume": 146363.0}, {"date": "2023-06-12", "close": 92.92, "volume": 202782.0}, {"date": "2023-06-13", "close": 94.63, "volume": 395664.0}, {"date": "2023-06-14", "close": 94.7, "volume": 368760.0}, {"date": "2023-06-15", "close": 96.71, "volume": 271030.0}, {"date": "2023-06-16", "close": 96.48, "volume": 396723.0}, {"date": "2023-06-20", "close": 96.75, "volume": 320913.0}, {"date": "2023-06-21", "close": 98.87, "volume": 324511.0}, {"date": "2023-06-22", "close": 98.03, "volume": 332561.0}, {"date": "2023-06-23", "close": 97.51, "volume": 448876.0}, {"date": "2023-06-26", "close": 99.95, "volume": 303045.0}, {"date": "2023-06-27", "close": 104.9, "volume": 268543.0}, {"date": "2023-06-28", "close": 104.2, "volume": 274702.0}, {"date": "2023-06-29", "close": 107.82, "volume": 183659.0}, {"date": "2023-06-30", "close": 108.51, "volume": 180973.0}, {"date": "2023-07-03", "close": 109.2, "volume": 87053.0}, {"date": "2023-07-05", "close": 107.34, "volume": 191784.0}, {"date": "2023-07-06", "close": 105.69, "volume": 206980.0}, {"date": "2023-07-07", "close": 104.26, "volume": 228436.0}, {"date": "2023-07-10", "close": 106.53, "volume": 295149.0}, {"date": "2023-07-11", "close": 108.21, "volume": 150873.0}, {"date": "2023-07-12", "close": 109.98, "volume": 106500.0}, {"date": "2023-07-13", "close": 111.0, "volume": 113159.0}, {"date": "2023-07-14", "close": 111.28, "volume": 211450.0}, {"date": "2023-07-17", "close": 112.66, "volume": 169870.0}, {"date": "2023-07-18", "close": 113.54, "volume": 156965.0}, {"date": "2023-07-19", "close": 115.18, "volume": 210984.0}, {"date": "2023-07-20", "close": 113.98, "volume": 142647.0}, {"date": "2023-07-21", "close": 112.63, "volume": 213027.0}, {"date": "2023-07-24", "close": 110.99, "volume": 131612.0}, {"date": "2023-07-25", "close": 110.27, "volume": 190100.0}, {"date": "2023-07-26", "close": 112.95, "volume": 134110.0}, {"date": "2023-07-27", "close": 108.96, "volume": 222874.0}, {"date": "2023-07-28", "close": 108.74, "volume": 205995.0}, {"date": "2023-07-31", "close": 111.9, "volume": 114409.0}, {"date": "2023-08-01", "close": 109.02, "volume": 227748.0}, {"date": "2023-08-02", "close": 107.89, "volume": 156171.0}, {"date": "2023-08-03", "close": 106.29, "volume": 257876.0}, {"date": "2023-08-04", "close": 110.51, "volume": 535029.0}, {"date": "2023-08-07", "close": 114.94, "volume": 317768.0}, {"date": "2023-08-08", "close": 113.45, "volume": 295291.0}, {"date": "2023-08-09", "close": 111.84, "volume": 246252.0}, {"date": "2023-08-10", "close": 114.54, "volume": 284037.0}, {"date": "2023-08-11", "close": 111.5, "volume": 138155.0}, {"date": "2023-08-14", "close": 111.49, "volume": 186209.0}, {"date": "2023-08-15", "close": 110.2, "volume": 158068.0}, {"date": "2023-08-16", "close": 107.23, "volume": 153256.0}, {"date": "2023-08-17", "close": 103.61, "volume": 222810.0}, {"date": "2023-08-18", "close": 104.23, "volume": 160518.0}, {"date": "2023-08-21", "close": 105.93, "volume": 317771.0}, {"date": "2023-08-22", "close": 104.98, "volume": 120128.0}, {"date": "2023-08-23", "close": 105.16, "volume": 124560.0}, {"date": "2023-08-24", "close": 105.92, "volume": 170335.0}, {"date": "2023-08-25", "close": 105.73, "volume": 116910.0}, {"date": "2023-08-28", "close": 106.93, "volume": 92082.0}, {"date": "2023-08-29", "close": 109.0, "volume": 336821.0}, {"date": "2023-08-30", "close": 109.7, "volume": 98209.0}, {"date": "2023-08-31", "close": 110.81, "volume": 168201.0}, {"date": "2023-09-01", "close": 109.17, "volume": 160796.0}, {"date": "2023-09-05", "close": 105.91, "volume": 151493.0}, {"date": "2023-09-06", "close": 106.11, "volume": 93429.0}, {"date": "2023-09-07", "close": 103.65, "volume": 159992.0}, {"date": "2023-09-08", "close": 102.79, "volume": 174646.0}, {"date": "2023-09-11", "close": 102.93, "volume": 152622.0}, {"date": "2023-09-12", "close": 102.83, "volume": 147070.0}, {"date": "2023-09-13", "close": 102.09, "volume": 133492.0}, {"date": "2023-09-14", "close": 104.33, "volume": 161098.0}, {"date": "2023-09-15", "close": 103.68, "volume": 453079.0}, {"date": "2023-09-18", "close": 102.25, "volume": 190098.0}, {"date": "2023-09-19", "close": 102.08, "volume": 120661.0}, {"date": "2023-09-20", "close": 101.11, "volume": 118336.0}, {"date": "2023-09-21", "close": 98.01, "volume": 161589.0}, {"date": "2023-09-22", "close": 96.58, "volume": 238923.0}, {"date": "2023-09-25", "close": 98.41, "volume": 216123.0}, {"date": "2023-09-26", "close": 94.99, "volume": 278786.0}, {"date": "2023-09-27", "close": 95.59, "volume": 203041.0}, {"date": "2023-09-28", "close": 98.86, "volume": 178094.0}, {"date": "2023-09-29", "close": 99.08, "volume": 173866.0}, {"date": "2023-10-02", "close": 97.8, "volume": 124263.0}, {"date": "2023-10-03", "close": 94.81, "volume": 164571.0}, {"date": "2023-10-04", "close": 95.39, "volume": 160275.0}, {"date": "2023-10-05", "close": 94.16, "volume": 143176.0}, {"date": "2023-10-06", "close": 95.94, "volume": 183367.0}, {"date": "2023-10-09", "close": 95.0, "volume": 132345.0}, {"date": "2023-10-10", "close": 95.6, "volume": 159778.0}, {"date": "2023-10-11", "close": 94.34, "volume": 124249.0}, {"date": "2023-10-12", "close": 91.34, "volume": 170042.0}, {"date": "2023-10-13", "close": 92.08, "volume": 192052.0}, {"date": "2023-10-16", "close": 93.98, "volume": 195040.0}, {"date": "2023-10-17", "close": 94.38, "volume": 235889.0}, {"date": "2023-10-18", "close": 91.71, "volume": 201836.0}, {"date": "2023-10-19", "close": 88.99, "volume": 305448.0}, {"date": "2023-10-20", "close": 85.88, "volume": 291628.0}, {"date": "2023-10-23", "close": 83.61, "volume": 279859.0}, {"date": "2023-10-24", "close": 85.69, "volume": 201723.0}, {"date": "2023-10-25", "close": 84.01, "volume": 158519.0}, {"date": "2023-10-26", "close": 83.2, "volume": 174033.0}, {"date": "2023-10-27", "close": 80.9, "volume": 183329.0}, {"date": "2023-10-30", "close": 82.2, "volume": 242010.0}, {"date": "2023-10-31", "close": 81.47, "volume": 209450.0}, {"date": "2023-11-01", "close": 81.24, "volume": 183723.0}, {"date": "2023-11-02", "close": 83.13, "volume": 305806.0}, {"date": "2023-11-03", "close": 60.53, "volume": 6796479.0}, {"date": "2023-11-06", "close": 60.88, "volume": 1331199.0}, {"date": "2023-11-07", "close": 60.27, "volume": 813058.0}, {"date": "2023-11-08", "close": 57.25, "volume": 822395.0}, {"date": "2023-11-09", "close": 55.02, "volume": 805854.0}, {"date": "2023-11-10", "close": 55.87, "volume": 638572.0}, {"date": "2023-11-13", "close": 56.51, "volume": 539551.0}, {"date": "2023-11-14", "close": 60.6, "volume": 692242.0}, {"date": "2023-11-15", "close": 62.06, "volume": 620650.0}, {"date": "2023-11-16", "close": 61.02, "volume": 495705.0}, {"date": "2023-11-17", "close": 61.4, "volume": 340022.0}, {"date": "2023-11-20", "close": 61.72, "volume": 312746.0}, {"date": "2023-11-21", "close": 60.84, "volume": 196952.0}, {"date": "2023-11-22", "close": 61.66, "volume": 256126.0}, {"date": "2023-11-24", "close": 62.23, "volume": 121420.0}, {"date": "2023-11-27", "close": 62.26, "volume": 218082.0}, {"date": "2023-11-28", "close": 61.3, "volume": 374977.0}, {"date": "2023-11-29", "close": 62.06, "volume": 396728.0}, {"date": "2023-11-30", "close": 62.51, "volume": 358786.0}, {"date": "2023-12-01", "close": 63.83, "volume": 454954.0}, {"date": "2023-12-04", "close": 64.21, "volume": 296860.0}, {"date": "2023-12-05", "close": 62.89, "volume": 246651.0}, {"date": "2023-12-06", "close": 62.53, "volume": 326148.0}, {"date": "2023-12-07", "close": 62.67, "volume": 382236.0}, {"date": "2023-12-08", "close": 62.41, "volume": 338491.0}, {"date": "2023-12-11", "close": 61.15, "volume": 629051.0}, {"date": "2023-12-12", "close": 62.05, "volume": 698224.0}, {"date": "2023-12-13", "close": 63.75, "volume": 682723.0}, {"date": "2023-12-14", "close": 66.3, "volume": 773508.0}, {"date": "2023-12-15", "close": 64.95, "volume": 859715.0}, {"date": "2023-12-18", "close": 65.0, "volume": 381955.0}, {"date": "2023-12-19", "close": 67.67, "volume": 341051.0}, {"date": "2023-12-20", "close": 66.14, "volume": 407154.0}, {"date": "2023-12-21", "close": 67.55, "volume": 179544.0}, {"date": "2023-12-22", "close": 67.84, "volume": 272037.0}, {"date": "2023-12-26", "close": 68.53, "volume": 141992.0}, {"date": "2023-12-27", "close": 68.41, "volume": 225702.0}, {"date": "2023-12-28", "close": 68.31, "volume": 235480.0}, {"date": "2023-12-29", "close": 67.48, "volume": 265574.0}, {"date": "2024-01-02", "close": 68.31, "volume": 309144.0}, {"date": "2024-01-03", "close": 64.7, "volume": 421576.0}, {"date": "2024-01-04", "close": 64.91, "volume": 328845.0}, {"date": "2024-01-05", "close": 66.36, "volume": 499814.0}, {"date": "2024-01-08", "close": 67.67, "volume": 316543.0}, {"date": "2024-01-09", "close": 66.82, "volume": 328090.0}, {"date": "2024-01-10", "close": 66.92, "volume": 239005.0}, {"date": "2024-01-11", "close": 66.31, "volume": 364591.0}, {"date": "2024-01-12", "close": 65.01, "volume": 222946.0}, {"date": "2024-01-16", "close": 65.04, "volume": 334379.0}, {"date": "2024-01-17", "close": 64.8, "volume": 370627.0}, {"date": "2024-01-18", "close": 66.13, "volume": 273289.0}, {"date": "2024-01-19", "close": 65.54, "volume": 234253.0}, {"date": "2024-01-22", "close": 65.94, "volume": 242701.0}, {"date": "2024-01-23", "close": 65.81, "volume": 191720.0}, {"date": "2024-01-24", "close": 63.56, "volume": 264467.0}, {"date": "2024-01-25", "close": 64.35, "volume": 379563.0}, {"date": "2024-01-26", "close": 64.0, "volume": 227502.0}, {"date": "2024-01-29", "close": 66.19, "volume": 258526.0}, {"date": "2024-01-30", "close": 64.46, "volume": 345730.0}, {"date": "2024-01-31", "close": 63.04, "volume": 306376.0}, {"date": "2024-02-01", "close": 63.69, "volume": 274837.0}, {"date": "2024-02-02", "close": 63.36, "volume": 211505.0}, {"date": "2024-02-05", "close": 61.56, "volume": 311527.0}, {"date": "2024-02-06", "close": 63.33, "volume": 378680.0}, {"date": "2024-02-07", "close": 63.79, "volume": 326585.0}, {"date": "2024-02-08", "close": 64.3, "volume": 296797.0}, {"date": "2024-02-09", "close": 65.64, "volume": 546363.0}, {"date": "2024-02-12", "close": 69.41, "volume": 397818.0}, {"date": "2024-02-13", "close": 64.2, "volume": 408487.0}, {"date": "2024-02-14", "close": 66.3, "volume": 288011.0}, {"date": "2024-02-15", "close": 68.3, "volume": 326977.0}, {"date": "2024-02-16", "close": 67.15, "volume": 326156.0}, {"date": "2024-02-20", "close": 65.54, "volume": 455104.0}, {"date": "2024-02-21", "close": 65.15, "volume": 326710.0}, {"date": "2024-02-22", "close": 64.98, "volume": 523775.0}, {"date": "2024-02-23", "close": 47.55, "volume": 3001876.0}, {"date": "2024-02-26", "close": 48.79, "volume": 1316835.0}, {"date": "2024-02-27", "close": 50.62, "volume": 836533.0}, {"date": "2024-02-28", "close": 50.29, "volume": 638170.0}, {"date": "2024-02-29", "close": 50.59, "volume": 758883.0}, {"date": "2024-03-01", "close": 52.87, "volume": 813011.0}, {"date": "2024-03-04", "close": 51.08, "volume": 862765.0}, {"date": "2024-03-05", "close": 50.44, "volume": 659484.0}, {"date": "2024-03-06", "close": 50.75, "volume": 331887.0}, {"date": "2024-03-07", "close": 51.06, "volume": 413949.0}, {"date": "2024-03-08", "close": 51.43, "volume": 378344.0}, {"date": "2024-03-11", "close": 51.73, "volume": 455889.0}, {"date": "2024-03-12", "close": 50.67, "volume": 402676.0}, {"date": "2024-03-13", "close": 50.75, "volume": 661687.0}, {"date": "2024-03-14", "close": 47.29, "volume": 723880.0}, {"date": "2024-03-15", "close": 46.81, "volume": 757612.0}, {"date": "2024-03-18", "close": 47.6, "volume": 504091.0}, {"date": "2024-03-19", "close": 47.82, "volume": 457583.0}, {"date": "2024-03-20", "close": 48.46, "volume": 582647.0}, {"date": "2024-03-21", "close": 49.47, "volume": 444505.0}, {"date": "2024-03-22", "close": 48.92, "volume": 457466.0}, {"date": "2024-03-25", "close": 49.46, "volume": 476252.0}, {"date": "2024-03-26", "close": 48.38, "volume": 519576.0}, {"date": "2024-03-27", "close": 50.19, "volume": 518335.0}, {"date": "2024-03-28", "close": 52.07, "volume": 1402038.0}, {"date": "2024-04-01", "close": 52.18, "volume": 806576.0}, {"date": "2024-04-02", "close": 50.07, "volume": 7344401.0}, {"date": "2024-04-03", "close": 49.1, "volume": 570171.0}, {"date": "2024-04-04", "close": 46.68, "volume": 525843.0}, {"date": "2024-04-05", "close": 45.66, "volume": 552104.0}, {"date": "2024-04-08", "close": 45.81, "volume": 778251.0}, {"date": "2024-04-09", "close": 46.99, "volume": 595480.0}, {"date": "2024-04-10", "close": 42.93, "volume": 619408.0}, {"date": "2024-04-11", "close": 42.7, "volume": 560980.0}, {"date": "2024-04-12", "close": 42.3, "volume": 609357.0}, {"date": "2024-04-15", "close": 42.18, "volume": 799176.0}, {"date": "2024-04-16", "close": 41.83, "volume": 520546.0}, {"date": "2024-04-17", "close": 41.19, "volume": 519133.0}, {"date": "2024-04-18", "close": 40.74, "volume": 489000.0}, {"date": "2024-04-19", "close": 40.49, "volume": 538220.0}, {"date": "2024-04-22", "close": 40.66, "volume": 595931.0}, {"date": "2024-04-23", "close": 40.64, "volume": 464685.0}, {"date": "2024-04-24", "close": 39.88, "volume": 766351.0}, {"date": "2024-04-25", "close": 39.37, "volume": 593401.0}, {"date": "2024-04-26", "close": 40.45, "volume": 411973.0}, {"date": "2024-04-29", "close": 40.22, "volume": 586437.0}, {"date": "2024-04-30", "close": 38.92, "volume": 909454.0}, {"date": "2024-05-01", "close": 38.89, "volume": 717925.0}, {"date": "2024-05-02", "close": 39.42, "volume": 1146581.0}, {"date": "2024-05-03", "close": 43.52, "volume": 1149487.0}, {"date": "2024-05-06", "close": 44.31, "volume": 740129.0}, {"date": "2024-05-07", "close": 43.7, "volume": 541687.0}, {"date": "2024-05-08", "close": 45.67, "volume": 1018693.0}, {"date": "2024-05-09", "close": 47.46, "volume": 1037175.0}, {"date": "2024-05-10", "close": 47.5, "volume": 895344.0}, {"date": "2024-05-13", "close": 47.78, "volume": 617849.0}, {"date": "2024-05-14", "close": 47.64, "volume": 395320.0}, {"date": "2024-05-15", "close": 47.91, "volume": 536794.0}, {"date": "2024-05-16", "close": 47.14, "volume": 303968.0}, {"date": "2024-05-17", "close": 46.97, "volume": 351953.0}, {"date": "2024-05-20", "close": 46.14, "volume": 361973.0}, {"date": "2024-05-21", "close": 46.25, "volume": 357082.0}, {"date": "2024-05-22", "close": 46.54, "volume": 390833.0}, {"date": "2024-05-23", "close": 43.77, "volume": 578119.0}, {"date": "2024-05-24", "close": 44.69, "volume": 651125.0}, {"date": "2024-05-28", "close": 44.68, "volume": 352035.0}, {"date": "2024-05-29", "close": 44.33, "volume": 336915.0}, {"date": "2024-05-30", "close": 45.84, "volume": 364637.0}, {"date": "2024-05-31", "close": 46.62, "volume": 442284.0}, {"date": "2024-06-03", "close": 47.49, "volume": 407699.0}, {"date": "2024-06-04", "close": 45.62, "volume": 331595.0}, {"date": "2024-06-05", "close": 45.84, "volume": 396489.0}, {"date": "2024-06-06", "close": 45.53, "volume": 287310.0}, {"date": "2024-06-07", "close": 44.59, "volume": 310672.0}, {"date": "2024-06-10", "close": 45.63, "volume": 378374.0}, {"date": "2024-06-11", "close": 45.03, "volume": 394036.0}, {"date": "2024-06-12", "close": 46.79, "volume": 510495.0}, {"date": "2024-06-13", "close": 47.42, "volume": 563462.0}, {"date": "2024-06-14", "close": 46.34, "volume": 541411.0}, {"date": "2024-06-17", "close": 46.7, "volume": 519977.0}, {"date": "2024-06-18", "close": 48.8, "volume": 619553.0}, {"date": "2024-06-20", "close": 49.86, "volume": 1108446.0}, {"date": "2024-06-21", "close": 51.14, "volume": 4065234.0}, {"date": "2024-06-24", "close": 51.72, "volume": 807941.0}, {"date": "2024-06-25", "close": 47.61, "volume": 619871.0}, {"date": "2024-06-26", "close": 48.14, "volume": 459136.0}, {"date": "2024-06-27", "close": 47.81, "volume": 393202.0}, {"date": "2024-06-28", "close": 48.19, "volume": 2106150.0}, {"date": "2024-07-01", "close": 47.48, "volume": 419119.0}, {"date": "2024-07-02", "close": 48.6, "volume": 319126.0}, {"date": "2024-07-03", "close": 48.4, "volume": 775525.0}, {"date": "2024-07-05", "close": 46.0, "volume": 322174.0}, {"date": "2024-07-08", "close": 46.67, "volume": 530312.0}, {"date": "2024-07-09", "close": 44.18, "volume": 468278.0}, {"date": "2024-07-10", "close": 44.19, "volume": 410514.0}, {"date": "2024-07-11", "close": 49.36, "volume": 700294.0}, {"date": "2024-07-12", "close": 49.07, "volume": 443497.0}, {"date": "2024-07-15", "close": 49.17, "volume": 417374.0}, {"date": "2024-07-16", "close": 50.92, "volume": 469813.0}, {"date": "2024-07-17", "close": 50.81, "volume": 487357.0}, {"date": "2024-07-18", "close": 49.43, "volume": 281833.0}, {"date": "2024-07-19", "close": 48.0, "volume": 426301.0}, {"date": "2024-07-22", "close": 47.1, "volume": 410486.0}, {"date": "2024-07-23", "close": 47.3, "volume": 668788.0}, {"date": "2024-07-24", "close": 46.45, "volume": 608700.0}, {"date": "2024-07-25", "close": 51.0, "volume": 581719.0}, {"date": "2024-07-26", "close": 52.08, "volume": 478958.0}, {"date": "2024-07-29", "close": 52.61, "volume": 370360.0}, {"date": "2024-07-30", "close": 52.58, "volume": 401013.0}, {"date": "2024-07-31", "close": 53.39, "volume": 438912.0}, {"date": "2024-08-01", "close": 49.53, "volume": 647274.0}, {"date": "2024-08-02", "close": 41.48, "volume": 1501707.0}, {"date": "2024-08-05", "close": 41.3, "volume": 901468.0}, {"date": "2024-08-06", "close": 40.1, "volume": 802782.0}, {"date": "2024-08-07", "close": 39.31, "volume": 641423.0}, {"date": "2024-08-08", "close": 40.31, "volume": 515380.0}, {"date": "2024-08-09", "close": 39.53, "volume": 640884.0}, {"date": "2024-08-12", "close": 39.59, "volume": 746820.0}, {"date": "2024-08-13", "close": 40.17, "volume": 493805.0}, {"date": "2024-08-14", "close": 39.74, "volume": 428928.0}, {"date": "2024-08-15", "close": 41.65, "volume": 349035.0}, {"date": "2024-08-16", "close": 39.98, "volume": 464504.0}, {"date": "2024-08-19", "close": 41.55, "volume": 454078.0}, {"date": "2024-08-20", "close": 40.79, "volume": 284833.0}, {"date": "2024-08-21", "close": 40.46, "volume": 478248.0}, {"date": "2024-08-22", "close": 39.7, "volume": 454998.0}, {"date": "2024-08-23", "close": 41.21, "volume": 571528.0}, {"date": "2024-08-26", "close": 40.05, "volume": 452139.0}, {"date": "2024-08-27", "close": 39.25, "volume": 404072.0}, {"date": "2024-08-28", "close": 39.78, "volume": 656799.0}, {"date": "2024-08-29", "close": 40.67, "volume": 555127.0}, {"date": "2024-08-30", "close": 40.48, "volume": 438884.0}, {"date": "2024-09-03", "close": 39.91, "volume": 364621.0}, {"date": "2024-09-04", "close": 40.05, "volume": 266697.0}, {"date": "2024-09-05", "close": 39.66, "volume": 236811.0}, {"date": "2024-09-06", "close": 38.42, "volume": 357503.0}, {"date": "2024-09-09", "close": 36.74, "volume": 627123.0}, {"date": "2024-09-10", "close": 35.85, "volume": 469244.0}, {"date": "2024-09-11", "close": 36.44, "volume": 478054.0}, {"date": "2024-09-12", "close": 36.92, "volume": 567406.0}, {"date": "2024-09-13", "close": 39.39, "volume": 410760.0}, {"date": "2024-09-16", "close": 39.71, "volume": 378211.0}, {"date": "2024-09-17", "close": 40.13, "volume": 406181.0}, {"date": "2024-09-18", "close": 39.63, "volume": 747496.0}, {"date": "2024-09-19", "close": 43.37, "volume": 698014.0}, {"date": "2024-09-20", "close": 43.01, "volume": 1154434.0}, {"date": "2024-09-23", "close": 42.92, "volume": 552452.0}, {"date": "2024-09-24", "close": 43.7, "volume": 474046.0}, {"date": "2024-09-25", "close": 41.44, "volume": 855981.0}, {"date": "2024-09-26", "close": 41.61, "volume": 514434.0}, {"date": "2024-09-27", "close": 41.81, "volume": 491237.0}, {"date": "2024-09-30", "close": 41.5, "volume": 385298.0}, {"date": "2024-10-01", "close": 41.11, "volume": 265331.0}, {"date": "2024-10-02", "close": 40.35, "volume": 273926.0}, {"date": "2024-10-03", "close": 39.32, "volume": 261831.0}, {"date": "2024-10-04", "close": 40.42, "volume": 201957.0}, {"date": "2024-10-07", "close": 39.64, "volume": 241731.0}, {"date": "2024-10-08", "close": 39.04, "volume": 308702.0}, {"date": "2024-10-09", "close": 39.24, "volume": 242685.0}, {"date": "2024-10-10", "close": 39.07, "volume": 291444.0}, {"date": "2024-10-11", "close": 40.28, "volume": 314970.0}, {"date": "2024-10-14", "close": 39.82, "volume": 234858.0}, {"date": "2024-10-15", "close": 39.59, "volume": 214141.0}, {"date": "2024-10-16", "close": 40.9, "volume": 259038.0}, {"date": "2024-10-17", "close": 41.01, "volume": 330042.0}, {"date": "2024-10-18", "close": 41.21, "volume": 572892.0}, {"date": "2024-10-21", "close": 38.79, "volume": 360157.0}, {"date": "2024-10-22", "close": 37.39, "volume": 587200.0}, {"date": "2024-10-23", "close": 37.02, "volume": 340450.0}, {"date": "2024-10-24", "close": 37.28, "volume": 223610.0}, {"date": "2024-10-25", "close": 37.17, "volume": 244755.0}, {"date": "2024-10-28", "close": 37.5, "volume": 348997.0}, {"date": "2024-10-29", "close": 37.31, "volume": 329907.0}, {"date": "2024-10-30", "close": 37.05, "volume": 484119.0}, {"date": "2024-10-31", "close": 35.99, "volume": 724032.0}, {"date": "2024-11-01", "close": 34.02, "volume": 3211660.0}, {"date": "2024-11-04", "close": 33.58, "volume": 1444193.0}, {"date": "2024-11-05", "close": 34.23, "volume": 808466.0}, {"date": "2024-11-06", "close": 35.98, "volume": 858718.0}, {"date": "2024-11-07", "close": 35.45, "volume": 565477.0}, {"date": "2024-11-08", "close": 34.03, "volume": 694599.0}, {"date": "2024-11-11", "close": 34.76, "volume": 569058.0}, {"date": "2024-11-12", "close": 33.35, "volume": 888460.0}, {"date": "2024-11-13", "close": 33.76, "volume": 791448.0}, {"date": "2024-11-14", "close": 32.38, "volume": 445998.0}, {"date": "2024-11-15", "close": 32.17, "volume": 522927.0}, {"date": "2024-11-18", "close": 32.29, "volume": 703359.0}, {"date": "2024-11-19", "close": 31.86, "volume": 658068.0}, {"date": "2024-11-20", "close": 31.85, "volume": 480777.0}, {"date": "2024-11-21", "close": 32.22, "volume": 476676.0}, {"date": "2024-11-22", "close": 32.43, "volume": 606910.0}, {"date": "2024-11-25", "close": 33.39, "volume": 1041727.0}, {"date": "2024-11-26", "close": 31.73, "volume": 1121351.0}, {"date": "2024-11-27", "close": 32.3, "volume": 923885.0}, {"date": "2024-11-29", "close": 32.48, "volume": 492616.0}, {"date": "2024-12-02", "close": 32.94, "volume": 1437482.0}, {"date": "2024-12-03", "close": 31.5, "volume": 1057470.0}, {"date": "2024-12-04", "close": 31.62, "volume": 1496590.0}, {"date": "2024-12-05", "close": 30.8, "volume": 960988.0}, {"date": "2024-12-06", "close": 30.67, "volume": 561128.0}, {"date": "2024-12-09", "close": 32.01, "volume": 2168293.0}, {"date": "2024-12-10", "close": 31.71, "volume": 871628.0}, {"date": "2024-12-11", "close": 32.79, "volume": 733152.0}, {"date": "2024-12-12", "close": 32.15, "volume": 583971.0}, {"date": "2024-12-13", "close": 31.3, "volume": 757191.0}, {"date": "2024-12-16", "close": 29.69, "volume": 919252.0}, {"date": "2024-12-17", "close": 30.39, "volume": 697395.0}, {"date": "2024-12-18", "close": 29.63, "volume": 713407.0}, {"date": "2024-12-19", "close": 29.68, "volume": 971729.0}, {"date": "2024-12-20", "close": 29.87, "volume": 2809662.0}, {"date": "2024-12-23", "close": 29.05, "volume": 616753.0}, {"date": "2024-12-24", "close": 29.17, "volume": 240161.0}, {"date": "2024-12-26", "close": 29.72, "volume": 535349.0}, {"date": "2024-12-27", "close": 29.62, "volume": 400568.0}, {"date": "2024-12-30", "close": 29.87, "volume": 631804.0}, {"date": "2024-12-31", "close": 30.27, "volume": 475934.0}, {"date": "2025-01-02", "close": 29.29, "volume": 521597.0}, {"date": "2025-01-03", "close": 30.17, "volume": 549911.0}, {"date": "2025-01-06", "close": 30.15, "volume": 360565.0}, {"date": "2025-01-07", "close": 29.61, "volume": 344002.0}, {"date": "2025-01-08", "close": 28.86, "volume": 521934.0}, {"date": "2025-01-10", "close": 27.82, "volume": 518949.0}, {"date": "2025-01-13", "close": 27.28, "volume": 459010.0}, {"date": "2025-01-14", "close": 27.61, "volume": 643790.0}, {"date": "2025-01-15", "close": 28.2, "volume": 365007.0}, {"date": "2025-01-16", "close": 28.55, "volume": 434952.0}, {"date": "2025-01-17", "close": 28.62, "volume": 309202.0}, {"date": "2025-01-21", "close": 29.33, "volume": 483353.0}, {"date": "2025-01-22", "close": 28.86, "volume": 330598.0}, {"date": "2025-01-23", "close": 28.76, "volume": 538993.0}, {"date": "2025-01-24", "close": 29.18, "volume": 365998.0}, {"date": "2025-01-27", "close": 29.72, "volume": 526825.0}, {"date": "2025-01-28", "close": 28.44, "volume": 356182.0}, {"date": "2025-01-29", "close": 27.92, "volume": 319928.0}, {"date": "2025-01-30", "close": 28.26, "volume": 355065.0}, {"date": "2025-01-31", "close": 27.32, "volume": 476355.0}, {"date": "2025-02-03", "close": 25.91, "volume": 456017.0}, {"date": "2025-02-04", "close": 26.85, "volume": 548538.0}, {"date": "2025-02-05", "close": 26.63, "volume": 334369.0}, {"date": "2025-02-06", "close": 26.28, "volume": 300697.0}, {"date": "2025-02-07", "close": 25.8, "volume": 768622.0}, {"date": "2025-02-10", "close": 25.99, "volume": 510317.0}, {"date": "2025-02-11", "close": 26.07, "volume": 597912.0}, {"date": "2025-02-12", "close": 25.4, "volume": 757702.0}, {"date": "2025-02-13", "close": 25.7, "volume": 419299.0}, {"date": "2025-02-14", "close": 25.8, "volume": 499585.0}, {"date": "2025-02-18", "close": 26.13, "volume": 430442.0}, {"date": "2025-02-19", "close": 26.82, "volume": 428814.0}, {"date": "2025-02-20", "close": 26.48, "volume": 495392.0}, {"date": "2025-02-21", "close": 25.95, "volume": 472800.0}, {"date": "2025-02-24", "close": 25.98, "volume": 645531.0}, {"date": "2025-02-25", "close": 26.44, "volume": 612127.0}, {"date": "2025-02-26", "close": 26.16, "volume": 533326.0}, {"date": "2025-02-27", "close": 25.48, "volume": 783826.0}, {"date": "2025-02-28", "close": 27.73, "volume": 1433030.0}, {"date": "2025-03-03", "close": 27.25, "volume": 818131.0}, {"date": "2025-03-04", "close": 26.14, "volume": 642248.0}, {"date": "2025-03-05", "close": 26.67, "volume": 525303.0}, {"date": "2025-03-06", "close": 26.78, "volume": 395007.0}, {"date": "2025-03-07", "close": 26.16, "volume": 801401.0}, {"date": "2025-03-10", "close": 26.55, "volume": 621502.0}, {"date": "2025-03-11", "close": 24.77, "volume": 757042.0}, {"date": "2025-03-12", "close": 25.19, "volume": 938009.0}, {"date": "2025-03-13", "close": 24.31, "volume": 495596.0}, {"date": "2025-03-14", "close": 24.8, "volume": 764691.0}, {"date": "2025-03-17", "close": 24.72, "volume": 781164.0}, {"date": "2025-03-18", "close": 24.98, "volume": 575881.0}, {"date": "2025-03-19", "close": 25.41, "volume": 565729.0}, {"date": "2025-03-20", "close": 24.9, "volume": 424379.0}, {"date": "2025-03-21", "close": 25.02, "volume": 1048560.0}, {"date": "2025-03-24", "close": 25.78, "volume": 456130.0}, {"date": "2025-03-25", "close": 25.47, "volume": 528136.0}, {"date": "2025-03-26", "close": 26.16, "volume": 441012.0}, {"date": "2025-03-27", "close": 25.74, "volume": 382243.0}, {"date": "2025-03-28", "close": 24.26, "volume": 565964.0}, {"date": "2025-03-31", "close": 23.34, "volume": 676854.0}, {"date": "2025-04-01", "close": 23.45, "volume": 575831.0}, {"date": "2025-04-02", "close": 24.87, "volume": 564673.0}, {"date": "2025-04-03", "close": 20.91, "volume": 1070548.0}, {"date": "2025-04-04", "close": 20.95, "volume": 1015462.0}, {"date": "2025-04-07", "close": 20.06, "volume": 971812.0}, {"date": "2025-04-08", "close": 18.37, "volume": 772256.0}, {"date": "2025-04-09", "close": 21.97, "volume": 1146895.0}, {"date": "2025-04-10", "close": 19.88, "volume": 699686.0}, {"date": "2025-04-11", "close": 19.81, "volume": 782699.0}, {"date": "2025-04-14", "close": 19.62, "volume": 745668.0}, {"date": "2025-04-15", "close": 19.53, "volume": 796198.0}, {"date": "2025-04-16", "close": 19.25, "volume": 604722.0}, {"date": "2025-04-17", "close": 19.66, "volume": 668712.0}, {"date": "2025-04-21", "close": 19.59, "volume": 621299.0}, {"date": "2025-04-22", "close": 20.33, "volume": 603052.0}, {"date": "2025-04-23", "close": 20.35, "volume": 527152.0}, {"date": "2025-04-24", "close": 21.16, "volume": 336736.0}, {"date": "2025-04-25", "close": 21.1, "volume": 303851.0}, {"date": "2025-04-28", "close": 20.6, "volume": 342466.0}, {"date": "2025-04-29", "close": 20.59, "volume": 426804.0}, {"date": "2025-04-30", "close": 20.31, "volume": 408424.0}, {"date": "2025-05-01", "close": 20.66, "volume": 317727.0}, {"date": "2025-05-02", "close": 21.16, "volume": 485575.0}, {"date": "2025-05-05", "close": 21.03, "volume": 464491.0}, {"date": "2025-05-06", "close": 20.14, "volume": 648135.0}, {"date": "2025-05-07", "close": 20.32, "volume": 713303.0}, {"date": "2025-05-08", "close": 21.35, "volume": 722651.0}, {"date": "2025-05-09", "close": 23.78, "volume": 2051259.0}, {"date": "2025-05-12", "close": 25.76, "volume": 1461008.0}, {"date": "2025-05-13", "close": 26.33, "volume": 848307.0}, {"date": "2025-05-14", "close": 26.32, "volume": 568249.0}, {"date": "2025-05-15", "close": 25.78, "volume": 677353.0}, {"date": "2025-05-16", "close": 26.04, "volume": 655878.0}, {"date": "2025-05-19", "close": 25.41, "volume": 303446.0}, {"date": "2025-05-20", "close": 25.5, "volume": 410969.0}, {"date": "2025-05-21", "close": 24.31, "volume": 553529.0}, {"date": "2025-05-22", "close": 24.42, "volume": 721494.0}, {"date": "2025-05-23", "close": 24.03, "volume": 766175.0}, {"date": "2025-05-27", "close": 24.99, "volume": 530113.0}, {"date": "2025-05-28", "close": 24.6, "volume": 382908.0}, {"date": "2025-05-29", "close": 24.98, "volume": 622622.0}, {"date": "2025-05-30", "close": 25.65, "volume": 736299.0}, {"date": "2025-06-02", "close": 25.28, "volume": 672027.0}, {"date": "2025-06-03", "close": 26.35, "volume": 793419.0}, {"date": "2025-06-04", "close": 26.14, "volume": 534808.0}, {"date": "2025-06-05", "close": 26.36, "volume": 503374.0}, {"date": "2025-06-06", "close": 26.47, "volume": 776409.0}, {"date": "2025-06-09", "close": 27.29, "volume": 497533.0}, {"date": "2025-06-10", "close": 27.55, "volume": 596020.0}, {"date": "2025-06-11", "close": 27.72, "volume": 567309.0}, {"date": "2025-06-12", "close": 27.17, "volume": 374973.0}, {"date": "2025-06-13", "close": 26.05, "volume": 464801.0}, {"date": "2025-06-16", "close": 26.1, "volume": 390914.0}, {"date": "2025-06-17", "close": 25.07, "volume": 453714.0}, {"date": "2025-06-18", "close": 24.72, "volume": 534271.0}, {"date": "2025-06-20", "close": 24.38, "volume": 603286.0}, {"date": "2025-06-23", "close": 24.58, "volume": 399240.0}, {"date": "2025-06-24", "close": 24.89, "volume": 501468.0}, {"date": "2025-06-25", "close": 24.76, "volume": 450615.0}, {"date": "2025-06-26", "close": 25.22, "volume": 434661.0}, {"date": "2025-06-27", "close": 25.83, "volume": 806223.0}, {"date": "2025-06-30", "close": 25.94, "volume": 548762.0}, {"date": "2025-07-01", "close": 27.93, "volume": 736487.0}, {"date": "2025-07-02", "close": 28.53, "volume": 491831.0}, {"date": "2025-07-03", "close": 28.01, "volume": 256346.0}, {"date": "2025-07-07", "close": 27.59, "volume": 654354.0}, {"date": "2025-07-08", "close": 27.97, "volume": 602320.0}, {"date": "2025-07-09", "close": 28.29, "volume": 646616.0}, {"date": "2025-07-10", "close": 28.94, "volume": 638766.0}, {"date": "2025-07-11", "close": 28.93, "volume": 389064.0}, {"date": "2025-07-14", "close": 28.03, "volume": 515514.0}, {"date": "2025-07-15", "close": 26.66, "volume": 569323.0}, {"date": "2025-07-16", "close": 25.53, "volume": 853409.0}, {"date": "2025-07-17", "close": 25.85, "volume": 764185.0}, {"date": "2025-07-18", "close": 25.8, "volume": 493759.0}, {"date": "2025-07-21", "close": 26.33, "volume": 359654.0}, {"date": "2025-07-22", "close": 27.93, "volume": 617624.0}, {"date": "2025-07-23", "close": 30.39, "volume": 1197693.0}, {"date": "2025-07-24", "close": 30.41, "volume": 1051020.0}, {"date": "2025-07-25", "close": 30.18, "volume": 986399.0}, {"date": "2025-07-28", "close": 29.38, "volume": 577615.0}, {"date": "2025-07-29", "close": 30.26, "volume": 975676.0}, {"date": "2025-07-30", "close": 30.26, "volume": 873783.0}, {"date": "2025-07-31", "close": 30.37, "volume": 593639.0}, {"date": "2025-08-01", "close": 29.31, "volume": 977568.0}, {"date": "2025-08-04", "close": 29.85, "volume": 664406.0}, {"date": "2025-08-05", "close": 29.6, "volume": 575297.0}, {"date": "2025-08-06", "close": 29.22, "volume": 668405.0}, {"date": "2025-08-07", "close": 30.1, "volume": 884030.0}, {"date": "2025-08-08", "close": 28.07, "volume": 1565414.0}, {"date": "2025-08-11", "close": 27.71, "volume": 1138945.0}, {"date": "2025-08-12", "close": 28.63, "volume": 611892.0}, {"date": "2025-08-13", "close": 30.04, "volume": 1233431.0}, {"date": "2025-08-14", "close": 29.67, "volume": 540196.0}, {"date": "2025-08-15", "close": 29.61, "volume": 371749.0}, {"date": "2025-08-18", "close": 29.02, "volume": 381449.0}, {"date": "2025-08-19", "close": 29.3, "volume": 316490.0}, {"date": "2025-08-20", "close": 28.91, "volume": 367793.0}, {"date": "2025-08-21", "close": 28.38, "volume": 468372.0}, {"date": "2025-08-22", "close": 30.35, "volume": 462971.0}, {"date": "2025-08-25", "close": 30.17, "volume": 256391.0}, {"date": "2025-08-26", "close": 29.61, "volume": 287192.0}, {"date": "2025-08-27", "close": 29.7, "volume": 238599.0}, {"date": "2025-08-28", "close": 28.98, "volume": 483562.0}, {"date": "2025-08-29", "close": 28.93, "volume": 491162.0}, {"date": "2025-09-02", "close": 28.09, "volume": 280109.0}, {"date": "2025-09-03", "close": 27.84, "volume": 356075.0}, {"date": "2025-09-04", "close": 28.33, "volume": 590847.0}, {"date": "2025-09-05", "close": 29.23, "volume": 503347.0}, {"date": "2025-09-08", "close": 29.59, "volume": 370517.0}, {"date": "2025-09-09", "close": 29.01, "volume": 299342.0}, {"date": "2025-09-10", "close": 28.0, "volume": 563299.0}, {"date": "2025-09-11", "close": 28.81, "volume": 562764.0}, {"date": "2025-09-12", "close": 27.25, "volume": 296118.0}, {"date": "2025-09-15", "close": 27.1, "volume": 503656.0}, {"date": "2025-09-16", "close": 27.0, "volume": 290654.0}, {"date": "2025-09-17", "close": 26.02, "volume": 626844.0}, {"date": "2025-09-18", "close": 26.25, "volume": 499507.0}, {"date": "2025-09-19", "close": 25.78, "volume": 945857.0}, {"date": "2025-09-22", "close": 25.48, "volume": 396592.0}, {"date": "2025-09-23", "close": 25.58, "volume": 436376.0}, {"date": "2025-09-24", "close": 25.38, "volume": 468508.0}, {"date": "2025-09-25", "close": 25.11, "volume": 412244.0}, {"date": "2025-09-26", "close": 25.16, "volume": 249153.0}, {"date": "2025-09-29", "close": 24.77, "volume": 713848.0}, {"date": "2025-09-30", "close": 24.29, "volume": 540776.0}, {"date": "2025-10-01", "close": 24.67, "volume": 557234.0}, {"date": "2025-10-02", "close": 25.18, "volume": 815529.0}, {"date": "2025-10-03", "close": 25.6, "volume": 491098.0}, {"date": "2025-10-06", "close": 24.11, "volume": 408489.0}, {"date": "2025-10-07", "close": 23.46, "volume": 476982.0}, {"date": "2025-10-08", "close": 23.91, "volume": 356972.0}, {"date": "2025-10-09", "close": 23.15, "volume": 332155.0}, {"date": "2025-10-10", "close": 22.21, "volume": 488051.0}, {"date": "2025-10-13", "close": 22.66, "volume": 288923.0}, {"date": "2025-10-14", "close": 23.64, "volume": 465166.0}, {"date": "2025-10-15", "close": 22.89, "volume": 418957.0}, {"date": "2025-10-16", "close": 22.88, "volume": 553041.0}, {"date": "2025-10-17", "close": 22.6, "volume": 331373.0}, {"date": "2025-10-20", "close": 22.98, "volume": 396144.0}, {"date": "2025-10-21", "close": 23.58, "volume": 574183.0}, {"date": "2025-10-22", "close": 23.59, "volume": 489510.0}, {"date": "2025-10-23", "close": 24.1, "volume": 310076.0}, {"date": "2025-10-24", "close": 24.88, "volume": 413290.0}, {"date": "2025-10-27", "close": 24.34, "volume": 516136.0}, {"date": "2025-10-28", "close": 23.39, "volume": 311111.0}, {"date": "2025-10-29", "close": 22.35, "volume": 332770.0}, {"date": "2025-10-30", "close": 22.02, "volume": 763635.0}, {"date": "2025-10-31", "close": 22.11, "volume": 566045.0}, {"date": "2025-11-03", "close": 22.6, "volume": 1000229.0}, {"date": "2025-11-04", "close": 22.48, "volume": 722880.0}, {"date": "2025-11-05", "close": 22.89, "volume": 534504.0}, {"date": "2025-11-06", "close": 21.96, "volume": 722936.0}, {"date": "2025-11-07", "close": 16.37, "volume": 3295896.0}, {"date": "2025-11-10", "close": 16.0, "volume": 1662624.0}, {"date": "2025-11-11", "close": 15.03, "volume": 2265329.0}, {"date": "2025-11-12", "close": 14.82, "volume": 1360926.0}, {"date": "2025-11-13", "close": 14.11, "volume": 1104333.0}, {"date": "2025-11-14", "close": 14.12, "volume": 1080056.0}, {"date": "2025-11-17", "close": 13.22, "volume": 1532894.0}, {"date": "2025-11-18", "close": 14.21, "volume": 1942629.0}, {"date": "2025-11-19", "close": 13.49, "volume": 1247225.0}, {"date": "2025-11-20", "close": 13.19, "volume": 930804.0}, {"date": "2025-11-21", "close": 13.91, "volume": 950160.0}, {"date": "2025-11-24", "close": 14.1, "volume": 949877.0}, {"date": "2025-11-25", "close": 14.65, "volume": 662773.0}, {"date": "2025-11-26", "close": 14.69, "volume": 861136.0}, {"date": "2025-11-28", "close": 14.79, "volume": 227200.0}, {"date": "2025-12-01", "close": 15.35, "volume": 854146.0}, {"date": "2025-12-02", "close": 15.62, "volume": 1063389.0}, {"date": "2025-12-03", "close": 16.345, "volume": 1614851.0}, {"date": "2025-12-04", "close": 16.46, "volume": 896091.0}, {"date": "2025-12-05", "close": 16.56, "volume": 847320.0}, {"date": "2025-12-08", "close": 15.94, "volume": 1777684.0}, {"date": "2025-12-09", "close": 16.38, "volume": 981736.0}, {"date": "2025-12-10", "close": 16.68, "volume": 1238166.0}, {"date": "2025-12-11", "close": 16.77, "volume": 604226.0}, {"date": "2025-12-12", "close": 17.04, "volume": 894174.0}, {"date": "2025-12-15", "close": 17.16, "volume": 1013938.0}, {"date": "2025-12-16", "close": 17.72, "volume": 1169050.0}, {"date": "2025-12-17", "close": 17.47, "volume": 1123792.0}, {"date": "2025-12-18", "close": 17.59, "volume": 1152267.0}, {"date": "2025-12-19", "close": 17.31, "volume": 1540036.0}, {"date": "2025-12-22", "close": 17.47, "volume": 829218.0}, {"date": "2025-12-23", "close": 17.74, "volume": 774327.0}, {"date": "2025-12-24", "close": 17.65, "volume": 300571.0}, {"date": "2025-12-26", "close": 17.74, "volume": 466217.0}, {"date": "2025-12-29", "close": 17.61, "volume": 720923.0}, {"date": "2025-12-30", "close": 17.46, "volume": 532038.0}, {"date": "2025-12-31", "close": 17.11, "volume": 546272.0}, {"date": "2026-01-02", "close": 17.42, "volume": 555828.0}, {"date": "2026-01-05", "close": 17.54, "volume": 984280.0}, {"date": "2026-01-06", "close": 18.16, "volume": 694836.0}, {"date": "2026-01-07", "close": 18.33, "volume": 611165.0}, {"date": "2026-01-08", "close": 18.54, "volume": 527138.0}, {"date": "2026-01-09", "close": 18.87, "volume": 459035.0}, {"date": "2026-01-12", "close": 18.79, "volume": 490020.0}, {"date": "2026-01-13", "close": 18.69, "volume": 451273.0}, {"date": "2026-01-14", "close": 18.84, "volume": 349632.0}, {"date": "2026-01-15", "close": 19.3, "volume": 545513.0}, {"date": "2026-01-16", "close": 19.45, "volume": 586487.0}, {"date": "2026-01-20", "close": 19.1, "volume": 703200.0}, {"date": "2026-01-21", "close": 19.22, "volume": 654023.0}, {"date": "2026-01-22", "close": 19.31, "volume": 581007.0}, {"date": "2026-01-23", "close": 19.08, "volume": 448151.0}, {"date": "2026-01-26", "close": 19.16, "volume": 465324.0}, {"date": "2026-01-27", "close": 19.19, "volume": 407927.0}, {"date": "2026-01-28", "close": 18.83, "volume": 527455.0}, {"date": "2026-01-29", "close": 18.49, "volume": 530041.0}, {"date": "2026-01-30", "close": 18.4, "volume": 665928.0}, {"date": "2026-02-02", "close": 18.39, "volume": 430549.0}, {"date": "2026-02-03", "close": 18.4, "volume": 609602.0}, {"date": "2026-02-04", "close": 19.0, "volume": 802375.0}, {"date": "2026-02-05", "close": 18.36, "volume": 674833.0}, {"date": "2026-02-06", "close": 19.2, "volume": 519634.0}, {"date": "2026-02-09", "close": 19.24, "volume": 369219.0}, {"date": "2026-02-10", "close": 19.82, "volume": 611073.0}, {"date": "2026-02-11", "close": 20.03, "volume": 383679.0}, {"date": "2026-02-12", "close": 19.05, "volume": 492916.0}, {"date": "2026-02-13", "close": 19.31, "volume": 462083.0}, {"date": "2026-02-17", "close": 19.06, "volume": 404592.0}, {"date": "2026-02-18", "close": 19.55, "volume": 413823.0}, {"date": "2026-02-19", "close": 19.19, "volume": 468706.0}, {"date": "2026-02-20", "close": 19.72, "volume": 646113.0}, {"date": "2026-02-23", "close": 19.03, "volume": 445325.0}, {"date": "2026-02-24", "close": 19.07, "volume": 390277.0}, {"date": "2026-02-25", "close": 19.02, "volume": 582957.0}, {"date": "2026-02-26", "close": 18.36, "volume": 607940.0}, {"date": "2026-02-27", "close": 16.84, "volume": 2687493.0}, {"date": "2026-03-02", "close": 17.465, "volume": 954516.0}, {"date": "2026-03-03", "close": 18.05, "volume": 1032763.0}, {"date": "2026-03-04", "close": 17.85, "volume": 888611.0}, {"date": "2026-03-05", "close": 17.52, "volume": 901773.0}, {"date": "2026-03-06", "close": 16.31, "volume": 964486.0}, {"date": "2026-03-09", "close": 16.37, "volume": 1000308.0}, {"date": "2026-03-10", "close": 16.35, "volume": 819317.0}, {"date": "2026-03-11", "close": 16.07, "volume": 674419.0}, {"date": "2026-03-12", "close": 15.83, "volume": 507337.0}, {"date": "2026-03-13", "close": 15.5, "volume": 926570.0}, {"date": "2026-03-16", "close": 15.77, "volume": 573977.0}, {"date": "2026-03-17", "close": 16.37, "volume": 1309729.0}, {"date": "2026-03-18", "close": 16.23, "volume": 967181.0}, {"date": "2026-03-19", "close": 16.38, "volume": 809971.0}, {"date": "2026-03-20", "close": 16.08, "volume": 1431259.0}, {"date": "2026-03-23", "close": 16.75, "volume": 830857.0}, {"date": "2026-03-24", "close": 17.33, "volume": 580873.0}, {"date": "2026-03-25", "close": 17.76, "volume": 484749.0}, {"date": "2026-03-26", "close": 18.21, "volume": 1083235.0}, {"date": "2026-03-27", "close": 16.86, "volume": 1118304.0}, {"date": "2026-03-30", "close": 16.53, "volume": 454513.0}, {"date": "2026-03-31", "close": 16.46, "volume": 481121.0}, {"date": "2026-04-01", "close": 17.03, "volume": 508676.0}, {"date": "2026-04-02", "close": 16.77, "volume": 568421.0}, {"date": "2026-04-06", "close": 16.15, "volume": 523923.0}, {"date": "2026-04-07", "close": 15.58, "volume": 490161.0}, {"date": "2026-04-08", "close": 16.76, "volume": 524184.0}, {"date": "2026-04-09", "close": 16.92, "volume": 374178.0}, {"date": "2026-04-10", "close": 16.83, "volume": 248289.0}, {"date": "2026-04-13", "close": 16.81, "volume": 290515.0}, {"date": "2026-04-14", "close": 17.6, "volume": 560718.0}, {"date": "2026-04-15", "close": 16.7, "volume": 721690.0}, {"date": "2026-04-16", "close": 16.46, "volume": 563233.0}, {"date": "2026-04-17", "close": 17.37, "volume": 649295.0}, {"date": "2026-04-20", "close": 17.58, "volume": 404294.0}, {"date": "2026-04-21", "close": 17.6, "volume": 367253.0}, {"date": "2026-04-22", "close": 17.23, "volume": 232284.0}, {"date": "2026-04-23", "close": 17.3, "volume": 372870.0}, {"date": "2026-04-24", "close": 17.7, "volume": 360368.0}, {"date": "2026-04-27", "close": 17.15, "volume": 614822.0}, {"date": "2026-04-28", "close": 17.69, "volume": 337441.0}, {"date": "2026-04-29", "close": 17.18, "volume": 303872.0}, {"date": "2026-04-30", "close": 17.75, "volume": 262849.0}, {"date": "2026-05-01", "close": 17.74, "volume": 337365.0}, {"date": "2026-05-04", "close": 16.84, "volume": 393865.0}, {"date": "2026-05-05", "close": 17.66, "volume": 549578.0}, {"date": "2026-05-06", "close": 18.18, "volume": 658487.0}, {"date": "2026-05-07", "close": 18.57, "volume": 763191.0}, {"date": "2026-05-08", "close": 17.8, "volume": 1276760.0}, {"date": "2026-05-11", "close": 17.4, "volume": 871604.0}, {"date": "2026-05-12", "close": 16.83, "volume": 854744.0}, {"date": "2026-05-13", "close": 16.25, "volume": 636823.0}, {"date": "2026-05-14", "close": 16.15, "volume": 424735.0}, {"date": "2026-05-15", "close": 16.07, "volume": 534463.0}, {"date": "2026-05-18", "close": 16.58, "volume": 516635.0}, {"date": "2026-05-19", "close": 16.06, "volume": 517801.0}, {"date": "2026-05-20", "close": 16.36, "volume": 356677.0}, {"date": "2026-05-21", "close": 16.33, "volume": 413041.0}, {"date": "2026-05-22", "close": 16.28, "volume": 403550.0}, {"date": "2026-05-26", "close": 16.71, "volume": 617736.0}, {"date": "2026-05-27", "close": 18.16, "volume": 733625.0}, {"date": "2026-05-28", "close": 18.83, "volume": 590993.0}, {"date": "2026-05-29", "close": 18.04, "volume": 424026.0}, {"date": "2026-06-01", "close": 17.79, "volume": 508244.0}, {"date": "2026-06-02", "close": 18.04, "volume": 320022.0}, {"date": "2026-06-03", "close": 17.81, "volume": 374522.0}, {"date": "2026-06-04", "close": 17.75, "volume": 457613.0}, {"date": "2026-06-05", "close": 17.41, "volume": 522166.0}, {"date": "2026-06-08", "close": 17.66, "volume": 681160.0}, {"date": "2026-06-09", "close": 18.13, "volume": 698497.0}, {"date": "2026-06-10", "close": 17.65, "volume": 619940.0}, {"date": "2026-06-11", "close": 18.17, "volume": 400251.0}, {"date": "2026-06-12", "close": 18.09, "volume": 369165.0}, {"date": "2026-06-15", "close": 18.41, "volume": 352439.0}, {"date": "2026-06-16", "close": 18.14, "volume": 588781.0}, {"date": "2026-06-17", "close": 17.64, "volume": 726077.0}, {"date": "2026-06-18", "close": 18.67, "volume": 912842.0}, {"date": "2026-06-22", "close": 17.94, "volume": 595126.0}, {"date": "2026-06-23", "close": 17.55, "volume": 711885.0}, {"date": "2026-06-24", "close": 18.51, "volume": 367735.0}, {"date": "2026-06-25", "close": 18.77, "volume": 442604.0}, {"date": "2026-06-26", "close": 18.91, "volume": 1686144.0}, {"date": "2026-06-29", "close": 18.09, "volume": 627020.0}, {"date": "2026-06-30", "close": 16.945, "volume": 1344192.0}, {"date": "2026-07-01", "close": 17.04, "volume": 792293.0}, {"date": "2026-07-02", "close": 16.51, "volume": 623184.0}, {"date": "2026-07-06", "close": 16.72, "volume": 527738.0}, {"date": "2026-07-07", "close": 17.0, "volume": 529497.0}, {"date": "2026-07-08", "close": 16.5, "volume": 618800.0}, {"date": "2026-07-09", "close": 16.62, "volume": 407265.0}, {"date": "2026-07-10", "close": 16.99, "volume": 308825.0}, {"date": "2026-07-13", "close": 17.33, "volume": 419220.0}, {"date": "2026-07-14", "close": 17.38, "volume": 438077.0}, {"date": "2026-07-15", "close": 18.02, "volume": 593256.0}, {"date": "2026-07-16", "close": 19.53, "volume": 927697.0}, {"date": "2026-07-17", "close": 19.02, "volume": 514230.0}, {"date": "2026-07-20", "close": 18.37, "volume": 454452.0}, {"date": "2026-07-21", "close": 18.29, "volume": 314163.0}, {"date": "2026-07-22", "close": 18.61, "volume": 265984.0}, {"date": "2026-07-23", "close": 18.25, "volume": 557917.0}, {"date": "2026-07-24", "close": 18.51, "volume": 400219.0}, {"date": "2026-07-27", "close": 18.57, "volume": 317044.0}, {"date": "2026-07-28", "close": 19.09, "volume": 439648.0}, {"date": "2026-07-29", "close": 18.94, "volume": 371490.0}, {"date": "2026-07-30", "close": 17.81, "volume": 539656.0}, {"date": "2026-07-31", "close": 18.0, "volume": 791891.0}, {"date": "2026-08-03", "close": 18.73, "volume": 446201.0}, {"date": "2026-08-04", "close": 19.8, "volume": 628376.0}, {"date": "2026-08-05", "close": 19.66, "volume": 287205.0}, {"date": "2026-08-06", "close": 18.86, "volume": 980187.0}, {"date": "2026-08-07", "close": 21.13, "volume": 1982671.0}], "refreshing": true}