{"ticker": "FRHC", "overview": {"cik": "924805", "ticker": "FRHC", "name": "Freedom Holding Corp.", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0000929638-26-003407", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-01", "title": "Form 4/A", "accession": "0000929638-26-003399", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0000929638-26-003282", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0000929638-26-003275", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0000929638-26-003255", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0000929638-26-003183", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0000929638-26-003182", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0000929638-26-003175", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0000929638-26-003071", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0000929638-26-003042", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000924805-26-000047", "price_sensitive": true}, {"form": "3", "date": "2026-08-06", "title": "Initial insider holdings", "accession": "0000929638-26-002908", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-29", "title": "Form ARS", "accession": "0000924805-26-000044", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-29", "title": "Form DEFA14A", "accession": "0000924805-26-000043", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-29", "title": "Proxy statement", "accession": "0000924805-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0000929638-26-002670", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0000929638-26-002669", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0000929638-26-002668", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "Initial insider holdings", "accession": "0000929638-26-002665", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000924805-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000924805-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0000924805-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0000929638-26-002322", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0000929638-26-002320", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0000929638-26-002292", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 8119849.0, "net": -8119849.0, "insiders": 4, "first_date": "2026-08-13", "last_date": "2026-08-28"}, "metrics": {"ticker": "FRHC", "has_prices": true, "as_of": "2026-10-30", "last": 187.0, "prev_close": 183.67, "change": 3.3300000000000125, "change_pct": 0.018130342462024353, "session_volume": 218133.0, "vwap_5": 180.81552351621437, "vwap_20": 176.06016052164293, "vwap_60": 169.20041454784237, "vwap_250": 146.82025188766437, "high_52w": 187.0, "low_52w": 112.03, "avg_volume_20": 100129.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000929638-26-003570", "src": "13DG", "ticker": "FRHC", "cik": "924805", "company": "Freedom Holding Corp.", "company_raw": "Freedom Holding Corp.", "who": "Freedom Holding Corp.", "who_key": "Freedom Holding Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Freedom Holding Corp. moves to a 64.91% activist stake in FRHC", "source_url": "https://www.sec.gov/Archives/edgar/data/924805/0000929638-26-003570-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65684}, {"id": "0000929638-26-003407", "src": "INSIDERS", "ticker": "FRHC", "cik": "924805", "company": "Freedom Holding Corp.", "company_raw": "Freedom Holding Corp.", "who": "Azamat Yerdessov", "who_key": "Yerdessov Azamat", "role": "Freedom Life Chief Exec. Ofc.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 519900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Top exec sells $520K of FRHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2033871/000092963826003407/0000929638-26-003407-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "0000929638-26-003282", "src": "INSIDERS", "ticker": "FRHC", "cik": "924805", "company": "Freedom Holding Corp.", "company_raw": "Freedom Holding Corp.", "who": "Valeriy Kim", "who_key": "Kim Valeriy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 846550.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The money boss sells $847K of FRHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2146965/000092963826003282/0000929638-26-003282-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0000929638-26-003399", "src": "INSIDERS", "ticker": "FRHC", "cik": "924805", "company": "Freedom Holding Corp.", "company_raw": "Freedom Holding Corp.", "who": "Evgeny Ler", "who_key": "Ler Evgeny", "role": "Special Advisor to CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3172512.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The CEO cashes out $3.2M of FRHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1462119/000092963826003399/0000929638-26-003399-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0000929638-26-003183", "src": "INSIDERS", "ticker": "FRHC", "cik": "924805", "company": "Freedom Holding Corp.", "company_raw": "Freedom Holding Corp.", "who": "Evgeny Ler", "who_key": "Ler Evgeny", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3172512.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO takes $3.2M off the table in FRHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1462119/000092963826003183/0000929638-26-003183-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0000929638-26-003071", "src": "INSIDERS", "ticker": "FRHC", "cik": "924805", "company": "Freedom Holding Corp.", "company_raw": "Freedom Holding Corp.", "who": "Renat Tukanov", "who_key": "Tukanov Renat", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 408375.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Top exec sells $408K of FRHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1943847/000092963826003071/0000929638-26-003071-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}], "recent_buys": [], "institutional": [{"id": "13DG-0000929638-26-003570", "src": "13DG", "ticker": "FRHC", "cik": "924805", "company": "Freedom Holding Corp.", "company_raw": "Freedom Holding Corp.", "who": "Freedom Holding Corp.", "who_key": "Freedom Holding Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Freedom Holding Corp. moves to a 64.91% activist stake in FRHC", "source_url": "https://www.sec.gov/Archives/edgar/data/924805/0000929638-26-003570-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65684}], "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": "Freedom Holding Corp. - Common Stock", "new_value": "Freedom Holding Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000924805", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000924805", "applied": 1, "detected_at": "2026-10-24T10:55:49.068146"}]}, "key_people": [{"who": "Evgeny Ler", "who_key": "Ler Evgeny", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6345024.0, "net": -6345024.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3172512.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462119/000092963826003399/0000929638-26-003399-index.htm"}, {"action": "SELL", "amount": 3172512.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462119/000092963826003183/0000929638-26-003183-index.htm"}], "latest": {"action": "SELL", "amount": 3172512.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462119/000092963826003399/0000929638-26-003399-index.htm"}}, {"who": "Valeriy Kim", "who_key": "Kim Valeriy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 846550.0, "net": -846550.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 846550.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2146965/000092963826003282/0000929638-26-003282-index.htm"}], "latest": {"action": "SELL", "amount": 846550.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2146965/000092963826003282/0000929638-26-003282-index.htm"}}, {"who": "Azamat Yerdessov", "who_key": "Yerdessov Azamat", "role": "Freedom Life Chief Exec. Ofc.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 519900.0, "net": -519900.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 519900.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2033871/000092963826003407/0000929638-26-003407-index.htm"}], "latest": {"action": "SELL", "amount": 519900.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2033871/000092963826003407/0000929638-26-003407-index.htm"}}, {"who": "Renat Tukanov", "who_key": "Tukanov Renat", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 408375.0, "net": -408375.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 408375.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1943847/000092963826003071/0000929638-26-003071-index.htm"}], "latest": {"action": "SELL", "amount": 408375.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1943847/000092963826003071/0000929638-26-003071-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -408375.0}, {"date": "2026-08-19", "net": -6345024.0}, {"date": "2026-08-26", "net": -846550.0}, {"date": "2026-08-28", "net": -519900.0}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0000929638-26-003407", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-01", "title": "Form 4/A", "accession": "0000929638-26-003399", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0000929638-26-003282", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0000929638-26-003275", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0000929638-26-003255", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0000929638-26-003183", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0000929638-26-003182", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0000929638-26-003175", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0000929638-26-003071", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0000929638-26-003042", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000924805-26-000047", "price_sensitive": true}, {"form": "3", "date": "2026-08-06", "title": "Initial insider holdings", "accession": "0000929638-26-002908", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-29", "title": "Form ARS", "accession": "0000924805-26-000044", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-29", "title": "Form DEFA14A", "accession": "0000924805-26-000043", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-29", "title": "Proxy statement", "accession": "0000924805-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0000929638-26-002670", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0000929638-26-002669", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0000929638-26-002668", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "Initial insider holdings", "accession": "0000929638-26-002665", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000924805-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000924805-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0000924805-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0000929638-26-002322", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0000929638-26-002320", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0000929638-26-002292", "price_sensitive": false}], "performance": {"ticker": "FRHC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-09-06", "close": 3.0, "volume": 1947.0}, {"date": "2017-09-07", "close": 2.3, "volume": 5813.0}, {"date": "2017-09-08", "close": 2.15, "volume": 2993.0}, {"date": "2017-09-11", "close": 2.09, "volume": 3185.0}, {"date": "2017-09-12", "close": 1.65, "volume": 6484.0}, {"date": "2017-09-13", "close": 1.75, "volume": 6789.0}, {"date": "2017-09-14", "close": 1.9, "volume": 4890.0}, {"date": "2017-09-15", "close": 2.1, "volume": 2000.0}, {"date": "2017-09-18", "close": 1.75, "volume": 3260.0}, {"date": "2017-09-19", "close": 1.9, "volume": 2883.0}, {"date": "2017-09-20", "close": 1.85, "volume": 4732.0}, {"date": "2017-09-21", "close": 2.12, "volume": 5746.0}, {"date": "2017-09-22", "close": 2.35, "volume": 420.0}, {"date": "2017-09-25", "close": 2.3, "volume": 3048.0}, {"date": "2017-09-26", "close": 2.4, "volume": 430.0}, {"date": "2017-09-27", "close": 2.2, "volume": 635.0}, {"date": "2017-09-28", "close": 2.0, "volume": 1611.0}, {"date": "2017-09-29", "close": 2.0, "volume": 3917.0}, {"date": "2017-10-02", "close": 1.91, "volume": 281.0}, {"date": "2017-10-03", "close": 1.94, "volume": 3394.0}, {"date": "2017-10-04", "close": 1.93, "volume": 430.0}, {"date": "2017-10-05", "close": 1.85, "volume": 3260.0}, {"date": "2017-10-06", "close": 2.1, "volume": 8890.0}, {"date": "2017-10-09", "close": 2.52, "volume": 8400.0}, {"date": "2017-10-10", "close": 2.58, "volume": 4740.0}, {"date": "2017-10-11", "close": 2.65, "volume": 20816.0}, {"date": "2017-10-12", "close": 4.11, "volume": 36902.0}, {"date": "2017-10-13", "close": 4.31, "volume": 19159.0}, {"date": "2017-10-16", "close": 4.39, "volume": 12451.0}, {"date": "2017-10-17", "close": 4.73, "volume": 41604.0}, {"date": "2017-10-18", "close": 4.7, "volume": 9867.0}, {"date": "2017-10-19", "close": 4.5, "volume": 833.0}, {"date": "2017-10-20", "close": 4.54, "volume": 1740.0}, {"date": "2017-10-23", "close": 4.54, "volume": 6300.0}, {"date": "2017-10-24", "close": 4.17, "volume": 1725.0}, {"date": "2017-10-25", "close": 4.35, "volume": 600.0}, {"date": "2017-10-26", "close": 4.2, "volume": 4190.0}, {"date": "2017-10-27", "close": 4.1, "volume": 2841.0}, {"date": "2017-10-30", "close": 4.0, "volume": 3755.0}, {"date": "2017-10-31", "close": 3.84, "volume": 1557.0}, {"date": "2017-11-01", "close": 3.83, "volume": 2259.0}, {"date": "2017-11-02", "close": 3.7, "volume": 3212.0}, {"date": "2017-11-03", "close": 3.55, "volume": 17327.0}, {"date": "2017-11-06", "close": 3.3, "volume": 17271.0}, {"date": "2017-11-07", "close": 2.9, "volume": 20362.0}, {"date": "2017-11-08", "close": 3.1, "volume": 43046.0}, {"date": "2017-11-09", "close": 3.4, "volume": 11490.0}, {"date": "2017-11-10", "close": 3.43, "volume": 3105.0}, {"date": "2017-11-13", "close": 3.7, "volume": 3030.0}, {"date": "2017-11-14", "close": 3.75, "volume": 1591.0}, {"date": "2017-11-15", "close": 5.28, "volume": 118441.0}, {"date": "2017-11-16", "close": 5.5, "volume": 15560.0}, {"date": "2017-11-17", "close": 5.6, "volume": 14704.0}, {"date": "2017-11-20", "close": 5.64, "volume": 4003.0}, {"date": "2017-11-21", "close": 5.8, "volume": 27911.0}, {"date": "2017-11-22", "close": 6.15, "volume": 9430.0}, {"date": "2017-11-24", "close": 6.0, "volume": 24432.0}, {"date": "2017-11-27", "close": 6.0, "volume": 3278.0}, {"date": "2017-11-28", "close": 6.2, "volume": 40240.0}, {"date": "2017-11-29", "close": 6.25, "volume": 4585.0}, {"date": "2017-11-30", "close": 6.4, "volume": 2126.0}, {"date": "2017-12-01", "close": 6.4, "volume": 2757.0}, {"date": "2017-12-04", "close": 6.2, "volume": 4157.0}, {"date": "2017-12-05", "close": 6.15, "volume": 7074.0}, {"date": "2017-12-06", "close": 6.31, "volume": 3871.0}, {"date": "2017-12-07", "close": 6.29, "volume": 5064.0}, {"date": "2017-12-08", "close": 6.2, "volume": 2960.0}, {"date": "2017-12-11", "close": 6.15, "volume": 6060.0}, {"date": "2017-12-12", "close": 6.0, "volume": 6407.0}, {"date": "2017-12-13", "close": 6.0, "volume": 5714.0}, {"date": "2017-12-14", "close": 5.55, "volume": 10644.0}, {"date": "2017-12-15", "close": 5.85, "volume": 4105.0}, {"date": "2017-12-18", "close": 5.95, "volume": 3482.0}, {"date": "2017-12-19", "close": 6.18, "volume": 1685.0}, {"date": "2017-12-20", "close": 6.25, "volume": 15626.0}, {"date": "2017-12-21", "close": 6.1, "volume": 10709.0}, {"date": "2017-12-22", "close": 5.95, "volume": 2239.0}, {"date": "2017-12-26", "close": 6.0, "volume": 10308.0}, {"date": "2017-12-27", "close": 6.25, "volume": 22183.0}, {"date": "2017-12-28", "close": 6.49, "volume": 10343.0}, {"date": "2017-12-29", "close": 6.36, "volume": 6853.0}, {"date": "2018-01-02", "close": 6.4, "volume": 5767.0}, {"date": "2018-01-03", "close": 6.25, "volume": 160.0}, {"date": "2018-01-04", "close": 6.55, "volume": 29351.0}, {"date": "2018-01-05", "close": 6.9, "volume": 15930.0}, {"date": "2018-01-08", "close": 6.96, "volume": 13861.0}, {"date": "2018-01-09", "close": 7.08, "volume": 5643.0}, {"date": "2018-01-10", "close": 7.1, "volume": 14047.0}, {"date": "2018-01-11", "close": 7.11, "volume": 4448.0}, {"date": "2018-01-12", "close": 7.12, "volume": 9641.0}, {"date": "2018-01-16", "close": 7.13, "volume": 542.0}, {"date": "2018-01-17", "close": 7.07, "volume": 2476.0}, {"date": "2018-01-18", "close": 6.9, "volume": 3805.0}, {"date": "2018-01-19", "close": 6.7, "volume": 485.0}, {"date": "2018-01-22", "close": 6.8, "volume": 389.0}, {"date": "2018-01-23", "close": 6.8, "volume": 1170.0}, {"date": "2018-01-24", "close": 6.0, "volume": 3938.0}, {"date": "2018-01-25", "close": 6.75, "volume": 16013.0}, {"date": "2018-01-26", "close": 7.2, "volume": 8023.0}, {"date": "2018-01-29", "close": 7.1, "volume": 641.0}, {"date": "2018-01-30", "close": 7.0, "volume": 19803.0}, {"date": "2018-01-31", "close": 6.5, "volume": 4999.0}, {"date": "2018-02-01", "close": 6.99, "volume": 8492.0}, {"date": "2018-02-02", "close": 7.1, "volume": 31625.0}, {"date": "2018-02-05", "close": 6.83, "volume": 29646.0}, {"date": "2018-02-06", "close": 7.9, "volume": 7443.0}, {"date": "2018-02-07", "close": 8.0, "volume": 9389.0}, {"date": "2018-02-08", "close": 7.8, "volume": 9067.0}, {"date": "2018-02-09", "close": 7.8, "volume": 9840.0}, {"date": "2018-02-12", "close": 7.8, "volume": 1292.0}, {"date": "2018-02-13", "close": 7.9, "volume": 5610.0}, {"date": "2018-02-14", "close": 7.65, "volume": 300.0}, {"date": "2018-02-15", "close": 7.75, "volume": 8892.0}, {"date": "2018-02-16", "close": 7.5, "volume": 10111.0}, {"date": "2018-02-20", "close": 7.79, "volume": 9787.0}, {"date": "2018-02-21", "close": 7.79, "volume": 18820.0}, {"date": "2018-02-22", "close": 7.79, "volume": null}, {"date": "2018-02-23", "close": 7.75, "volume": 5413.0}, {"date": "2018-02-26", "close": 7.8, "volume": 234.0}, {"date": "2018-02-27", "close": 7.76, "volume": 4073.0}, {"date": "2018-02-28", "close": 7.77, "volume": 3411.0}, {"date": "2018-03-01", "close": 7.3, "volume": 9179.0}, {"date": "2018-03-02", "close": 7.66, "volume": 114.0}, {"date": "2018-03-05", "close": 7.55, "volume": 5082.0}, {"date": "2018-03-06", "close": 7.55, "volume": 3234.0}, {"date": "2018-03-07", "close": 7.5, "volume": 5073.0}, {"date": "2018-03-08", "close": 7.8, "volume": 9612.0}, {"date": "2018-03-09", "close": 7.75, "volume": 10966.0}, {"date": "2018-03-12", "close": 7.7, "volume": 154.0}, {"date": "2018-03-13", "close": 7.0, "volume": 1439.0}, {"date": "2018-03-14", "close": 7.0, "volume": 3014.0}, {"date": "2018-03-15", "close": 7.3, "volume": 504.0}, {"date": "2018-03-16", "close": 7.5, "volume": 561.0}, {"date": "2018-03-19", "close": 7.0, "volume": 139.0}, {"date": "2018-03-20", "close": 7.0, "volume": 1657.0}, {"date": "2018-03-21", "close": 7.0, "volume": 2295.0}, {"date": "2018-03-22", "close": 7.07, "volume": 25794.0}, {"date": "2018-03-23", "close": 7.49, "volume": 11774.0}, {"date": "2018-03-26", "close": 7.49, "volume": null}, {"date": "2018-03-27", "close": 7.2, "volume": 788.0}, {"date": "2018-03-28", "close": 6.45, "volume": 3700.0}, {"date": "2018-03-29", "close": 6.85, "volume": 2552.0}, {"date": "2018-04-02", "close": 6.85, "volume": 230.0}, {"date": "2018-04-03", "close": 6.9, "volume": 840.0}, {"date": "2018-04-04", "close": 7.25, "volume": 705.0}, {"date": "2018-04-05", "close": 7.2, "volume": 680.0}, {"date": "2018-04-06", "close": 7.05, "volume": 10030.0}, {"date": "2018-04-09", "close": 7.05, "volume": 2580.0}, {"date": "2018-04-10", "close": 7.06, "volume": 181.0}, {"date": "2018-04-11", "close": 7.03, "volume": 7495.0}, {"date": "2018-04-12", "close": 7.13, "volume": 10488.0}, {"date": "2018-04-13", "close": 7.1, "volume": 9155.0}, {"date": "2018-04-16", "close": 7.0, "volume": 31998.0}, {"date": "2018-04-17", "close": 6.9, "volume": 2700.0}, {"date": "2018-04-18", "close": 6.8, "volume": 318.0}, {"date": "2018-04-19", "close": 6.2, "volume": 2266.0}, {"date": "2018-04-20", "close": 6.35, "volume": 2232.0}, {"date": "2018-04-23", "close": 6.35, "volume": 100.0}, {"date": "2018-04-24", "close": 6.39, "volume": 5194.0}, {"date": "2018-04-25", "close": 6.0, "volume": 1125.0}, {"date": "2018-04-26", "close": 6.0, "volume": 902.0}, {"date": "2018-04-27", "close": 5.98, "volume": 1020.0}, {"date": "2018-04-30", "close": 6.2, "volume": 1187.0}, {"date": "2018-05-01", "close": 6.25, "volume": 4065.0}, {"date": "2018-05-02", "close": 6.25, "volume": 4313.0}, {"date": "2018-05-03", "close": 6.27, "volume": 7300.0}, {"date": "2018-05-04", "close": 6.15, "volume": 20200.0}, {"date": "2018-05-07", "close": 6.5, "volume": 3314.0}, {"date": "2018-05-08", "close": 6.5, "volume": 25453.0}, {"date": "2018-05-09", "close": 6.3, "volume": 1700.0}, {"date": "2018-05-10", "close": 6.6, "volume": 11865.0}, {"date": "2018-05-11", "close": 6.65, "volume": 1625.0}, {"date": "2018-05-14", "close": 6.6, "volume": 7419.0}, {"date": "2018-05-15", "close": 6.75, "volume": 552.0}, {"date": "2018-05-16", "close": 6.8, "volume": 200.0}, {"date": "2018-05-17", "close": 6.9, "volume": 1429.0}, {"date": "2018-05-18", "close": 7.0, "volume": 670.0}, {"date": "2018-05-21", "close": 7.0, "volume": null}, {"date": "2018-05-22", "close": 6.95, "volume": 6727.0}, {"date": "2018-05-23", "close": 7.0, "volume": 2162.0}, {"date": "2018-05-24", "close": 7.15, "volume": 8920.0}, {"date": "2018-05-25", "close": 7.25, "volume": 11080.0}, {"date": "2018-05-29", "close": 7.2, "volume": 560.0}, {"date": "2018-05-30", "close": 7.3, "volume": 24626.0}, {"date": "2018-05-31", "close": 7.25, "volume": 12134.0}, {"date": "2018-06-01", "close": 7.4, "volume": 6955.0}, {"date": "2018-06-04", "close": 7.4, "volume": 33257.0}, {"date": "2018-06-05", "close": 7.4, "volume": 8800.0}, {"date": "2018-06-06", "close": 7.46, "volume": 13450.0}, {"date": "2018-06-07", "close": 7.47, "volume": 20945.0}, {"date": "2018-06-08", "close": 7.46, "volume": 2585.0}, {"date": "2018-06-11", "close": 7.5, "volume": 1175.0}, {"date": "2018-06-12", "close": 7.6, "volume": 4000.0}, {"date": "2018-06-13", "close": 7.58, "volume": 5502.0}, {"date": "2018-06-14", "close": 7.6, "volume": 3920.0}, {"date": "2018-06-15", "close": 7.64, "volume": 4191.0}, {"date": "2018-06-18", "close": 7.65, "volume": 1130.0}, {"date": "2018-06-19", "close": 7.6, "volume": 6801.0}, {"date": "2018-06-20", "close": 7.6, "volume": 200.0}, {"date": "2018-06-21", "close": 7.6, "volume": 150.0}, {"date": "2018-06-22", "close": 7.6, "volume": 1307.0}, {"date": "2018-06-25", "close": 7.65, "volume": 4298.0}, {"date": "2018-06-26", "close": 7.65, "volume": 7250.0}, {"date": "2018-06-27", "close": 7.85, "volume": 1494.0}, {"date": "2018-06-28", "close": 7.45, "volume": 200.0}, {"date": "2018-06-29", "close": 7.2, "volume": 586.0}, {"date": "2018-07-02", "close": 7.1, "volume": 30519.0}, {"date": "2018-07-03", "close": 6.8, "volume": 808.0}, {"date": "2018-07-05", "close": 6.7, "volume": 1666.0}, {"date": "2018-07-06", "close": 6.7, "volume": null}, {"date": "2018-07-09", "close": 6.5, "volume": 2715.0}, {"date": "2018-07-10", "close": 6.4, "volume": 20159.0}, {"date": "2018-07-11", "close": 6.3, "volume": 4920.0}, {"date": "2018-07-12", "close": 6.35, "volume": 2548.0}, {"date": "2018-07-13", "close": 6.3, "volume": 813.0}, {"date": "2018-07-16", "close": 6.4, "volume": 312.0}, {"date": "2018-07-17", "close": 6.4, "volume": 740.0}, {"date": "2018-07-18", "close": 6.5, "volume": 16597.0}, {"date": "2018-07-19", "close": 6.65, "volume": 20986.0}, {"date": "2018-07-20", "close": 6.7, "volume": 280.0}, {"date": "2018-07-23", "close": 6.7, "volume": 1500.0}, {"date": "2018-07-24", "close": 6.75, "volume": 3005.0}, {"date": "2018-07-25", "close": 6.75, "volume": 1115.0}, {"date": "2018-07-26", "close": 6.8, "volume": 914.0}, {"date": "2018-07-27", "close": 6.8, "volume": 1600.0}, {"date": "2018-07-30", "close": 6.8, "volume": 2003.0}, {"date": "2018-07-31", "close": 6.8025, "volume": 130.0}, {"date": "2018-08-01", "close": 6.7, "volume": 1430.0}, {"date": "2018-08-02", "close": 6.65, "volume": 2566.0}, {"date": "2018-08-03", "close": 6.6, "volume": 1003.0}, {"date": "2018-08-06", "close": 6.6, "volume": 278.0}, {"date": "2018-08-07", "close": 6.65, "volume": 2764.0}, {"date": "2018-08-08", "close": 6.7, "volume": 1530.0}, {"date": "2018-08-09", "close": 6.8, "volume": 1335.0}, {"date": "2018-08-10", "close": 6.85, "volume": 4979.0}, {"date": "2018-08-13", "close": 6.9, "volume": 978.0}, {"date": "2018-08-14", "close": 6.91, "volume": 3095.0}, {"date": "2018-08-15", "close": 6.9175, "volume": 1711.0}, {"date": "2018-08-16", "close": 6.92, "volume": 5420.0}, {"date": "2018-08-17", "close": 6.92, "volume": 2436.0}, {"date": "2018-08-20", "close": 6.922, "volume": 2725.0}, {"date": "2018-08-21", "close": 6.93, "volume": 3698.0}, {"date": "2018-08-22", "close": 6.97, "volume": 17723.0}, {"date": "2018-08-23", "close": 7.02, "volume": 13784.0}, {"date": "2018-08-24", "close": 7.05, "volume": 1570.0}, {"date": "2018-08-27", "close": 7.18, "volume": 6836.0}, {"date": "2018-08-28", "close": 7.22, "volume": 46199.0}, {"date": "2018-08-29", "close": 7.27, "volume": 32740.0}, {"date": "2018-08-30", "close": 7.17, "volume": 46575.0}, {"date": "2018-08-31", "close": 7.23, "volume": 8225.0}, {"date": "2018-09-04", "close": 7.22, "volume": 88765.0}, {"date": "2018-09-05", "close": 7.25, "volume": 37942.0}, {"date": "2018-09-06", "close": 7.34, "volume": 56493.0}, {"date": "2018-09-07", "close": 7.32, "volume": 55788.0}, {"date": "2018-09-10", "close": 7.33, "volume": 26372.0}, {"date": "2018-09-11", "close": 7.32, "volume": 31438.0}, {"date": "2018-09-12", "close": 7.25, "volume": 22259.0}, {"date": "2018-09-13", "close": 7.25, "volume": 18174.0}, {"date": "2018-09-14", "close": 7.14, "volume": 19015.0}, {"date": "2018-09-17", "close": 7.26, "volume": 11019.0}, {"date": "2018-09-18", "close": 7.25, "volume": 9535.0}, {"date": "2018-09-19", "close": 7.26, "volume": 10887.0}, {"date": "2018-09-20", "close": 7.3, "volume": 12018.0}, {"date": "2018-09-21", "close": 7.28, "volume": 11735.0}, {"date": "2018-09-24", "close": 7.45, "volume": 8122.0}, {"date": "2018-09-25", "close": 7.55, "volume": 8810.0}, {"date": "2018-09-26", "close": 7.9, "volume": 29122.0}, {"date": "2018-09-27", "close": 8.15, "volume": 30343.0}, {"date": "2018-09-28", "close": 8.45, "volume": 14975.0}, {"date": "2018-10-01", "close": 8.5, "volume": 37588.0}, {"date": "2018-10-02", "close": 8.52, "volume": 16608.0}, {"date": "2018-10-03", "close": 8.68, "volume": 26919.0}, {"date": "2018-10-04", "close": 8.68, "volume": 6185.0}, {"date": "2018-10-05", "close": 8.69, "volume": 10285.0}, {"date": "2018-10-08", "close": 8.68, "volume": 30215.0}, {"date": "2018-10-09", "close": 8.66, "volume": 34510.0}, {"date": "2018-10-10", "close": 8.4, "volume": 47059.0}, {"date": "2018-10-11", "close": 8.227, "volume": 25328.0}, {"date": "2018-10-12", "close": 8.45, "volume": 12665.0}, {"date": "2018-10-15", "close": 8.45, "volume": 7697.0}, {"date": "2018-10-16", "close": 8.78, "volume": 17624.0}, {"date": "2018-10-17", "close": 8.8, "volume": 6534.0}, {"date": "2018-10-18", "close": 8.55, "volume": 4113.0}, {"date": "2018-10-19", "close": 8.59, "volume": 6149.0}, {"date": "2018-10-22", "close": 8.53, "volume": 8883.0}, {"date": "2018-10-23", "close": 8.42, "volume": 5127.0}, {"date": "2018-10-24", "close": 8.26, "volume": 6857.0}, {"date": "2018-10-25", "close": 8.27, "volume": 30195.0}, {"date": "2018-10-26", "close": 8.08, "volume": 16219.0}, {"date": "2018-10-29", "close": 8.03, "volume": 26953.0}, {"date": "2018-10-30", "close": 8.27, "volume": 24820.0}, {"date": "2018-10-31", "close": 8.53, "volume": 50380.0}, {"date": "2018-11-01", "close": 8.7, "volume": 18091.0}, {"date": "2018-11-02", "close": 8.59, "volume": 28467.0}, {"date": "2018-11-05", "close": 8.69, "volume": 22765.0}, {"date": "2018-11-06", "close": 8.81, "volume": 36012.0}, {"date": "2018-11-07", "close": 9.2, "volume": 35595.0}, {"date": "2018-11-08", "close": 9.15, "volume": 38400.0}, {"date": "2018-11-09", "close": 8.88, "volume": 19229.0}, {"date": "2018-11-12", "close": 8.6, "volume": 9184.0}, {"date": "2018-11-13", "close": 8.59, "volume": 19379.0}, {"date": "2018-11-14", "close": 8.58, "volume": 45554.0}, {"date": "2018-11-15", "close": 8.77, "volume": 11416.0}, {"date": "2018-11-16", "close": 8.8, "volume": 9718.0}, {"date": "2018-11-19", "close": 8.5, "volume": 12910.0}, {"date": "2018-11-20", "close": 8.19, "volume": 28258.0}, {"date": "2018-11-21", "close": 8.32, "volume": 18348.0}, {"date": "2018-11-23", "close": 8.28, "volume": 9170.0}, {"date": "2018-11-26", "close": 8.59, "volume": 10460.0}, {"date": "2018-11-27", "close": 8.68, "volume": 17957.0}, {"date": "2018-11-28", "close": 9.06, "volume": 16042.0}, {"date": "2018-11-29", "close": 9.01, "volume": 28286.0}, {"date": "2018-11-30", "close": 9.26, "volume": 22359.0}, {"date": "2018-12-03", "close": 9.42, "volume": 18344.0}, {"date": "2018-12-04", "close": 9.09, "volume": 15265.0}, {"date": "2018-12-06", "close": 9.09, "volume": 26432.0}, {"date": "2018-12-07", "close": 8.73, "volume": 19179.0}, {"date": "2018-12-10", "close": 8.75, "volume": 33806.0}, {"date": "2018-12-11", "close": 8.82, "volume": 32442.0}, {"date": "2018-12-12", "close": 9.08, "volume": 11015.0}, {"date": "2018-12-13", "close": 9.09, "volume": 6165.0}, {"date": "2018-12-14", "close": 8.68, "volume": 26936.0}, {"date": "2018-12-17", "close": 8.22, "volume": 21287.0}, {"date": "2018-12-18", "close": 8.4, "volume": 15834.0}, {"date": "2018-12-19", "close": 8.35, "volume": 19334.0}, {"date": "2018-12-20", "close": 7.9, "volume": 57355.0}, {"date": "2018-12-21", "close": 7.58, "volume": 40675.0}, {"date": "2018-12-24", "close": 7.3, "volume": 24444.0}, {"date": "2018-12-26", "close": 8.0, "volume": 42966.0}, {"date": "2018-12-27", "close": 8.15, "volume": 19772.0}, {"date": "2018-12-28", "close": 8.15, "volume": 29834.0}, {"date": "2018-12-31", "close": 8.26, "volume": 8840.0}, {"date": "2019-01-02", "close": 8.28, "volume": 22252.0}, {"date": "2019-01-03", "close": 7.99, "volume": 700.0}, {"date": "2019-01-04", "close": 8.53, "volume": 9989.0}, {"date": "2019-01-07", "close": 8.64, "volume": 8116.0}, {"date": "2019-01-08", "close": 8.82, "volume": 17094.0}, {"date": "2019-01-09", "close": 8.9, "volume": 23701.0}, {"date": "2019-01-10", "close": 8.99, "volume": 38205.0}, {"date": "2019-01-11", "close": 9.0, "volume": 44533.0}, {"date": "2019-01-14", "close": 8.95, "volume": 51853.0}, {"date": "2019-01-15", "close": 9.12, "volume": 39023.0}, {"date": "2019-01-16", "close": 9.18, "volume": 50200.0}, {"date": "2019-01-17", "close": 9.3, "volume": 60402.0}, {"date": "2019-01-18", "close": 9.46, "volume": 33747.0}, {"date": "2019-01-22", "close": 9.18, "volume": 17707.0}, {"date": "2019-01-23", "close": 8.85, "volume": 25546.0}, {"date": "2019-01-24", "close": 8.54, "volume": 111343.0}, {"date": "2019-01-25", "close": 8.0, "volume": 129634.0}, {"date": "2019-01-28", "close": 8.1, "volume": 164941.0}, {"date": "2019-01-29", "close": 8.08, "volume": 16385.0}, {"date": "2019-01-30", "close": 8.43, "volume": 24529.0}, {"date": "2019-01-31", "close": 8.57, "volume": 19057.0}, {"date": "2019-02-01", "close": 8.57, "volume": 15891.0}, {"date": "2019-02-04", "close": 8.66, "volume": 25724.0}, {"date": "2019-02-05", "close": 8.69, "volume": 16479.0}, {"date": "2019-02-06", "close": 8.57, "volume": 15739.0}, {"date": "2019-02-07", "close": 8.5, "volume": 7110.0}, {"date": "2019-02-08", "close": 8.56, "volume": 16093.0}, {"date": "2019-02-11", "close": 8.48, "volume": 15331.0}, {"date": "2019-02-12", "close": 8.65, "volume": 33762.0}, {"date": "2019-02-13", "close": 9.25, "volume": 115369.0}, {"date": "2019-02-14", "close": 9.2, "volume": 38246.0}, {"date": "2019-02-15", "close": 9.39, "volume": 71931.0}, {"date": "2019-02-19", "close": 9.45, "volume": 72310.0}, {"date": "2019-02-20", "close": 9.0, "volume": 15718.0}, {"date": "2019-02-21", "close": 8.72, "volume": 47632.0}, {"date": "2019-02-22", "close": 8.85, "volume": 4363.0}, {"date": "2019-02-25", "close": 8.9, "volume": 4892.0}, {"date": "2019-02-26", "close": 8.75, "volume": 8789.0}, {"date": "2019-02-27", "close": 8.77, "volume": 11810.0}, {"date": "2019-02-28", "close": 8.8, "volume": 5750.0}, {"date": "2019-03-01", "close": 8.9, "volume": 10290.0}, {"date": "2019-03-04", "close": 8.8, "volume": 16043.0}, {"date": "2019-03-05", "close": 8.75, "volume": 19066.0}, {"date": "2019-03-06", "close": 8.67, "volume": 10720.0}, {"date": "2019-03-07", "close": 8.6, "volume": 4500.0}, {"date": "2019-03-08", "close": 8.45, "volume": 967.0}, {"date": "2019-03-11", "close": 8.82, "volume": 19386.0}, {"date": "2019-03-12", "close": 8.9, "volume": 13875.0}, {"date": "2019-03-13", "close": 8.95, "volume": 60103.0}, {"date": "2019-03-14", "close": 8.8, "volume": 14273.0}, {"date": "2019-03-15", "close": 8.83, "volume": 13462.0}, {"date": "2019-03-18", "close": 8.85, "volume": 22454.0}, {"date": "2019-03-19", "close": 8.6, "volume": 18866.0}, {"date": "2019-03-20", "close": 8.65, "volume": 12151.0}, {"date": "2019-03-21", "close": 8.78, "volume": 32336.0}, {"date": "2019-03-22", "close": 8.5, "volume": 12640.0}, {"date": "2019-03-25", "close": 8.67, "volume": 18686.0}, {"date": "2019-03-26", "close": 8.74, "volume": 16286.0}, {"date": "2019-03-27", "close": 8.64, "volume": 23060.0}, {"date": "2019-03-28", "close": 8.64, "volume": 8554.0}, {"date": "2019-03-29", "close": 8.67, "volume": 38920.0}, {"date": "2019-04-01", "close": 8.8, "volume": 16939.0}, {"date": "2019-04-02", "close": 8.4, "volume": 84501.0}, {"date": "2019-04-03", "close": 8.09, "volume": 54630.0}, {"date": "2019-04-04", "close": 7.9, "volume": 55654.0}, {"date": "2019-04-05", "close": 8.1, "volume": 26848.0}, {"date": "2019-04-08", "close": 8.1, "volume": 35872.0}, {"date": "2019-04-09", "close": 8.13, "volume": 395874.0}, {"date": "2019-04-10", "close": 8.0, "volume": 3851.0}, {"date": "2019-04-11", "close": 8.2, "volume": 3668.0}, {"date": "2019-04-12", "close": 8.19, "volume": 16605.0}, {"date": "2019-04-15", "close": 8.2, "volume": 51676.0}, {"date": "2019-04-16", "close": 8.44, "volume": 14957.0}, {"date": "2019-04-17", "close": 8.63, "volume": 22712.0}, {"date": "2019-04-18", "close": 8.84, "volume": 82763.0}, {"date": "2019-04-22", "close": 8.8, "volume": 17600.0}, {"date": "2019-04-23", "close": 8.9, "volume": 18775.0}, {"date": "2019-04-24", "close": 9.0, "volume": 29006.0}, {"date": "2019-04-25", "close": 8.9, "volume": 39149.0}, {"date": "2019-04-26", "close": 9.1, "volume": 39496.0}, {"date": "2019-04-29", "close": 8.99, "volume": 50017.0}, {"date": "2019-04-30", "close": 8.86, "volume": 32153.0}, {"date": "2019-05-01", "close": 9.14, "volume": 9852.0}, {"date": "2019-05-02", "close": 9.19, "volume": 52023.0}, {"date": "2019-05-03", "close": 9.39, "volume": 59304.0}, {"date": "2019-05-06", "close": 9.39, "volume": 61239.0}, {"date": "2019-05-07", "close": 9.26, "volume": 13827.0}, {"date": "2019-05-08", "close": 9.23, "volume": 5956.0}, {"date": "2019-05-09", "close": 9.5, "volume": 10395.0}, {"date": "2019-05-10", "close": 9.55, "volume": 13249.0}, {"date": "2019-05-13", "close": 9.27, "volume": 23406.0}, {"date": "2019-05-14", "close": 9.53, "volume": 27042.0}, {"date": "2019-05-15", "close": 9.55, "volume": 25788.0}, {"date": "2019-05-16", "close": 9.58, "volume": 23005.0}, {"date": "2019-05-17", "close": 9.6, "volume": 3730.0}, {"date": "2019-05-20", "close": 9.51, "volume": 8550.0}, {"date": "2019-05-21", "close": 9.6, "volume": 7995.0}, {"date": "2019-05-22", "close": 9.58, "volume": 5545.0}, {"date": "2019-05-23", "close": 9.45, "volume": 10150.0}, {"date": "2019-05-24", "close": 9.48, "volume": 4465.0}, {"date": "2019-05-28", "close": 9.48, "volume": 3950.0}, {"date": "2019-05-29", "close": 9.37, "volume": 17964.0}, {"date": "2019-05-30", "close": 9.37, "volume": 6213.0}, {"date": "2019-05-31", "close": 9.27, "volume": 6276.0}, {"date": "2019-06-03", "close": 9.281, "volume": 13104.0}, {"date": "2019-06-04", "close": 9.47, "volume": 12295.0}, {"date": "2019-06-05", "close": 9.35, "volume": 27653.0}, {"date": "2019-06-06", "close": 9.39, "volume": 21900.0}, {"date": "2019-06-07", "close": 9.8, "volume": 19080.0}, {"date": "2019-06-10", "close": 9.72, "volume": 21406.0}, {"date": "2019-06-11", "close": 9.73, "volume": 8915.0}, {"date": "2019-06-12", "close": 9.72, "volume": 4243.0}, {"date": "2019-06-13", "close": 9.85, "volume": 16350.0}, {"date": "2019-06-14", "close": 9.76, "volume": 11668.0}, {"date": "2019-06-17", "close": 10.021, "volume": 23681.0}, {"date": "2019-06-18", "close": 10.7, "volume": 24050.0}, {"date": "2019-06-19", "close": 10.6, "volume": 18331.0}, {"date": "2019-06-20", "close": 10.75, "volume": 9906.0}, {"date": "2019-06-21", "close": 10.74, "volume": 12523.0}, {"date": "2019-06-24", "close": 10.69, "volume": 14488.0}, {"date": "2019-06-25", "close": 10.64, "volume": 4170.0}, {"date": "2019-06-26", "close": 10.79, "volume": 31840.0}, {"date": "2019-06-27", "close": 10.79, "volume": 14091.0}, {"date": "2019-06-28", "close": 10.91, "volume": 11615.0}, {"date": "2019-07-01", "close": 10.95, "volume": 24577.0}, {"date": "2019-07-02", "close": 10.92, "volume": 19137.0}, {"date": "2019-07-03", "close": 10.96, "volume": 12077.0}, {"date": "2019-07-05", "close": 11.05, "volume": 33459.0}, {"date": "2019-07-08", "close": 10.96, "volume": 19836.0}, {"date": "2019-07-09", "close": 11.15, "volume": 17698.0}, {"date": "2019-07-10", "close": 11.08, "volume": 32756.0}, {"date": "2019-07-11", "close": 10.97, "volume": 28828.0}, {"date": "2019-07-12", "close": 10.98, "volume": 11051.0}, {"date": "2019-07-15", "close": 10.92, "volume": 14200.0}, {"date": "2019-07-16", "close": 11.06, "volume": 57619.0}, {"date": "2019-07-17", "close": 10.97, "volume": 12623.0}, {"date": "2019-07-18", "close": 10.9, "volume": 2475.0}, {"date": "2019-07-19", "close": 10.91, "volume": 6938.0}, {"date": "2019-07-22", "close": 10.9, "volume": 9171.0}, {"date": "2019-07-23", "close": 10.9, "volume": 16899.0}, {"date": "2019-07-24", "close": 10.73, "volume": 19970.0}, {"date": "2019-07-25", "close": 10.87, "volume": 30615.0}, {"date": "2019-07-26", "close": 10.88, "volume": 8275.0}, {"date": "2019-07-29", "close": 10.9, "volume": 12186.0}, {"date": "2019-07-30", "close": 10.78, "volume": 14057.0}, {"date": "2019-07-31", "close": 10.88, "volume": 14199.0}, {"date": "2019-08-01", "close": 10.84, "volume": 8078.0}, {"date": "2019-08-02", "close": 10.81, "volume": 8576.0}, {"date": "2019-08-05", "close": 10.53, "volume": 5520.0}, {"date": "2019-08-06", "close": 10.78, "volume": 15395.0}, {"date": "2019-08-07", "close": 10.6, "volume": 4435.0}, {"date": "2019-08-08", "close": 11.0, "volume": 31815.0}, {"date": "2019-08-09", "close": 10.95, "volume": 9482.0}, {"date": "2019-08-12", "close": 11.41, "volume": 61814.0}, {"date": "2019-08-13", "close": 11.79, "volume": 48857.0}, {"date": "2019-08-14", "close": 12.0, "volume": 38002.0}, {"date": "2019-08-15", "close": 12.09, "volume": 19994.0}, {"date": "2019-08-16", "close": 12.1, "volume": 24448.0}, {"date": "2019-08-19", "close": 12.16, "volume": 30213.0}, {"date": "2019-08-20", "close": 12.05, "volume": 7851.0}, {"date": "2019-08-21", "close": 12.13, "volume": 20382.0}, {"date": "2019-08-22", "close": 12.26, "volume": 19328.0}, {"date": "2019-08-23", "close": 12.29, "volume": 12086.0}, {"date": "2019-08-26", "close": 12.25, "volume": 12569.0}, {"date": "2019-08-27", "close": 12.31, "volume": 22372.0}, {"date": "2019-08-28", "close": 12.28, "volume": 24969.0}, {"date": "2019-08-29", "close": 12.36, "volume": 26445.0}, {"date": "2019-08-30", "close": 12.39, "volume": 5940.0}, {"date": "2019-09-03", "close": 12.25, "volume": 16801.0}, {"date": "2019-09-04", "close": 12.43, "volume": 22966.0}, {"date": "2019-09-05", "close": 12.42, "volume": 12666.0}, {"date": "2019-09-06", "close": 12.5, "volume": 2964.0}, {"date": "2019-09-09", "close": 12.35, "volume": 27700.0}, {"date": "2019-09-10", "close": 12.22, "volume": 33545.0}, {"date": "2019-09-11", "close": 12.15, "volume": 26331.0}, {"date": "2019-09-12", "close": 12.15, "volume": 16423.0}, {"date": "2019-09-13", "close": 12.166, "volume": 1075.0}, {"date": "2019-09-16", "close": 12.04, "volume": 2270.0}, {"date": "2019-09-17", "close": 11.85, "volume": 6725.0}, {"date": "2019-09-18", "close": 11.69, "volume": 18140.0}, {"date": "2019-09-19", "close": 12.503, "volume": 20611.0}, {"date": "2019-09-20", "close": 12.42, "volume": 14150.0}, {"date": "2019-09-23", "close": 12.26, "volume": 18801.0}, {"date": "2019-09-24", "close": 12.07, "volume": 29609.0}, {"date": "2019-09-25", "close": 12.0, "volume": 5954.0}, {"date": "2019-09-26", "close": 11.95, "volume": 24184.0}, {"date": "2019-09-27", "close": 11.89, "volume": 12342.0}, {"date": "2019-09-30", "close": 11.84, "volume": 34056.0}, {"date": "2019-10-01", "close": 11.98, "volume": 16646.0}, {"date": "2019-10-02", "close": 12.4, "volume": 82740.0}, {"date": "2019-10-03", "close": 12.45, "volume": 43639.0}, {"date": "2019-10-04", "close": 12.65, "volume": 36647.0}, {"date": "2019-10-07", "close": 13.0, "volume": 50402.0}, {"date": "2019-10-08", "close": 12.99, "volume": 38105.0}, {"date": "2019-10-09", "close": 13.45, "volume": 69923.0}, {"date": "2019-10-10", "close": 13.89, "volume": 150825.0}, {"date": "2019-10-11", "close": 13.92, "volume": 37223.0}, {"date": "2019-10-14", "close": 14.15, "volume": 39770.0}, {"date": "2019-10-15", "close": 13.59, "volume": 629475.0}, {"date": "2019-10-16", "close": 13.8, "volume": 81691.0}, {"date": "2019-10-17", "close": 13.5, "volume": 73228.0}, {"date": "2019-10-18", "close": 12.95, "volume": 173372.0}, {"date": "2019-10-21", "close": 12.63, "volume": 263906.0}, {"date": "2019-10-22", "close": 12.85, "volume": 113954.0}, {"date": "2019-10-23", "close": 12.95, "volume": 77870.0}, {"date": "2019-10-24", "close": 12.9, "volume": 41018.0}, {"date": "2019-10-25", "close": 12.8, "volume": 36919.0}, {"date": "2019-10-28", "close": 13.18, "volume": 87249.0}, {"date": "2019-10-29", "close": 13.34, "volume": 58239.0}, {"date": "2019-10-30", "close": 13.65, "volume": 97668.0}, {"date": "2019-10-31", "close": 13.64, "volume": 75614.0}, {"date": "2019-11-01", "close": 13.74, "volume": 26529.0}, {"date": "2019-11-04", "close": 13.89, "volume": 38309.0}, {"date": "2019-11-05", "close": 13.97, "volume": 44741.0}, {"date": "2019-11-06", "close": 13.88, "volume": 104999.0}, {"date": "2019-11-07", "close": 14.15, "volume": 113094.0}, {"date": "2019-11-08", "close": 14.71, "volume": 188809.0}, {"date": "2019-11-11", "close": 15.2, "volume": 500118.0}, {"date": "2019-11-12", "close": 15.14, "volume": 525492.0}, {"date": "2019-11-13", "close": 15.03, "volume": 284696.0}, {"date": "2019-11-14", "close": 14.84, "volume": 78300.0}, {"date": "2019-11-15", "close": 14.71, "volume": 116991.0}, {"date": "2019-11-18", "close": 14.18, "volume": 167647.0}, {"date": "2019-11-19", "close": 14.03, "volume": 143361.0}, {"date": "2019-11-20", "close": 14.24, "volume": 160912.0}, {"date": "2019-11-21", "close": 14.48, "volume": 183829.0}, {"date": "2019-11-22", "close": 14.67, "volume": 80531.0}, {"date": "2019-11-25", "close": 14.86, "volume": 140256.0}, {"date": "2019-11-26", "close": 14.7, "volume": 103504.0}, {"date": "2019-11-27", "close": 14.76, "volume": 81817.0}, {"date": "2019-11-29", "close": 14.69, "volume": 61739.0}, {"date": "2019-12-02", "close": 14.58, "volume": 72496.0}, {"date": "2019-12-03", "close": 14.31, "volume": 140779.0}, {"date": "2019-12-04", "close": 14.38, "volume": 145135.0}, {"date": "2019-12-05", "close": 14.44, "volume": 80151.0}, {"date": "2019-12-06", "close": 14.53, "volume": 68758.0}, {"date": "2019-12-09", "close": 14.52, "volume": 145293.0}, {"date": "2019-12-10", "close": 14.41, "volume": 142636.0}, {"date": "2019-12-11", "close": 14.44, "volume": 51824.0}, {"date": "2019-12-12", "close": 14.54, "volume": 39856.0}, {"date": "2019-12-13", "close": 14.84, "volume": 148053.0}, {"date": "2019-12-16", "close": 14.91, "volume": 111939.0}, {"date": "2019-12-17", "close": 14.76, "volume": 112273.0}, {"date": "2019-12-18", "close": 14.74, "volume": 143719.0}, {"date": "2019-12-19", "close": 14.87, "volume": 187661.0}, {"date": "2019-12-20", "close": 14.7, "volume": 147858.0}, {"date": "2019-12-23", "close": 14.63, "volume": 224775.0}, {"date": "2019-12-24", "close": 14.71, "volume": 141980.0}, {"date": "2019-12-26", "close": 14.84, "volume": 314066.0}, {"date": "2019-12-27", "close": 14.87, "volume": 196847.0}, {"date": "2019-12-30", "close": 14.62, "volume": 222536.0}, {"date": "2019-12-31", "close": 14.54, "volume": 115635.0}, {"date": "2020-01-02", "close": 14.69, "volume": 22261.0}, {"date": "2020-01-03", "close": 14.61, "volume": 22305.0}, {"date": "2020-01-06", "close": 14.49, "volume": 19444.0}, {"date": "2020-01-07", "close": 14.45, "volume": 24304.0}, {"date": "2020-01-08", "close": 14.42, "volume": 36977.0}, {"date": "2020-01-09", "close": 14.63, "volume": 36232.0}, {"date": "2020-01-10", "close": 14.8, "volume": 34620.0}, {"date": "2020-01-13", "close": 14.94, "volume": 70815.0}, {"date": "2020-01-14", "close": 14.88, "volume": 44654.0}, {"date": "2020-01-15", "close": 14.69, "volume": 78673.0}, {"date": "2020-01-16", "close": 14.84, "volume": 67478.0}, {"date": "2020-01-17", "close": 14.98, "volume": 83530.0}, {"date": "2020-01-21", "close": 15.31, "volume": 165929.0}, {"date": "2020-01-22", "close": 15.47, "volume": 123319.0}, {"date": "2020-01-23", "close": 15.27, "volume": 110720.0}, {"date": "2020-01-24", "close": 15.29, "volume": 55381.0}, {"date": "2020-01-27", "close": 15.12, "volume": 85226.0}, {"date": "2020-01-28", "close": 15.36, "volume": 49778.0}, {"date": "2020-01-29", "close": 15.28, "volume": 100472.0}, {"date": "2020-01-30", "close": 15.18, "volume": 26328.0}, {"date": "2020-01-31", "close": 15.19, "volume": 85137.0}, {"date": "2020-02-03", "close": 15.19, "volume": 96407.0}, {"date": "2020-02-04", "close": 15.5, "volume": 74829.0}, {"date": "2020-02-05", "close": 15.76, "volume": 41496.0}, {"date": "2020-02-06", "close": 16.0, "volume": 58947.0}, {"date": "2020-02-07", "close": 16.25, "volume": 62353.0}, {"date": "2020-02-10", "close": 16.18, "volume": 55755.0}, {"date": "2020-02-11", "close": 16.07, "volume": 91586.0}, {"date": "2020-02-12", "close": 16.1, "volume": 47379.0}, {"date": "2020-02-13", "close": 16.3, "volume": 52758.0}, {"date": "2020-02-14", "close": 16.34, "volume": 108210.0}, {"date": "2020-02-18", "close": 16.53, "volume": 148095.0}, {"date": "2020-02-19", "close": 16.63, "volume": 94768.0}, {"date": "2020-02-20", "close": 16.63, "volume": 51170.0}, {"date": "2020-02-21", "close": 16.55, "volume": 50381.0}, {"date": "2020-02-24", "close": 16.25, "volume": 110224.0}, {"date": "2020-02-25", "close": 16.25, "volume": 125358.0}, {"date": "2020-02-26", "close": 16.33, "volume": 93367.0}, {"date": "2020-02-27", "close": 16.05, "volume": 175283.0}, {"date": "2020-02-28", "close": 15.8, "volume": 162748.0}, {"date": "2020-03-02", "close": 15.9, "volume": 123561.0}, {"date": "2020-03-03", "close": 15.94, "volume": 89181.0}, {"date": "2020-03-04", "close": 16.19, "volume": 96929.0}, {"date": "2020-03-05", "close": 15.85, "volume": 53976.0}, {"date": "2020-03-06", "close": 15.62, "volume": 119435.0}, {"date": "2020-03-09", "close": 14.61, "volume": 108067.0}, {"date": "2020-03-10", "close": 15.07, "volume": 160589.0}, {"date": "2020-03-11", "close": 14.59, "volume": 85045.0}, {"date": "2020-03-12", "close": 13.78, "volume": 279174.0}, {"date": "2020-03-13", "close": 14.57, "volume": 195144.0}, {"date": "2020-03-16", "close": 13.26, "volume": 192669.0}, {"date": "2020-03-17", "close": 13.17, "volume": 225538.0}, {"date": "2020-03-18", "close": 12.0, "volume": 239981.0}, {"date": "2020-03-19", "close": 12.52, "volume": 165639.0}, {"date": "2020-03-20", "close": 12.58, "volume": 86247.0}, {"date": "2020-03-23", "close": 12.7, "volume": 56609.0}, {"date": "2020-03-24", "close": 13.26, "volume": 88241.0}, {"date": "2020-03-25", "close": 13.73, "volume": 89147.0}, {"date": "2020-03-26", "close": 14.27, "volume": 144955.0}, {"date": "2020-03-27", "close": 14.32, "volume": 66498.0}, {"date": "2020-03-30", "close": 14.19, "volume": 125079.0}, {"date": "2020-03-31", "close": 14.2, "volume": 49281.0}, {"date": "2020-04-01", "close": 14.0, "volume": 79375.0}, {"date": "2020-04-02", "close": 14.09, "volume": 59718.0}, {"date": "2020-04-03", "close": 13.98, "volume": 108805.0}, {"date": "2020-04-06", "close": 14.32, "volume": 82041.0}, {"date": "2020-04-07", "close": 14.86, "volume": 129976.0}, {"date": "2020-04-08", "close": 15.12, "volume": 101463.0}, {"date": "2020-04-09", "close": 15.17, "volume": 100633.0}, {"date": "2020-04-13", "close": 15.04, "volume": 93396.0}, {"date": "2020-04-14", "close": 15.42, "volume": 87735.0}, {"date": "2020-04-15", "close": 15.12, "volume": 51394.0}, {"date": "2020-04-16", "close": 15.2, "volume": 70745.0}, {"date": "2020-04-17", "close": 15.19, "volume": 58610.0}, {"date": "2020-04-20", "close": 15.0, "volume": 38938.0}, {"date": "2020-04-21", "close": 14.55, "volume": 85559.0}, {"date": "2020-04-22", "close": 14.77, "volume": 110555.0}, {"date": "2020-04-23", "close": 14.9, "volume": 62472.0}, {"date": "2020-04-24", "close": 15.05, "volume": 60464.0}, {"date": "2020-04-27", "close": 15.34, "volume": 109456.0}, {"date": "2020-04-28", "close": 15.56, "volume": 97847.0}, {"date": "2020-04-29", "close": 15.85, "volume": 155800.0}, {"date": "2020-04-30", "close": 15.84, "volume": 93493.0}, {"date": "2020-05-01", "close": 15.5, "volume": 64462.0}, {"date": "2020-05-04", "close": 15.49, "volume": 43086.0}, {"date": "2020-05-05", "close": 15.81, "volume": 86582.0}, {"date": "2020-05-06", "close": 15.93, "volume": 46160.0}, {"date": "2020-05-07", "close": 16.06, "volume": 89387.0}, {"date": "2020-05-08", "close": 16.25, "volume": 46748.0}, {"date": "2020-05-11", "close": 15.99, "volume": 71542.0}, {"date": "2020-05-12", "close": 15.8, "volume": 111774.0}, {"date": "2020-05-13", "close": 15.78, "volume": 79519.0}, {"date": "2020-05-14", "close": 15.52, "volume": 99028.0}, {"date": "2020-05-15", "close": 15.54, "volume": 71361.0}, {"date": "2020-05-18", "close": 16.0, "volume": 71983.0}, {"date": "2020-05-19", "close": 16.01, "volume": 80564.0}, {"date": "2020-05-20", "close": 16.32, "volume": 115761.0}, {"date": "2020-05-21", "close": 16.31, "volume": 78273.0}, {"date": "2020-05-22", "close": 16.56, "volume": 156105.0}, {"date": "2020-05-26", "close": 16.79, "volume": 305423.0}, {"date": "2020-05-27", "close": 17.19, "volume": 187667.0}, {"date": "2020-05-28", "close": 17.32, "volume": 175537.0}, {"date": "2020-05-29", "close": 17.39, "volume": 435980.0}, {"date": "2020-06-01", "close": 17.41, "volume": 181016.0}, {"date": "2020-06-02", "close": 17.4, "volume": 98642.0}, {"date": "2020-06-03", "close": 17.62, "volume": 68214.0}, {"date": "2020-06-04", "close": 17.69, "volume": 124181.0}, {"date": "2020-06-05", "close": 18.75, "volume": 286631.0}, {"date": "2020-06-08", "close": 18.9, "volume": 273631.0}, {"date": "2020-06-09", "close": 18.99, "volume": 193400.0}, {"date": "2020-06-10", "close": 19.0, "volume": 334113.0}, {"date": "2020-06-11", "close": 18.39, "volume": 206328.0}, {"date": "2020-06-12", "close": 18.27, "volume": 214261.0}, {"date": "2020-06-15", "close": 18.28, "volume": 233015.0}, {"date": "2020-06-16", "close": 18.67, "volume": 178348.0}, {"date": "2020-06-17", "close": 18.75, "volume": 94792.0}, {"date": "2020-06-18", "close": 18.75, "volume": 70658.0}, {"date": "2020-06-19", "close": 19.04, "volume": 204704.0}, {"date": "2020-06-22", "close": 19.15, "volume": 140271.0}, {"date": "2020-06-23", "close": 19.32, "volume": 175171.0}, {"date": "2020-06-24", "close": 19.07, "volume": 114423.0}, {"date": "2020-06-25", "close": 18.91, "volume": 112259.0}, {"date": "2020-06-26", "close": 18.81, "volume": 112232.0}, {"date": "2020-06-29", "close": 18.84, "volume": 81033.0}, {"date": "2020-06-30", "close": 18.69, "volume": 167607.0}, {"date": "2020-07-01", "close": 18.76, "volume": 48361.0}, {"date": "2020-07-02", "close": 19.02, "volume": 111242.0}, {"date": "2020-07-06", "close": 19.42, "volume": 164583.0}, {"date": "2020-07-07", "close": 19.32, "volume": 113831.0}, {"date": "2020-07-08", "close": 19.26, "volume": 91002.0}, {"date": "2020-07-09", "close": 19.22, "volume": 127754.0}, {"date": "2020-07-10", "close": 19.37, "volume": 144603.0}, {"date": "2020-07-13", "close": 19.44, "volume": 166712.0}, {"date": "2020-07-14", "close": 19.41, "volume": 152489.0}, {"date": "2020-07-15", "close": 19.69, "volume": 114324.0}, {"date": "2020-07-16", "close": 19.53, "volume": 53288.0}, {"date": "2020-07-17", "close": 19.61, "volume": 109284.0}, {"date": "2020-07-20", "close": 19.71, "volume": 114647.0}, {"date": "2020-07-21", "close": 19.98, "volume": 212587.0}, {"date": "2020-07-22", "close": 19.96, "volume": 127979.0}, {"date": "2020-07-23", "close": 19.95, "volume": 266823.0}, {"date": "2020-07-24", "close": 19.72, "volume": 89457.0}, {"date": "2020-07-27", "close": 19.65, "volume": 185778.0}, {"date": "2020-07-28", "close": 19.33, "volume": 179337.0}, {"date": "2020-07-29", "close": 19.16, "volume": 157204.0}, {"date": "2020-07-30", "close": 19.24, "volume": 113380.0}, {"date": "2020-07-31", "close": 19.3, "volume": 126275.0}, {"date": "2020-08-03", "close": 19.3, "volume": 121762.0}, {"date": "2020-08-04", "close": 19.48, "volume": 152406.0}, {"date": "2020-08-05", "close": 19.67, "volume": 84935.0}, {"date": "2020-08-06", "close": 19.87, "volume": 192106.0}, {"date": "2020-08-07", "close": 19.98, "volume": 185756.0}, {"date": "2020-08-10", "close": 20.12, "volume": 228865.0}, {"date": "2020-08-11", "close": 20.81, "volume": 290604.0}, {"date": "2020-08-12", "close": 20.77, "volume": 127666.0}, {"date": "2020-08-13", "close": 20.77, "volume": 77261.0}, {"date": "2020-08-14", "close": 21.06, "volume": 326541.0}, {"date": "2020-08-17", "close": 21.75, "volume": 285030.0}, {"date": "2020-08-18", "close": 21.98, "volume": 202679.0}, {"date": "2020-08-19", "close": 22.43, "volume": 298104.0}, {"date": "2020-08-20", "close": 22.3, "volume": 92160.0}, {"date": "2020-08-21", "close": 22.3, "volume": 119179.0}, {"date": "2020-08-24", "close": 22.79, "volume": 261483.0}, {"date": "2020-08-25", "close": 23.18, "volume": 448479.0}, {"date": "2020-08-26", "close": 23.34, "volume": 212734.0}, {"date": "2020-08-27", "close": 23.45, "volume": 235763.0}, {"date": "2020-08-28", "close": 23.62, "volume": 217198.0}, {"date": "2020-08-31", "close": 23.83, "volume": 524640.0}, {"date": "2020-09-01", "close": 24.09, "volume": 235060.0}, {"date": "2020-09-02", "close": 24.29, "volume": 363304.0}, {"date": "2020-09-03", "close": 24.1, "volume": 237708.0}, {"date": "2020-09-04", "close": 23.4, "volume": 359443.0}, {"date": "2020-09-08", "close": 23.24, "volume": 418701.0}, {"date": "2020-09-09", "close": 23.42, "volume": 226069.0}, {"date": "2020-09-10", "close": 23.42, "volume": 223203.0}, {"date": "2020-09-11", "close": 23.28, "volume": 363678.0}, {"date": "2020-09-14", "close": 23.33, "volume": 264165.0}, {"date": "2020-09-15", "close": 23.71, "volume": 162254.0}, {"date": "2020-09-16", "close": 24.28, "volume": 213918.0}, {"date": "2020-09-17", "close": 24.21, "volume": 131124.0}, {"date": "2020-09-18", "close": 24.72, "volume": 636311.0}, {"date": "2020-09-21", "close": 24.39, "volume": 362491.0}, {"date": "2020-09-22", "close": 23.91, "volume": 523637.0}, {"date": "2020-09-23", "close": 24.37, "volume": 699289.0}, {"date": "2020-09-24", "close": 23.63, "volume": 425922.0}, {"date": "2020-09-25", "close": 23.9, "volume": 268673.0}, {"date": "2020-09-28", "close": 24.07, "volume": 161968.0}, {"date": "2020-09-29", "close": 24.01, "volume": 114623.0}, {"date": "2020-09-30", "close": 23.97, "volume": 161185.0}, {"date": "2020-10-01", "close": 24.32, "volume": 124988.0}, {"date": "2020-10-02", "close": 24.38, "volume": 112683.0}, {"date": "2020-10-05", "close": 24.76, "volume": 135907.0}, {"date": "2020-10-06", "close": 25.47, "volume": 444937.0}, {"date": "2020-10-07", "close": 25.74, "volume": 194670.0}, {"date": "2020-10-08", "close": 25.84, "volume": 125005.0}, {"date": "2020-10-09", "close": 26.01, "volume": 99288.0}, {"date": "2020-10-12", "close": 26.35, "volume": 378617.0}, {"date": "2020-10-13", "close": 27.11, "volume": 229301.0}, {"date": "2020-10-14", "close": 27.24, "volume": 158513.0}, {"date": "2020-10-15", "close": 27.09, "volume": 168946.0}, {"date": "2020-10-16", "close": 28.41, "volume": 479528.0}, {"date": "2020-10-19", "close": 28.35, "volume": 387910.0}, {"date": "2020-10-20", "close": 28.48, "volume": 213762.0}, {"date": "2020-10-21", "close": 28.55, "volume": 183239.0}, {"date": "2020-10-22", "close": 28.6, "volume": 130318.0}, {"date": "2020-10-23", "close": 29.14, "volume": 228753.0}, {"date": "2020-10-26", "close": 28.14, "volume": 474591.0}, {"date": "2020-10-27", "close": 28.17, "volume": 209721.0}, {"date": "2020-10-28", "close": 27.86, "volume": 210788.0}, {"date": "2020-10-29", "close": 27.72, "volume": 144841.0}, {"date": "2020-10-30", "close": 26.85, "volume": 347954.0}, {"date": "2020-11-02", "close": 27.33, "volume": 282641.0}, {"date": "2020-11-03", "close": 28.25, "volume": 265109.0}, {"date": "2020-11-04", "close": 28.86, "volume": 424363.0}, {"date": "2020-11-05", "close": 30.49, "volume": 624657.0}, {"date": "2020-11-06", "close": 31.01, "volume": 419300.0}, {"date": "2020-11-09", "close": 30.28, "volume": 485579.0}, {"date": "2020-11-10", "close": 30.02, "volume": 486326.0}, {"date": "2020-11-11", "close": 31.59, "volume": 314591.0}, {"date": "2020-11-12", "close": 31.93, "volume": 333651.0}, {"date": "2020-11-13", "close": 32.11, "volume": 764905.0}, {"date": "2020-11-16", "close": 33.62, "volume": 1070217.0}, {"date": "2020-11-17", "close": 34.62, "volume": 558350.0}, {"date": "2020-11-18", "close": 32.88, "volume": 760893.0}, {"date": "2020-11-19", "close": 34.7, "volume": 720007.0}, {"date": "2020-11-20", "close": 34.02, "volume": 386957.0}, {"date": "2020-11-23", "close": 35.09, "volume": 710238.0}, {"date": "2020-11-24", "close": 34.68, "volume": 952911.0}, {"date": "2020-11-25", "close": 34.42, "volume": 239665.0}, {"date": "2020-11-27", "close": 36.03, "volume": 488276.0}, {"date": "2020-11-30", "close": 36.87, "volume": 1037067.0}, {"date": "2020-12-01", "close": 37.87, "volume": 736224.0}, {"date": "2020-12-02", "close": 39.35, "volume": 709823.0}, {"date": "2020-12-03", "close": 40.55, "volume": 1084427.0}, {"date": "2020-12-04", "close": 42.44, "volume": 508625.0}, {"date": "2020-12-07", "close": 43.97, "volume": 479772.0}, {"date": "2020-12-08", "close": 43.67, "volume": 816362.0}, {"date": "2020-12-09", "close": 42.92, "volume": 711863.0}, {"date": "2020-12-10", "close": 42.72, "volume": 283109.0}, {"date": "2020-12-11", "close": 45.5, "volume": 1310054.0}, {"date": "2020-12-14", "close": 43.72, "volume": 2269914.0}, {"date": "2020-12-15", "close": 41.34, "volume": 1560912.0}, {"date": "2020-12-16", "close": 46.28, "volume": 2065901.0}, {"date": "2020-12-17", "close": 44.68, "volume": 904520.0}, {"date": "2020-12-18", "close": 44.79, "volume": 849920.0}, {"date": "2020-12-21", "close": 45.51, "volume": 938725.0}, {"date": "2020-12-22", "close": 49.97, "volume": 2227044.0}, {"date": "2020-12-23", "close": 50.94, "volume": 1607371.0}, {"date": "2020-12-24", "close": 52.05, "volume": 826947.0}, {"date": "2020-12-28", "close": 51.7, "volume": 906215.0}, {"date": "2020-12-29", "close": 51.55, "volume": 687787.0}, {"date": "2020-12-30", "close": 51.67, "volume": 641347.0}, {"date": "2020-12-31", "close": 51.31, "volume": 253840.0}, {"date": "2021-01-04", "close": 49.97, "volume": 1043782.0}, {"date": "2021-01-05", "close": 49.83, "volume": 813980.0}, {"date": "2021-01-06", "close": 51.14, "volume": 843852.0}, {"date": "2021-01-07", "close": 50.01, "volume": 455703.0}, {"date": "2021-01-08", "close": 51.02, "volume": 702066.0}, {"date": "2021-01-11", "close": 49.89, "volume": 675941.0}, {"date": "2021-01-12", "close": 49.18, "volume": 670492.0}, {"date": "2021-01-13", "close": 49.23, "volume": 567882.0}, {"date": "2021-01-14", "close": 52.59, "volume": 1631093.0}, {"date": "2021-01-15", "close": 50.81, "volume": 1902131.0}, {"date": "2021-01-19", "close": 52.16, "volume": 1152677.0}, {"date": "2021-01-20", "close": 51.47, "volume": 1030205.0}, {"date": "2021-01-21", "close": 53.1, "volume": 1028238.0}, {"date": "2021-01-22", "close": 51.7, "volume": 630783.0}, {"date": "2021-01-25", "close": 51.05, "volume": 652685.0}, {"date": "2021-01-26", "close": 50.34, "volume": 609085.0}, {"date": "2021-01-27", "close": 49.55, "volume": 846867.0}, {"date": "2021-01-28", "close": 52.33, "volume": 901903.0}, {"date": "2021-01-29", "close": 50.08, "volume": 825682.0}, {"date": "2021-02-01", "close": 51.82, "volume": 650985.0}, {"date": "2021-02-02", "close": 49.91, "volume": 1218087.0}, {"date": "2021-02-03", "close": 49.61, "volume": 959415.0}, {"date": "2021-02-04", "close": 49.03, "volume": 595735.0}, {"date": "2021-02-05", "close": 48.41, "volume": 1232000.0}, {"date": "2021-02-08", "close": 56.85, "volume": 2636730.0}, {"date": "2021-02-09", "close": 54.58, "volume": 935902.0}, {"date": "2021-02-10", "close": 56.05, "volume": 836500.0}, {"date": "2021-02-11", "close": 59.0, "volume": 2010732.0}, {"date": "2021-02-12", "close": 59.38, "volume": 590700.0}, {"date": "2021-02-16", "close": 60.23, "volume": 917779.0}, {"date": "2021-02-17", "close": 58.35, "volume": 738480.0}, {"date": "2021-02-18", "close": 56.5, "volume": 1052560.0}, {"date": "2021-02-19", "close": 56.87, "volume": 789607.0}, {"date": "2021-02-22", "close": 55.84, "volume": 535645.0}, {"date": "2021-02-23", "close": 54.3, "volume": 882018.0}, {"date": "2021-02-24", "close": 53.9, "volume": 762872.0}, {"date": "2021-02-25", "close": 54.48, "volume": 860365.0}, {"date": "2021-02-26", "close": 53.99, "volume": 1012428.0}, {"date": "2021-03-01", "close": 56.05, "volume": 918364.0}, {"date": "2021-03-02", "close": 54.83, "volume": 999205.0}, {"date": "2021-03-03", "close": 52.73, "volume": 687332.0}, {"date": "2021-03-04", "close": 50.02, "volume": 890699.0}, {"date": "2021-03-05", "close": 49.01, "volume": 1584654.0}, {"date": "2021-03-08", "close": 48.74, "volume": 1023324.0}, {"date": "2021-03-09", "close": 52.1, "volume": 966186.0}, {"date": "2021-03-10", "close": 51.98, "volume": 840837.0}, {"date": "2021-03-11", "close": 53.29, "volume": 971353.0}, {"date": "2021-03-12", "close": 52.68, "volume": 305196.0}, {"date": "2021-03-15", "close": 52.18, "volume": 654180.0}, {"date": "2021-03-16", "close": 53.07, "volume": 833764.0}, {"date": "2021-03-17", "close": 52.79, "volume": 752828.0}, {"date": "2021-03-18", "close": 51.73, "volume": 413801.0}, {"date": "2021-03-19", "close": 52.78, "volume": 850753.0}, {"date": "2021-03-22", "close": 52.72, "volume": 780759.0}, {"date": "2021-03-23", "close": 51.36, "volume": 444336.0}, {"date": "2021-03-24", "close": 50.84, "volume": 559976.0}, {"date": "2021-03-25", "close": 51.39, "volume": 715049.0}, {"date": "2021-03-26", "close": 51.9, "volume": 882891.0}, {"date": "2021-03-29", "close": 51.38, "volume": 1174243.0}, {"date": "2021-03-30", "close": 51.34, "volume": 360318.0}, {"date": "2021-03-31", "close": 53.36, "volume": 1178867.0}, {"date": "2021-04-01", "close": 56.61, "volume": 1809439.0}, {"date": "2021-04-05", "close": 56.25, "volume": 1086692.0}, {"date": "2021-04-06", "close": 56.31, "volume": 668809.0}, {"date": "2021-04-07", "close": 57.38, "volume": 761394.0}, {"date": "2021-04-08", "close": 55.74, "volume": 859969.0}, {"date": "2021-04-09", "close": 53.59, "volume": 1109168.0}, {"date": "2021-04-12", "close": 52.06, "volume": 856233.0}, {"date": "2021-04-13", "close": 51.84, "volume": 515244.0}, {"date": "2021-04-14", "close": 51.38, "volume": 848738.0}, {"date": "2021-04-15", "close": 50.22, "volume": 786441.0}, {"date": "2021-04-16", "close": 50.61, "volume": 846119.0}, {"date": "2021-04-19", "close": 49.34, "volume": 697253.0}, {"date": "2021-04-20", "close": 47.42, "volume": 533403.0}, {"date": "2021-04-21", "close": 48.96, "volume": 404770.0}, {"date": "2021-04-22", "close": 47.91, "volume": 389763.0}, {"date": "2021-04-23", "close": 50.56, "volume": 442287.0}, {"date": "2021-04-26", "close": 52.56, "volume": 511031.0}, {"date": "2021-04-27", "close": 51.19, "volume": 461304.0}, {"date": "2021-04-28", "close": 51.22, "volume": 395577.0}, {"date": "2021-04-29", "close": 50.03, "volume": 316712.0}, {"date": "2021-04-30", "close": 50.28, "volume": 339445.0}, {"date": "2021-05-03", "close": 49.25, "volume": 358195.0}, {"date": "2021-05-04", "close": 47.95, "volume": 376239.0}, {"date": "2021-05-05", "close": 49.05, "volume": 251159.0}, {"date": "2021-05-06", "close": 47.79, "volume": 293875.0}, {"date": "2021-05-07", "close": 47.62, "volume": 361427.0}, {"date": "2021-05-10", "close": 46.46, "volume": 372685.0}, {"date": "2021-05-11", "close": 45.74, "volume": 664130.0}, {"date": "2021-05-12", "close": 45.07, "volume": 491656.0}, {"date": "2021-05-13", "close": 45.05, "volume": 749076.0}, {"date": "2021-05-14", "close": 46.03, "volume": 208056.0}, {"date": "2021-05-17", "close": 45.62, "volume": 258026.0}, {"date": "2021-05-18", "close": 45.31, "volume": 279869.0}, {"date": "2021-05-19", "close": 45.35, "volume": 985757.0}, {"date": "2021-05-20", "close": 45.72, "volume": 415217.0}, {"date": "2021-05-21", "close": 45.86, "volume": 288198.0}, {"date": "2021-05-24", "close": 46.5, "volume": 246755.0}, {"date": "2021-05-25", "close": 46.37, "volume": 767011.0}, {"date": "2021-05-26", "close": 46.73, "volume": 395265.0}, {"date": "2021-05-27", "close": 47.25, "volume": 448227.0}, {"date": "2021-05-28", "close": 50.82, "volume": 726368.0}, {"date": "2021-06-01", "close": 52.7, "volume": 936883.0}, {"date": "2021-06-02", "close": 53.1, "volume": 456732.0}, {"date": "2021-06-03", "close": 52.81, "volume": 298961.0}, {"date": "2021-06-04", "close": 55.1, "volume": 1050218.0}, {"date": "2021-06-07", "close": 54.78, "volume": 467558.0}, {"date": "2021-06-08", "close": 54.84, "volume": 276787.0}, {"date": "2021-06-09", "close": 56.35, "volume": 755364.0}, {"date": "2021-06-10", "close": 56.64, "volume": 891482.0}, {"date": "2021-06-11", "close": 58.8, "volume": 1192963.0}, {"date": "2021-06-14", "close": 59.48, "volume": 945850.0}, {"date": "2021-06-15", "close": 61.85, "volume": 2561305.0}, {"date": "2021-06-16", "close": 61.36, "volume": 1142513.0}, {"date": "2021-06-17", "close": 61.6, "volume": 713922.0}, {"date": "2021-06-18", "close": 60.68, "volume": 645629.0}, {"date": "2021-06-21", "close": 61.68, "volume": 983139.0}, {"date": "2021-06-22", "close": 61.35, "volume": 444559.0}, {"date": "2021-06-23", "close": 61.4, "volume": 303755.0}, {"date": "2021-06-24", "close": 63.27, "volume": 1117257.0}, {"date": "2021-06-25", "close": 64.15, "volume": 666368.0}, {"date": "2021-06-28", "close": 64.05, "volume": 911996.0}, {"date": "2021-06-29", "close": 63.84, "volume": 410990.0}, {"date": "2021-06-30", "close": 65.15, "volume": 718337.0}, {"date": "2021-07-01", "close": 65.61, "volume": 383127.0}, {"date": "2021-07-02", "close": 65.62, "volume": 597544.0}, {"date": "2021-07-06", "close": 67.46, "volume": 1169904.0}, {"date": "2021-07-07", "close": 67.47, "volume": 493882.0}, {"date": "2021-07-08", "close": 63.35, "volume": 1668466.0}, {"date": "2021-07-09", "close": 64.25, "volume": 387875.0}, {"date": "2021-07-12", "close": 64.76, "volume": 350401.0}, {"date": "2021-07-13", "close": 64.22, "volume": 352166.0}, {"date": "2021-07-14", "close": 63.96, "volume": 817601.0}, {"date": "2021-07-15", "close": 63.39, "volume": 313364.0}, {"date": "2021-07-16", "close": 62.63, "volume": 232178.0}, {"date": "2021-07-19", "close": 61.5, "volume": 386198.0}, {"date": "2021-07-20", "close": 62.65, "volume": 297517.0}, {"date": "2021-07-21", "close": 64.7, "volume": 512152.0}, {"date": "2021-07-22", "close": 64.63, "volume": 357216.0}, {"date": "2021-07-23", "close": 65.1, "volume": 289618.0}, {"date": "2021-07-26", "close": 65.04, "volume": 386391.0}, {"date": "2021-07-27", "close": 63.07, "volume": 431679.0}, {"date": "2021-07-28", "close": 63.19, "volume": 150611.0}, {"date": "2021-07-29", "close": 63.26, "volume": 206797.0}, {"date": "2021-07-30", "close": 63.07, "volume": 191139.0}, {"date": "2021-08-02", "close": 63.1, "volume": 408138.0}, {"date": "2021-08-03", "close": 63.82, "volume": 307788.0}, {"date": "2021-08-04", "close": 63.77, "volume": 393594.0}, {"date": "2021-08-05", "close": 64.34, "volume": 323830.0}, {"date": "2021-08-06", "close": 64.56, "volume": 243351.0}, {"date": "2021-08-09", "close": 67.38, "volume": 1542376.0}, {"date": "2021-08-10", "close": 66.25, "volume": 689887.0}, {"date": "2021-08-11", "close": 64.38, "volume": 473434.0}, {"date": "2021-08-12", "close": 64.6, "volume": 278580.0}, {"date": "2021-08-13", "close": 64.54, "volume": 468832.0}, {"date": "2021-08-16", "close": 64.14, "volume": 667918.0}, {"date": "2021-08-17", "close": 63.16, "volume": 685134.0}, {"date": "2021-08-18", "close": 60.91, "volume": 794035.0}, {"date": "2021-08-19", "close": 59.85, "volume": 809413.0}, {"date": "2021-08-20", "close": 60.25, "volume": 445918.0}, {"date": "2021-08-23", "close": 63.15, "volume": 495365.0}, {"date": "2021-08-24", "close": 64.18, "volume": 497636.0}, {"date": "2021-08-25", "close": 63.99, "volume": 395579.0}, {"date": "2021-08-26", "close": 63.35, "volume": 186795.0}, {"date": "2021-08-27", "close": 64.07, "volume": 368479.0}, {"date": "2021-08-30", "close": 64.72, "volume": 433567.0}, {"date": "2021-08-31", "close": 64.43, "volume": 289479.0}, {"date": "2021-09-01", "close": 64.34, "volume": 174860.0}, {"date": "2021-09-02", "close": 63.79, "volume": 228219.0}, {"date": "2021-09-03", "close": 63.45, "volume": 302140.0}, {"date": "2021-09-07", "close": 62.54, "volume": 344477.0}, {"date": "2021-09-08", "close": 62.13, "volume": 269650.0}, {"date": "2021-09-09", "close": 62.0, "volume": 181185.0}, {"date": "2021-09-10", "close": 61.1, "volume": 356864.0}, {"date": "2021-09-13", "close": 60.98, "volume": 222691.0}, {"date": "2021-09-14", "close": 60.44, "volume": 240712.0}, {"date": "2021-09-15", "close": 61.05, "volume": 213117.0}, {"date": "2021-09-16", "close": 60.86, "volume": 231058.0}, {"date": "2021-09-17", "close": 61.53, "volume": 595019.0}, {"date": "2021-09-20", "close": 60.16, "volume": 397302.0}, {"date": "2021-09-21", "close": 61.4, "volume": 250828.0}, {"date": "2021-09-22", "close": 62.79, "volume": 328956.0}, {"date": "2021-09-23", "close": 64.49, "volume": 354000.0}, {"date": "2021-09-24", "close": 64.53, "volume": 295275.0}, {"date": "2021-09-27", "close": 64.3, "volume": 312915.0}, {"date": "2021-09-28", "close": 62.73, "volume": 322774.0}, {"date": "2021-09-29", "close": 62.75, "volume": 193361.0}, {"date": "2021-09-30", "close": 62.79, "volume": 206212.0}, {"date": "2021-10-01", "close": 63.18, "volume": 121081.0}, {"date": "2021-10-04", "close": 62.04, "volume": 276592.0}, {"date": "2021-10-05", "close": 62.99, "volume": 177056.0}, {"date": "2021-10-06", "close": 63.59, "volume": 177255.0}, {"date": "2021-10-07", "close": 64.28, "volume": 238902.0}, {"date": "2021-10-08", "close": 64.06, "volume": 449036.0}, {"date": "2021-10-11", "close": 63.23, "volume": 159201.0}, {"date": "2021-10-12", "close": 62.72, "volume": 120622.0}, {"date": "2021-10-13", "close": 62.91, "volume": 141288.0}, {"date": "2021-10-14", "close": 64.23, "volume": 230474.0}, {"date": "2021-10-15", "close": 63.3, "volume": 772368.0}, {"date": "2021-10-18", "close": 64.23, "volume": 232916.0}, {"date": "2021-10-19", "close": 65.73, "volume": 724462.0}, {"date": "2021-10-20", "close": 65.93, "volume": 555572.0}, {"date": "2021-10-21", "close": 66.65, "volume": 229276.0}, {"date": "2021-10-22", "close": 65.94, "volume": 422960.0}, {"date": "2021-10-25", "close": 66.62, "volume": 341995.0}, {"date": "2021-10-26", "close": 66.35, "volume": 530835.0}, {"date": "2021-10-27", "close": 65.55, "volume": 385950.0}, {"date": "2021-10-28", "close": 66.02, "volume": 201765.0}, {"date": "2021-10-29", "close": 66.69, "volume": 483358.0}, {"date": "2021-11-01", "close": 67.33, "volume": 264434.0}, {"date": "2021-11-02", "close": 69.08, "volume": 910511.0}, {"date": "2021-11-03", "close": 70.08, "volume": 524936.0}, {"date": "2021-11-04", "close": 70.17, "volume": 502298.0}, {"date": "2021-11-05", "close": 70.0, "volume": 636466.0}, {"date": "2021-11-08", "close": 71.43, "volume": 849984.0}, {"date": "2021-11-09", "close": 70.32, "volume": 461035.0}, {"date": "2021-11-10", "close": 68.82, "volume": 401218.0}, {"date": "2021-11-11", "close": 69.14, "volume": 211552.0}, {"date": "2021-11-12", "close": 69.95, "volume": 221227.0}, {"date": "2021-11-15", "close": 70.19, "volume": 228422.0}, {"date": "2021-11-16", "close": 70.94, "volume": 153686.0}, {"date": "2021-11-17", "close": 70.79, "volume": 178793.0}, {"date": "2021-11-18", "close": 71.2, "volume": 207764.0}, {"date": "2021-11-19", "close": 71.26, "volume": 617912.0}, {"date": "2021-11-22", "close": 70.11, "volume": 403190.0}, {"date": "2021-11-23", "close": 66.54, "volume": 1726293.0}, {"date": "2021-11-24", "close": 69.01, "volume": 637918.0}, {"date": "2021-11-26", "close": 67.38, "volume": 505112.0}, {"date": "2021-11-29", "close": 69.4, "volume": 903831.0}, {"date": "2021-11-30", "close": 66.94, "volume": 971908.0}, {"date": "2021-12-01", "close": 65.52, "volume": 399871.0}, {"date": "2021-12-02", "close": 65.83, "volume": 394849.0}, {"date": "2021-12-03", "close": 63.26, "volume": 585719.0}, {"date": "2021-12-06", "close": 65.25, "volume": 662388.0}, {"date": "2021-12-07", "close": 67.34, "volume": 254857.0}, {"date": "2021-12-08", "close": 67.5, "volume": 278388.0}, {"date": "2021-12-09", "close": 67.66, "volume": 247726.0}, {"date": "2021-12-10", "close": 68.91, "volume": 323413.0}, {"date": "2021-12-13", "close": 68.02, "volume": 398178.0}, {"date": "2021-12-14", "close": 67.29, "volume": 287637.0}, {"date": "2021-12-15", "close": 68.89, "volume": 413166.0}, {"date": "2021-12-16", "close": 66.95, "volume": 153154.0}, {"date": "2021-12-17", "close": 66.53, "volume": 183733.0}, {"date": "2021-12-20", "close": 65.75, "volume": 284080.0}, {"date": "2021-12-21", "close": 67.64, "volume": 236301.0}, {"date": "2021-12-22", "close": 68.48, "volume": 298305.0}, {"date": "2021-12-23", "close": 69.21, "volume": 373521.0}, {"date": "2021-12-27", "close": 70.36, "volume": 666449.0}, {"date": "2021-12-28", "close": 70.05, "volume": 816484.0}, {"date": "2021-12-29", "close": 70.07, "volume": 169869.0}, {"date": "2021-12-30", "close": 69.89, "volume": 188078.0}, {"date": "2021-12-31", "close": 69.33, "volume": 100874.0}, {"date": "2022-01-03", "close": 69.92, "volume": 161281.0}, {"date": "2022-01-04", "close": 69.12, "volume": 332435.0}, {"date": "2022-01-05", "close": 68.56, "volume": 719850.0}, {"date": "2022-01-06", "close": 68.36, "volume": 764113.0}, {"date": "2022-01-07", "close": 67.59, "volume": 1649915.0}, {"date": "2022-01-10", "close": 67.58, "volume": 510543.0}, {"date": "2022-01-11", "close": 68.73, "volume": 730607.0}, {"date": "2022-01-12", "close": 68.84, "volume": 1106095.0}, {"date": "2022-01-13", "close": 66.84, "volume": 1128691.0}, {"date": "2022-01-14", "close": 66.9, "volume": 1225851.0}, {"date": "2022-01-18", "close": 65.0, "volume": 1039488.0}, {"date": "2022-01-19", "close": 63.36, "volume": 460265.0}, {"date": "2022-01-20", "close": 62.4, "volume": 715324.0}, {"date": "2022-01-21", "close": 60.64, "volume": 259471.0}, {"date": "2022-01-24", "close": 60.32, "volume": 1624919.0}, {"date": "2022-01-25", "close": 58.6, "volume": 386722.0}, {"date": "2022-01-26", "close": 60.68, "volume": 1389663.0}, {"date": "2022-01-27", "close": 60.2, "volume": 310801.0}, {"date": "2022-01-28", "close": 62.07, "volume": 303309.0}, {"date": "2022-01-31", "close": 63.86, "volume": 519514.0}, {"date": "2022-02-01", "close": 64.43, "volume": 436259.0}, {"date": "2022-02-02", "close": 64.98, "volume": 214416.0}, {"date": "2022-02-03", "close": 63.33, "volume": 217793.0}, {"date": "2022-02-04", "close": 63.88, "volume": 222440.0}, {"date": "2022-02-07", "close": 63.48, "volume": 299889.0}, {"date": "2022-02-08", "close": 64.12, "volume": 189568.0}, {"date": "2022-02-09", "close": 65.58, "volume": 303152.0}, {"date": "2022-02-10", "close": 65.85, "volume": 931627.0}, {"date": "2022-02-11", "close": 63.78, "volume": 564726.0}, {"date": "2022-02-14", "close": 63.36, "volume": 267110.0}, {"date": "2022-02-15", "close": 64.67, "volume": 290684.0}, {"date": "2022-02-16", "close": 64.5, "volume": 357730.0}, {"date": "2022-02-17", "close": 62.26, "volume": 147337.0}, {"date": "2022-02-18", "close": 63.36, "volume": 279145.0}, {"date": "2022-02-22", "close": 62.43, "volume": 492492.0}, {"date": "2022-02-23", "close": 60.4, "volume": 245168.0}, {"date": "2022-02-24", "close": 60.42, "volume": 721161.0}, {"date": "2022-02-25", "close": 61.18, "volume": 276948.0}, {"date": "2022-02-28", "close": 61.46, "volume": 395783.0}, {"date": "2022-03-01", "close": 60.71, "volume": 420481.0}, {"date": "2022-03-02", "close": 61.31, "volume": 304732.0}, {"date": "2022-03-03", "close": 60.42, "volume": 357655.0}, {"date": "2022-03-04", "close": 59.59, "volume": 266095.0}, {"date": "2022-03-07", "close": 57.39, "volume": 534691.0}, {"date": "2022-03-08", "close": 57.14, "volume": 584911.0}, {"date": "2022-03-09", "close": 59.06, "volume": 324156.0}, {"date": "2022-03-10", "close": 58.28, "volume": 121613.0}, {"date": "2022-03-11", "close": 56.96, "volume": 174669.0}, {"date": "2022-03-14", "close": 55.86, "volume": 468722.0}, {"date": "2022-03-15", "close": 57.42, "volume": 345355.0}, {"date": "2022-03-16", "close": 59.52, "volume": 366449.0}, {"date": "2022-03-17", "close": 60.17, "volume": 762861.0}, {"date": "2022-03-18", "close": 61.37, "volume": 288870.0}, {"date": "2022-03-21", "close": 60.88, "volume": 284827.0}, {"date": "2022-03-22", "close": 61.62, "volume": 213025.0}, {"date": "2022-03-23", "close": 60.3, "volume": 370545.0}, {"date": "2022-03-24", "close": 61.08, "volume": 150703.0}, {"date": "2022-03-25", "close": 61.14, "volume": 101487.0}, {"date": "2022-03-28", "close": 61.88, "volume": 221715.0}, {"date": "2022-03-29", "close": 62.23, "volume": 192580.0}, {"date": "2022-03-30", "close": 61.27, "volume": 118998.0}, {"date": "2022-03-31", "close": 59.6, "volume": 238734.0}, {"date": "2022-04-01", "close": 59.0, "volume": 104548.0}, {"date": "2022-04-04", "close": 59.89, "volume": 93091.0}, {"date": "2022-04-05", "close": 58.07, "volume": 153909.0}, {"date": "2022-04-06", "close": 56.84, "volume": 171011.0}, {"date": "2022-04-07", "close": 56.96, "volume": 122234.0}, {"date": "2022-04-08", "close": 56.0, "volume": 71364.0}, {"date": "2022-04-11", "close": 54.58, "volume": 160266.0}, {"date": "2022-04-12", "close": 53.02, "volume": 336415.0}, {"date": "2022-04-13", "close": 54.34, "volume": 351064.0}, {"date": "2022-04-14", "close": 53.0, "volume": 75903.0}, {"date": "2022-04-18", "close": 52.6, "volume": 194505.0}, {"date": "2022-04-19", "close": 53.46, "volume": 105568.0}, {"date": "2022-04-20", "close": 52.34, "volume": 105048.0}, {"date": "2022-04-21", "close": 51.15, "volume": 136436.0}, {"date": "2022-04-22", "close": 49.54, "volume": 441420.0}, {"date": "2022-04-25", "close": 49.92, "volume": 237399.0}, {"date": "2022-04-26", "close": 47.85, "volume": 267544.0}, {"date": "2022-04-27", "close": 47.57, "volume": 194186.0}, {"date": "2022-04-28", "close": 49.1, "volume": 195877.0}, {"date": "2022-04-29", "close": 46.93, "volume": 138580.0}, {"date": "2022-05-02", "close": 47.6, "volume": 112642.0}, {"date": "2022-05-03", "close": 47.47, "volume": 56588.0}, {"date": "2022-05-04", "close": 48.85, "volume": 66559.0}, {"date": "2022-05-05", "close": 46.24, "volume": 75569.0}, {"date": "2022-05-06", "close": 45.53, "volume": 119778.0}, {"date": "2022-05-09", "close": 43.47, "volume": 368332.0}, {"date": "2022-05-10", "close": 43.78, "volume": 119988.0}, {"date": "2022-05-11", "close": 42.49, "volume": 252880.0}, {"date": "2022-05-12", "close": 42.13, "volume": 178624.0}, {"date": "2022-05-13", "close": 43.37, "volume": 123682.0}, {"date": "2022-05-16", "close": 42.63, "volume": 138283.0}, {"date": "2022-05-17", "close": 43.51, "volume": 134283.0}, {"date": "2022-05-18", "close": 41.11, "volume": 83985.0}, {"date": "2022-05-19", "close": 40.71, "volume": 182469.0}, {"date": "2022-05-20", "close": 40.46, "volume": 167611.0}, {"date": "2022-05-23", "close": 40.77, "volume": 72375.0}, {"date": "2022-05-24", "close": 39.75, "volume": 142274.0}, {"date": "2022-05-25", "close": 40.13, "volume": 49723.0}, {"date": "2022-05-26", "close": 41.25, "volume": 56289.0}, {"date": "2022-05-27", "close": 42.55, "volume": 75569.0}, {"date": "2022-05-31", "close": 42.57, "volume": 124357.0}, {"date": "2022-06-01", "close": 44.0, "volume": 730836.0}, {"date": "2022-06-02", "close": 45.39, "volume": 81743.0}, {"date": "2022-06-03", "close": 44.23, "volume": 46336.0}, {"date": "2022-06-06", "close": 44.26, "volume": 118012.0}, {"date": "2022-06-07", "close": 44.74, "volume": 67905.0}, {"date": "2022-06-08", "close": 44.6, "volume": 180090.0}, {"date": "2022-06-09", "close": 43.4, "volume": 187547.0}, {"date": "2022-06-10", "close": 41.66, "volume": 235853.0}, {"date": "2022-06-13", "close": 39.55, "volume": 138616.0}, {"date": "2022-06-14", "close": 39.38, "volume": 72065.0}, {"date": "2022-06-15", "close": 40.39, "volume": 86280.0}, {"date": "2022-06-16", "close": 38.62, "volume": 140584.0}, {"date": "2022-06-17", "close": 39.09, "volume": 44537.0}, {"date": "2022-06-21", "close": 39.95, "volume": 123454.0}, {"date": "2022-06-22", "close": 39.66, "volume": 56307.0}, {"date": "2022-06-23", "close": 40.0, "volume": 85301.0}, {"date": "2022-06-24", "close": 41.06, "volume": 129563.0}, {"date": "2022-06-27", "close": 40.6, "volume": 94617.0}, {"date": "2022-06-28", "close": 41.81, "volume": 186989.0}, {"date": "2022-06-29", "close": 43.06, "volume": 160453.0}, {"date": "2022-06-30", "close": 44.35, "volume": 123653.0}, {"date": "2022-07-01", "close": 44.39, "volume": 145543.0}, {"date": "2022-07-05", "close": 44.98, "volume": 133884.0}, {"date": "2022-07-06", "close": 46.29, "volume": 138878.0}, {"date": "2022-07-07", "close": 47.31, "volume": 61709.0}, {"date": "2022-07-08", "close": 48.66, "volume": 46169.0}, {"date": "2022-07-11", "close": 49.61, "volume": 73055.0}, {"date": "2022-07-12", "close": 49.75, "volume": 34347.0}, {"date": "2022-07-13", "close": 48.79, "volume": 61031.0}, {"date": "2022-07-14", "close": 48.9, "volume": 51935.0}, {"date": "2022-07-15", "close": 49.86, "volume": 80695.0}, {"date": "2022-07-18", "close": 49.9, "volume": 128717.0}, {"date": "2022-07-19", "close": 50.48, "volume": 44569.0}, {"date": "2022-07-20", "close": 49.86, "volume": 55072.0}, {"date": "2022-07-21", "close": 51.35, "volume": 84659.0}, {"date": "2022-07-22", "close": 49.96, "volume": 142047.0}, {"date": "2022-07-25", "close": 49.85, "volume": 56725.0}, {"date": "2022-07-26", "close": 49.06, "volume": 32477.0}, {"date": "2022-07-27", "close": 50.73, "volume": 140131.0}, {"date": "2022-07-28", "close": 54.11, "volume": 120838.0}, {"date": "2022-07-29", "close": 53.53, "volume": 114081.0}, {"date": "2022-08-01", "close": 52.64, "volume": 67972.0}, {"date": "2022-08-02", "close": 53.96, "volume": 153260.0}, {"date": "2022-08-03", "close": 56.25, "volume": 264089.0}, {"date": "2022-08-04", "close": 57.09, "volume": 211523.0}, {"date": "2022-08-05", "close": 56.91, "volume": 159056.0}, {"date": "2022-08-08", "close": 54.37, "volume": 176553.0}, {"date": "2022-08-09", "close": 53.49, "volume": 80758.0}, {"date": "2022-08-10", "close": 57.56, "volume": 136175.0}, {"date": "2022-08-11", "close": 57.42, "volume": 138142.0}, {"date": "2022-08-12", "close": 57.85, "volume": 45636.0}, {"date": "2022-08-15", "close": 56.08, "volume": 69462.0}, {"date": "2022-08-16", "close": 57.21, "volume": 67381.0}, {"date": "2022-08-17", "close": 57.79, "volume": 44524.0}, {"date": "2022-08-18", "close": 58.54, "volume": 136180.0}, {"date": "2022-08-19", "close": 56.65, "volume": 46001.0}, {"date": "2022-08-22", "close": 55.68, "volume": 53566.0}, {"date": "2022-08-23", "close": 56.27, "volume": 27013.0}, {"date": "2022-08-24", "close": 58.65, "volume": 108107.0}, {"date": "2022-08-25", "close": 60.0, "volume": 226984.0}, {"date": "2022-08-26", "close": 58.69, "volume": 115213.0}, {"date": "2022-08-29", "close": 58.32, "volume": 55772.0}, {"date": "2022-08-30", "close": 58.32, "volume": 42597.0}, {"date": "2022-08-31", "close": 57.93, "volume": 51696.0}, {"date": "2022-09-01", "close": 57.12, "volume": 52129.0}, {"date": "2022-09-02", "close": 56.07, "volume": 27336.0}, {"date": "2022-09-06", "close": 54.99, "volume": 103805.0}, {"date": "2022-09-07", "close": 55.62, "volume": 55711.0}, {"date": "2022-09-08", "close": 56.31, "volume": 71073.0}, {"date": "2022-09-09", "close": 58.61, "volume": 152693.0}, {"date": "2022-09-12", "close": 57.24, "volume": 91432.0}, {"date": "2022-09-13", "close": 54.82, "volume": 46029.0}, {"date": "2022-09-14", "close": 54.52, "volume": 35605.0}, {"date": "2022-09-15", "close": 54.57, "volume": 107567.0}, {"date": "2022-09-16", "close": 55.42, "volume": 102851.0}, {"date": "2022-09-19", "close": 55.05, "volume": 44843.0}, {"date": "2022-09-20", "close": 54.36, "volume": 47259.0}, {"date": "2022-09-21", "close": 53.08, "volume": 70589.0}, {"date": "2022-09-22", "close": 52.65, "volume": 129311.0}, {"date": "2022-09-23", "close": 50.66, "volume": 79567.0}, {"date": "2022-09-26", "close": 51.01, "volume": 80724.0}, {"date": "2022-09-27", "close": 50.83, "volume": 55393.0}, {"date": "2022-09-28", "close": 51.65, "volume": 56001.0}, {"date": "2022-09-29", "close": 49.98, "volume": 104527.0}, {"date": "2022-09-30", "close": 49.11, "volume": 100366.0}, {"date": "2022-10-03", "close": 51.58, "volume": 120590.0}, {"date": "2022-10-04", "close": 52.81, "volume": 104974.0}, {"date": "2022-10-05", "close": 53.69, "volume": 91189.0}, {"date": "2022-10-06", "close": 53.18, "volume": 69187.0}, {"date": "2022-10-07", "close": 50.97, "volume": 23655.0}, {"date": "2022-10-10", "close": 50.7, "volume": 68068.0}, {"date": "2022-10-11", "close": 49.8, "volume": 41746.0}, {"date": "2022-10-12", "close": 49.78, "volume": 59311.0}, {"date": "2022-10-13", "close": 51.02, "volume": 58994.0}, {"date": "2022-10-14", "close": 49.95, "volume": 46433.0}, {"date": "2022-10-17", "close": 52.79, "volume": 121997.0}, {"date": "2022-10-18", "close": 53.39, "volume": 126125.0}, {"date": "2022-10-19", "close": 53.22, "volume": 70218.0}, {"date": "2022-10-20", "close": 52.98, "volume": 112258.0}, {"date": "2022-10-21", "close": 54.35, "volume": 58992.0}, {"date": "2022-10-24", "close": 55.97, "volume": 160268.0}, {"date": "2022-10-25", "close": 56.9, "volume": 235479.0}, {"date": "2022-10-26", "close": 55.69, "volume": 124861.0}, {"date": "2022-10-27", "close": 54.67, "volume": 77299.0}, {"date": "2022-10-28", "close": 55.87, "volume": 123470.0}, {"date": "2022-10-31", "close": 55.46, "volume": 99739.0}, {"date": "2022-11-01", "close": 54.94, "volume": 118608.0}, {"date": "2022-11-02", "close": 53.45, "volume": 85437.0}, {"date": "2022-11-03", "close": 54.31, "volume": 62626.0}, {"date": "2022-11-04", "close": 56.95, "volume": 220537.0}, {"date": "2022-11-07", "close": 57.19, "volume": 141779.0}, {"date": "2022-11-08", "close": 58.44, "volume": 258196.0}, {"date": "2022-11-09", "close": 56.84, "volume": 68042.0}, {"date": "2022-11-10", "close": 60.35, "volume": 561877.0}, {"date": "2022-11-11", "close": 60.88, "volume": 180796.0}, {"date": "2022-11-14", "close": 60.45, "volume": 118653.0}, {"date": "2022-11-15", "close": 59.71, "volume": 284039.0}, {"date": "2022-11-16", "close": 58.98, "volume": 219424.0}, {"date": "2022-11-17", "close": 58.33, "volume": 58132.0}, {"date": "2022-11-18", "close": 59.94, "volume": 172740.0}, {"date": "2022-11-21", "close": 59.41, "volume": 92543.0}, {"date": "2022-11-22", "close": 59.85, "volume": 130735.0}, {"date": "2022-11-23", "close": 61.94, "volume": 386421.0}, {"date": "2022-11-25", "close": 61.55, "volume": 147690.0}, {"date": "2022-11-28", "close": 61.18, "volume": 160495.0}, {"date": "2022-11-29", "close": 60.8, "volume": 97356.0}, {"date": "2022-11-30", "close": 63.09, "volume": 365033.0}, {"date": "2022-12-01", "close": 63.28, "volume": 277853.0}, {"date": "2022-12-02", "close": 63.17, "volume": 104262.0}, {"date": "2022-12-05", "close": 62.24, "volume": 172435.0}, {"date": "2022-12-06", "close": 61.12, "volume": 165747.0}, {"date": "2022-12-07", "close": 61.02, "volume": 73412.0}, {"date": "2022-12-08", "close": 61.85, "volume": 81251.0}, {"date": "2022-12-09", "close": 61.48, "volume": 46700.0}, {"date": "2022-12-12", "close": 62.25, "volume": 42473.0}, {"date": "2022-12-13", "close": 62.83, "volume": 387868.0}, {"date": "2022-12-14", "close": 62.42, "volume": 143633.0}, {"date": "2022-12-15", "close": 60.3, "volume": 83500.0}, {"date": "2022-12-16", "close": 59.73, "volume": 88699.0}, {"date": "2022-12-19", "close": 58.81, "volume": 104702.0}, {"date": "2022-12-20", "close": 58.31, "volume": 83358.0}, {"date": "2022-12-21", "close": 59.2, "volume": 91160.0}, {"date": "2022-12-22", "close": 57.93, "volume": 75067.0}, {"date": "2022-12-23", "close": 57.94, "volume": 60826.0}, {"date": "2022-12-27", "close": 56.74, "volume": 100326.0}, {"date": "2022-12-28", "close": 56.02, "volume": 107288.0}, {"date": "2022-12-29", "close": 58.29, "volume": 120901.0}, {"date": "2022-12-30", "close": 58.22, "volume": 79325.0}, {"date": "2023-01-03", "close": 57.66, "volume": 33943.0}, {"date": "2023-01-04", "close": 59.27, "volume": 53992.0}, {"date": "2023-01-05", "close": 58.3, "volume": 41673.0}, {"date": "2023-01-06", "close": 60.19, "volume": 53011.0}, {"date": "2023-01-09", "close": 62.3, "volume": 388517.0}, {"date": "2023-01-10", "close": 63.61, "volume": 354002.0}, {"date": "2023-01-11", "close": 65.06, "volume": 516667.0}, {"date": "2023-01-12", "close": 65.01, "volume": 406274.0}, {"date": "2023-01-13", "close": 65.2, "volume": 186847.0}, {"date": "2023-01-17", "close": 64.52, "volume": 135284.0}, {"date": "2023-01-18", "close": 62.11, "volume": 245836.0}, {"date": "2023-01-19", "close": 62.34, "volume": 123020.0}, {"date": "2023-01-20", "close": 63.41, "volume": 113055.0}, {"date": "2023-01-23", "close": 64.48, "volume": 194134.0}, {"date": "2023-01-24", "close": 65.03, "volume": 88533.0}, {"date": "2023-01-25", "close": 65.16, "volume": 75084.0}, {"date": "2023-01-26", "close": 65.21, "volume": 197410.0}, {"date": "2023-01-27", "close": 65.06, "volume": 151377.0}, {"date": "2023-01-30", "close": 63.22, "volume": 124470.0}, {"date": "2023-01-31", "close": 64.4, "volume": 132296.0}, {"date": "2023-02-01", "close": 65.61, "volume": 161670.0}, {"date": "2023-02-02", "close": 65.22, "volume": 374017.0}, {"date": "2023-02-03", "close": 64.24, "volume": 115079.0}, {"date": "2023-02-06", "close": 64.23, "volume": 92817.0}, {"date": "2023-02-07", "close": 65.14, "volume": 150754.0}, {"date": "2023-02-08", "close": 64.17, "volume": 53565.0}, {"date": "2023-02-09", "close": 63.6, "volume": 94864.0}, {"date": "2023-02-10", "close": 63.88, "volume": 257239.0}, {"date": "2023-02-13", "close": 63.65, "volume": 108772.0}, {"date": "2023-02-14", "close": 63.38, "volume": 95476.0}, {"date": "2023-02-15", "close": 63.76, "volume": 107368.0}, {"date": "2023-02-16", "close": 79.0, "volume": 3701626.0}, {"date": "2023-02-17", "close": 77.69, "volume": 477570.0}, {"date": "2023-02-21", "close": 75.65, "volume": 208780.0}, {"date": "2023-02-22", "close": 73.99, "volume": 168780.0}, {"date": "2023-02-23", "close": 73.35, "volume": 84812.0}, {"date": "2023-02-24", "close": 72.43, "volume": 96469.0}, {"date": "2023-02-27", "close": 72.17, "volume": 220331.0}, {"date": "2023-02-28", "close": 72.77, "volume": 115584.0}, {"date": "2023-03-01", "close": 72.09, "volume": 109008.0}, {"date": "2023-03-02", "close": 70.62, "volume": 109645.0}, {"date": "2023-03-03", "close": 74.06, "volume": 266899.0}, {"date": "2023-03-06", "close": 72.97, "volume": 183065.0}, {"date": "2023-03-07", "close": 74.48, "volume": 165871.0}, {"date": "2023-03-08", "close": 72.35, "volume": 72392.0}, {"date": "2023-03-09", "close": 71.29, "volume": 94381.0}, {"date": "2023-03-10", "close": 70.25, "volume": 230751.0}, {"date": "2023-03-13", "close": 70.59, "volume": 217348.0}, {"date": "2023-03-14", "close": 70.56, "volume": 301337.0}, {"date": "2023-03-15", "close": 70.37, "volume": 92329.0}, {"date": "2023-03-16", "close": 71.13, "volume": 179301.0}, {"date": "2023-03-17", "close": 69.52, "volume": 182527.0}, {"date": "2023-03-20", "close": 69.88, "volume": 85562.0}, {"date": "2023-03-21", "close": 70.39, "volume": 89969.0}, {"date": "2023-03-22", "close": 69.27, "volume": 106570.0}, {"date": "2023-03-23", "close": 69.03, "volume": 225487.0}, {"date": "2023-03-24", "close": 68.38, "volume": 171338.0}, {"date": "2023-03-27", "close": 69.32, "volume": 79346.0}, {"date": "2023-03-28", "close": 69.08, "volume": 65296.0}, {"date": "2023-03-29", "close": 72.39, "volume": 227145.0}, {"date": "2023-03-30", "close": 70.9, "volume": 200115.0}, {"date": "2023-03-31", "close": 71.86, "volume": 158172.0}, {"date": "2023-04-03", "close": 71.27, "volume": 73613.0}, {"date": "2023-04-04", "close": 71.52, "volume": 153903.0}, {"date": "2023-04-05", "close": 69.82, "volume": 314741.0}, {"date": "2023-04-06", "close": 69.95, "volume": 157874.0}, {"date": "2023-04-10", "close": 69.85, "volume": 134736.0}, {"date": "2023-04-11", "close": 69.8, "volume": 368324.0}, {"date": "2023-04-12", "close": 70.44, "volume": 181504.0}, {"date": "2023-04-13", "close": 72.92, "volume": 438274.0}, {"date": "2023-04-14", "close": 72.32, "volume": 184826.0}, {"date": "2023-04-17", "close": 72.15, "volume": 174957.0}, {"date": "2023-04-18", "close": 70.87, "volume": 127909.0}, {"date": "2023-04-19", "close": 72.45, "volume": 674540.0}, {"date": "2023-04-20", "close": 72.73, "volume": 98804.0}, {"date": "2023-04-21", "close": 74.3, "volume": 156656.0}, {"date": "2023-04-24", "close": 76.99, "volume": 312778.0}, {"date": "2023-04-25", "close": 76.45, "volume": 151567.0}, {"date": "2023-04-26", "close": 76.5, "volume": 94963.0}, {"date": "2023-04-27", "close": 77.21, "volume": 113736.0}, {"date": "2023-04-28", "close": 76.43, "volume": 227252.0}, {"date": "2023-05-01", "close": 76.92, "volume": 45376.0}, {"date": "2023-05-02", "close": 78.59, "volume": 191479.0}, {"date": "2023-05-03", "close": 77.53, "volume": 241008.0}, {"date": "2023-05-04", "close": 78.05, "volume": 137766.0}, {"date": "2023-05-05", "close": 79.12, "volume": 259178.0}, {"date": "2023-05-08", "close": 79.4, "volume": 106766.0}, {"date": "2023-05-09", "close": 79.84, "volume": 55277.0}, {"date": "2023-05-10", "close": 81.55, "volume": 186038.0}, {"date": "2023-05-11", "close": 81.11, "volume": 103643.0}, {"date": "2023-05-12", "close": 80.28, "volume": 147112.0}, {"date": "2023-05-15", "close": 80.86, "volume": 139087.0}, {"date": "2023-05-16", "close": 81.25, "volume": 124571.0}, {"date": "2023-05-17", "close": 82.21, "volume": 207497.0}, {"date": "2023-05-18", "close": 82.7, "volume": 329605.0}, {"date": "2023-05-19", "close": 81.71, "volume": 301173.0}, {"date": "2023-05-22", "close": 81.57, "volume": 144308.0}, {"date": "2023-05-23", "close": 80.86, "volume": 173588.0}, {"date": "2023-05-24", "close": 81.9, "volume": 139138.0}, {"date": "2023-05-25", "close": 81.04, "volume": 188756.0}, {"date": "2023-05-26", "close": 81.24, "volume": 109484.0}, {"date": "2023-05-30", "close": 81.58, "volume": 268816.0}, {"date": "2023-05-31", "close": 82.57, "volume": 246437.0}, {"date": "2023-06-01", "close": 81.64, "volume": 123134.0}, {"date": "2023-06-02", "close": 81.52, "volume": 67132.0}, {"date": "2023-06-05", "close": 81.61, "volume": 129049.0}, {"date": "2023-06-06", "close": 82.7, "volume": 86381.0}, {"date": "2023-06-07", "close": 81.5, "volume": 95775.0}, {"date": "2023-06-08", "close": 82.41, "volume": 91903.0}, {"date": "2023-06-09", "close": 81.55, "volume": 87583.0}, {"date": "2023-06-12", "close": 82.37, "volume": 115459.0}, {"date": "2023-06-13", "close": 83.72, "volume": 238121.0}, {"date": "2023-06-14", "close": 83.15, "volume": 205572.0}, {"date": "2023-06-15", "close": 81.73, "volume": 166226.0}, {"date": "2023-06-16", "close": 81.92, "volume": 156911.0}, {"date": "2023-06-20", "close": 81.5, "volume": 105608.0}, {"date": "2023-06-21", "close": 80.45, "volume": 95977.0}, {"date": "2023-06-22", "close": 80.0, "volume": 90680.0}, {"date": "2023-06-23", "close": 78.9, "volume": 212383.0}, {"date": "2023-06-26", "close": 82.38, "volume": 273784.0}, {"date": "2023-06-27", "close": 82.92, "volume": 184394.0}, {"date": "2023-06-28", "close": 82.39, "volume": 120882.0}, {"date": "2023-06-29", "close": 83.35, "volume": 73368.0}, {"date": "2023-06-30", "close": 80.82, "volume": 253336.0}, {"date": "2023-07-03", "close": 81.61, "volume": 86655.0}, {"date": "2023-07-05", "close": 81.35, "volume": 43778.0}, {"date": "2023-07-06", "close": 79.76, "volume": 45558.0}, {"date": "2023-07-07", "close": 78.5, "volume": 67891.0}, {"date": "2023-07-10", "close": 81.1, "volume": 137595.0}, {"date": "2023-07-11", "close": 81.55, "volume": 103869.0}, {"date": "2023-07-12", "close": 81.15, "volume": 48026.0}, {"date": "2023-07-13", "close": 82.88, "volume": 119430.0}, {"date": "2023-07-14", "close": 82.0, "volume": 162915.0}, {"date": "2023-07-17", "close": 82.67, "volume": 100946.0}, {"date": "2023-07-18", "close": 81.37, "volume": 179247.0}, {"date": "2023-07-19", "close": 81.46, "volume": 53424.0}, {"date": "2023-07-20", "close": 80.78, "volume": 62386.0}, {"date": "2023-07-21", "close": 80.47, "volume": 42603.0}, {"date": "2023-07-24", "close": 81.26, "volume": 97967.0}, {"date": "2023-07-25", "close": 81.03, "volume": 64488.0}, {"date": "2023-07-26", "close": 80.47, "volume": 45705.0}, {"date": "2023-07-27", "close": 78.8, "volume": 77943.0}, {"date": "2023-07-28", "close": 79.61, "volume": 53520.0}, {"date": "2023-07-31", "close": 79.76, "volume": 106423.0}, {"date": "2023-08-01", "close": 80.44, "volume": 77387.0}, {"date": "2023-08-02", "close": 78.57, "volume": 65798.0}, {"date": "2023-08-03", "close": 79.26, "volume": 106220.0}, {"date": "2023-08-04", "close": 80.75, "volume": 316395.0}, {"date": "2023-08-07", "close": 79.38, "volume": 98637.0}, {"date": "2023-08-08", "close": 78.06, "volume": 110704.0}, {"date": "2023-08-09", "close": 77.29, "volume": 48327.0}, {"date": "2023-08-10", "close": 76.475, "volume": 126667.0}, {"date": "2023-08-11", "close": 75.61, "volume": 95007.0}, {"date": "2023-08-14", "close": 75.71, "volume": 141956.0}, {"date": "2023-08-15", "close": 73.27, "volume": 1968242.0}, {"date": "2023-08-16", "close": 69.87, "volume": 1160707.0}, {"date": "2023-08-17", "close": 69.85, "volume": 236526.0}, {"date": "2023-08-18", "close": 87.48, "volume": 1374433.0}, {"date": "2023-08-21", "close": 90.39, "volume": 1858027.0}, {"date": "2023-08-22", "close": 90.7, "volume": 380137.0}, {"date": "2023-08-23", "close": 91.33, "volume": 565334.0}, {"date": "2023-08-24", "close": 92.97, "volume": 551274.0}, {"date": "2023-08-25", "close": 95.91, "volume": 543765.0}, {"date": "2023-08-28", "close": 98.43, "volume": 406135.0}, {"date": "2023-08-29", "close": 97.75, "volume": 435019.0}, {"date": "2023-08-30", "close": 100.67, "volume": 333082.0}, {"date": "2023-08-31", "close": 98.32, "volume": 354067.0}, {"date": "2023-09-01", "close": 100.57, "volume": 418231.0}, {"date": "2023-09-05", "close": 97.6, "volume": 384458.0}, {"date": "2023-09-06", "close": 95.29, "volume": 344750.0}, {"date": "2023-09-07", "close": 92.0, "volume": 298581.0}, {"date": "2023-09-08", "close": 91.15, "volume": 301423.0}, {"date": "2023-09-11", "close": 90.12, "volume": 255344.0}, {"date": "2023-09-12", "close": 88.98, "volume": 129447.0}, {"date": "2023-09-13", "close": 90.74, "volume": 341433.0}, {"date": "2023-09-14", "close": 89.0, "volume": 222519.0}, {"date": "2023-09-15", "close": 87.39, "volume": 191671.0}, {"date": "2023-09-18", "close": 84.8, "volume": 138239.0}, {"date": "2023-09-19", "close": 85.99, "volume": 337415.0}, {"date": "2023-09-20", "close": 87.87, "volume": 262850.0}, {"date": "2023-09-21", "close": 83.17, "volume": 236781.0}, {"date": "2023-09-22", "close": 86.45, "volume": 193234.0}, {"date": "2023-09-25", "close": 86.83, "volume": 105213.0}, {"date": "2023-09-26", "close": 85.23, "volume": 78832.0}, {"date": "2023-09-27", "close": 85.66, "volume": 39053.0}, {"date": "2023-09-28", "close": 86.28, "volume": 95993.0}, {"date": "2023-09-29", "close": 84.71, "volume": 104892.0}, {"date": "2023-10-02", "close": 84.36, "volume": 58488.0}, {"date": "2023-10-03", "close": 83.41, "volume": 79535.0}, {"date": "2023-10-04", "close": 84.33, "volume": 35081.0}, {"date": "2023-10-05", "close": 85.11, "volume": 56875.0}, {"date": "2023-10-06", "close": 86.4, "volume": 391654.0}, {"date": "2023-10-09", "close": 85.35, "volume": 44492.0}, {"date": "2023-10-10", "close": 85.82, "volume": 134199.0}, {"date": "2023-10-11", "close": 85.12, "volume": 38426.0}, {"date": "2023-10-12", "close": 84.16, "volume": 40974.0}, {"date": "2023-10-13", "close": 84.34, "volume": 174671.0}, {"date": "2023-10-16", "close": 82.48, "volume": 69305.0}, {"date": "2023-10-17", "close": 82.44, "volume": 55622.0}, {"date": "2023-10-18", "close": 80.86, "volume": 81966.0}, {"date": "2023-10-19", "close": 77.96, "volume": 75108.0}, {"date": "2023-10-20", "close": 76.21, "volume": 81417.0}, {"date": "2023-10-23", "close": 72.49, "volume": 199855.0}, {"date": "2023-10-24", "close": 74.51, "volume": 69124.0}, {"date": "2023-10-25", "close": 75.68, "volume": 60682.0}, {"date": "2023-10-26", "close": 79.16, "volume": 66442.0}, {"date": "2023-10-27", "close": 81.52, "volume": 71625.0}, {"date": "2023-10-30", "close": 80.77, "volume": 24019.0}, {"date": "2023-10-31", "close": 82.04, "volume": 44182.0}, {"date": "2023-11-01", "close": 84.22, "volume": 61691.0}, {"date": "2023-11-02", "close": 84.51, "volume": 88829.0}, {"date": "2023-11-03", "close": 84.49, "volume": 76505.0}, {"date": "2023-11-06", "close": 83.15, "volume": 26529.0}, {"date": "2023-11-07", "close": 83.37, "volume": 51224.0}, {"date": "2023-11-08", "close": 82.69, "volume": 37320.0}, {"date": "2023-11-09", "close": 79.78, "volume": 40994.0}, {"date": "2023-11-10", "close": 80.33, "volume": 41171.0}, {"date": "2023-11-13", "close": 78.77, "volume": 34869.0}, {"date": "2023-11-14", "close": 81.3, "volume": 56355.0}, {"date": "2023-11-15", "close": 82.84, "volume": 71337.0}, {"date": "2023-11-16", "close": 81.97, "volume": 38490.0}, {"date": "2023-11-17", "close": 83.01, "volume": 80345.0}, {"date": "2023-11-20", "close": 83.26, "volume": 62822.0}, {"date": "2023-11-21", "close": 84.11, "volume": 42739.0}, {"date": "2023-11-22", "close": 83.45, "volume": 79170.0}, {"date": "2023-11-24", "close": 83.49, "volume": 25867.0}, {"date": "2023-11-27", "close": 82.14, "volume": 41408.0}, {"date": "2023-11-28", "close": 82.95, "volume": 38910.0}, {"date": "2023-11-29", "close": 82.29, "volume": 52136.0}, {"date": "2023-11-30", "close": 81.41, "volume": 65765.0}, {"date": "2023-12-01", "close": 82.48, "volume": 31945.0}, {"date": "2023-12-04", "close": 81.56, "volume": 26749.0}, {"date": "2023-12-05", "close": 79.63, "volume": 42449.0}, {"date": "2023-12-06", "close": 79.9, "volume": 38400.0}, {"date": "2023-12-07", "close": 79.78, "volume": 22764.0}, {"date": "2023-12-08", "close": 80.31, "volume": 55934.0}, {"date": "2023-12-11", "close": 80.25, "volume": 33160.0}, {"date": "2023-12-12", "close": 80.47, "volume": 25990.0}, {"date": "2023-12-13", "close": 80.11, "volume": 60473.0}, {"date": "2023-12-14", "close": 80.44, "volume": 95402.0}, {"date": "2023-12-15", "close": 80.08, "volume": 51836.0}, {"date": "2023-12-18", "close": 79.36, "volume": 41590.0}, {"date": "2023-12-19", "close": 78.92, "volume": 46233.0}, {"date": "2023-12-20", "close": 78.93, "volume": 94772.0}, {"date": "2023-12-21", "close": 80.39, "volume": 61829.0}, {"date": "2023-12-22", "close": 79.43, "volume": 30764.0}, {"date": "2023-12-26", "close": 80.3, "volume": 119800.0}, {"date": "2023-12-27", "close": 81.61, "volume": 66688.0}, {"date": "2023-12-28", "close": 82.15, "volume": 91573.0}, {"date": "2023-12-29", "close": 80.6, "volume": 43393.0}, {"date": "2024-01-02", "close": 79.84, "volume": 19649.0}, {"date": "2024-01-03", "close": 78.98, "volume": 63332.0}, {"date": "2024-01-04", "close": 79.57, "volume": 24794.0}, {"date": "2024-01-05", "close": 79.66, "volume": 43149.0}, {"date": "2024-01-08", "close": 80.57, "volume": 50098.0}, {"date": "2024-01-09", "close": 80.7, "volume": 52301.0}, {"date": "2024-01-10", "close": 80.79, "volume": 49148.0}, {"date": "2024-01-11", "close": 80.62, "volume": 46870.0}, {"date": "2024-01-12", "close": 81.18, "volume": 56465.0}, {"date": "2024-01-16", "close": 81.17, "volume": 54512.0}, {"date": "2024-01-17", "close": 81.84, "volume": 65451.0}, {"date": "2024-01-18", "close": 81.03, "volume": 100226.0}, {"date": "2024-01-19", "close": 80.48, "volume": 35393.0}, {"date": "2024-01-22", "close": 80.18, "volume": 41685.0}, {"date": "2024-01-23", "close": 80.57, "volume": 52841.0}, {"date": "2024-01-24", "close": 79.62, "volume": 48626.0}, {"date": "2024-01-25", "close": 78.36, "volume": 47064.0}, {"date": "2024-01-26", "close": 84.94, "volume": 409501.0}, {"date": "2024-01-29", "close": 85.38, "volume": 132631.0}, {"date": "2024-01-30", "close": 84.7, "volume": 44294.0}, {"date": "2024-01-31", "close": 82.13, "volume": 100360.0}, {"date": "2024-02-01", "close": 81.75, "volume": 40015.0}, {"date": "2024-02-02", "close": 83.49, "volume": 49763.0}, {"date": "2024-02-05", "close": 78.74, "volume": 158291.0}, {"date": "2024-02-06", "close": 81.19, "volume": 138167.0}, {"date": "2024-02-07", "close": 80.83, "volume": 23102.0}, {"date": "2024-02-08", "close": 81.43, "volume": 28324.0}, {"date": "2024-02-09", "close": 82.32, "volume": 38225.0}, {"date": "2024-02-12", "close": 82.53, "volume": 75945.0}, {"date": "2024-02-13", "close": 80.56, "volume": 43389.0}, {"date": "2024-02-14", "close": 80.06, "volume": 22037.0}, {"date": "2024-02-15", "close": 81.08, "volume": 35768.0}, {"date": "2024-02-16", "close": 78.61, "volume": 88211.0}, {"date": "2024-02-20", "close": 77.23, "volume": 64882.0}, {"date": "2024-02-21", "close": 76.89, "volume": 59560.0}, {"date": "2024-02-22", "close": 77.28, "volume": 47934.0}, {"date": "2024-02-23", "close": 77.48, "volume": 12767.0}, {"date": "2024-02-26", "close": 76.75, "volume": 37596.0}, {"date": "2024-02-27", "close": 77.17, "volume": 16649.0}, {"date": "2024-02-28", "close": 77.56, "volume": 54076.0}, {"date": "2024-02-29", "close": 76.53, "volume": 39567.0}, {"date": "2024-03-01", "close": 75.88, "volume": 32384.0}, {"date": "2024-03-04", "close": 75.92, "volume": 105537.0}, {"date": "2024-03-05", "close": 75.59, "volume": 33595.0}, {"date": "2024-03-06", "close": 75.74, "volume": 41089.0}, {"date": "2024-03-07", "close": 75.0, "volume": 25986.0}, {"date": "2024-03-08", "close": 74.16, "volume": 31401.0}, {"date": "2024-03-11", "close": 74.02, "volume": 26805.0}, {"date": "2024-03-12", "close": 73.8, "volume": 52158.0}, {"date": "2024-03-13", "close": 73.62, "volume": 57411.0}, {"date": "2024-03-14", "close": 74.64, "volume": 45868.0}, {"date": "2024-03-15", "close": 74.94, "volume": 75794.0}, {"date": "2024-03-18", "close": 71.54, "volume": 255135.0}, {"date": "2024-03-19", "close": 71.61, "volume": 41903.0}, {"date": "2024-03-20", "close": 72.46, "volume": 30621.0}, {"date": "2024-03-21", "close": 72.06, "volume": 10024.0}, {"date": "2024-03-22", "close": 69.83, "volume": 61142.0}, {"date": "2024-03-25", "close": 70.01, "volume": 33401.0}, {"date": "2024-03-26", "close": 70.04, "volume": 34943.0}, {"date": "2024-03-27", "close": 71.11, "volume": 36817.0}, {"date": "2024-03-28", "close": 70.57, "volume": 26422.0}, {"date": "2024-04-01", "close": 70.0, "volume": 47660.0}, {"date": "2024-04-02", "close": 68.81, "volume": 30863.0}, {"date": "2024-04-03", "close": 68.71, "volume": 21189.0}, {"date": "2024-04-04", "close": 68.66, "volume": 30178.0}, {"date": "2024-04-05", "close": 69.49, "volume": 34827.0}, {"date": "2024-04-08", "close": 69.05, "volume": 30565.0}, {"date": "2024-04-09", "close": 69.1, "volume": 25324.0}, {"date": "2024-04-10", "close": 68.44, "volume": 24711.0}, {"date": "2024-04-11", "close": 68.11, "volume": 22322.0}, {"date": "2024-04-12", "close": 67.0, "volume": 37913.0}, {"date": "2024-04-15", "close": 66.51, "volume": 56303.0}, {"date": "2024-04-16", "close": 66.5, "volume": 60127.0}, {"date": "2024-04-17", "close": 65.42, "volume": 84604.0}, {"date": "2024-04-18", "close": 67.58, "volume": 65003.0}, {"date": "2024-04-19", "close": 65.44, "volume": 84232.0}, {"date": "2024-04-22", "close": 65.19, "volume": 131631.0}, {"date": "2024-04-23", "close": 65.67, "volume": 99783.0}, {"date": "2024-04-24", "close": 67.3, "volume": 59760.0}, {"date": "2024-04-25", "close": 67.4, "volume": 31855.0}, {"date": "2024-04-26", "close": 68.5, "volume": 37619.0}, {"date": "2024-04-29", "close": 69.05, "volume": 46604.0}, {"date": "2024-04-30", "close": 68.01, "volume": 68638.0}, {"date": "2024-05-01", "close": 66.65, "volume": 41989.0}, {"date": "2024-05-02", "close": 67.73, "volume": 23192.0}, {"date": "2024-05-03", "close": 69.5, "volume": 59188.0}, {"date": "2024-05-06", "close": 69.99, "volume": 45828.0}, {"date": "2024-05-07", "close": 70.8, "volume": 43825.0}, {"date": "2024-05-08", "close": 69.2, "volume": 74299.0}, {"date": "2024-05-09", "close": 69.33, "volume": 13139.0}, {"date": "2024-05-10", "close": 69.18, "volume": 20357.0}, {"date": "2024-05-13", "close": 69.25, "volume": 37474.0}, {"date": "2024-05-14", "close": 69.27, "volume": 39285.0}, {"date": "2024-05-15", "close": 71.49, "volume": 86803.0}, {"date": "2024-05-16", "close": 70.98, "volume": 34690.0}, {"date": "2024-05-17", "close": 74.54, "volume": 79235.0}, {"date": "2024-05-20", "close": 75.75, "volume": 53571.0}, {"date": "2024-05-21", "close": 75.34, "volume": 47783.0}, {"date": "2024-05-22", "close": 74.99, "volume": 35375.0}, {"date": "2024-05-23", "close": 75.92, "volume": 68532.0}, {"date": "2024-05-24", "close": 77.38, "volume": 72886.0}, {"date": "2024-05-28", "close": 77.43, "volume": 82132.0}, {"date": "2024-05-29", "close": 77.2, "volume": 92761.0}, {"date": "2024-05-30", "close": 76.73, "volume": 91907.0}, {"date": "2024-05-31", "close": 76.24, "volume": 82144.0}, {"date": "2024-06-03", "close": 75.95, "volume": 53366.0}, {"date": "2024-06-04", "close": 76.0, "volume": 57297.0}, {"date": "2024-06-05", "close": 77.04, "volume": 62502.0}, {"date": "2024-06-06", "close": 76.88, "volume": 63169.0}, {"date": "2024-06-07", "close": 76.5, "volume": 30168.0}, {"date": "2024-06-10", "close": 76.95, "volume": 39762.0}, {"date": "2024-06-11", "close": 76.72, "volume": 62937.0}, {"date": "2024-06-12", "close": 77.44, "volume": 73740.0}, {"date": "2024-06-13", "close": 77.01, "volume": 80132.0}, {"date": "2024-06-14", "close": 81.66, "volume": 515062.0}, {"date": "2024-06-17", "close": 81.56, "volume": 130229.0}, {"date": "2024-06-18", "close": 80.0, "volume": 70298.0}, {"date": "2024-06-20", "close": 80.92, "volume": 61352.0}, {"date": "2024-06-21", "close": 80.16, "volume": 65283.0}, {"date": "2024-06-24", "close": 79.38, "volume": 77514.0}, {"date": "2024-06-25", "close": 79.49, "volume": 72964.0}, {"date": "2024-06-26", "close": 78.07, "volume": 64816.0}, {"date": "2024-06-27", "close": 77.44, "volume": 65109.0}, {"date": "2024-06-28", "close": 75.4, "volume": 70866.0}, {"date": "2024-07-01", "close": 73.72, "volume": 64104.0}, {"date": "2024-07-02", "close": 74.44, "volume": 106349.0}, {"date": "2024-07-03", "close": 75.25, "volume": 50268.0}, {"date": "2024-07-05", "close": 76.81, "volume": 78827.0}, {"date": "2024-07-08", "close": 76.29, "volume": 33476.0}, {"date": "2024-07-09", "close": 78.05, "volume": 69227.0}, {"date": "2024-07-10", "close": 79.76, "volume": 84601.0}, {"date": "2024-07-11", "close": 77.67, "volume": 50880.0}, {"date": "2024-07-12", "close": 80.12, "volume": 129584.0}, {"date": "2024-07-15", "close": 80.66, "volume": 207757.0}, {"date": "2024-07-16", "close": 82.03, "volume": 154812.0}, {"date": "2024-07-17", "close": 82.53, "volume": 96200.0}, {"date": "2024-07-18", "close": 81.73, "volume": 86051.0}, {"date": "2024-07-19", "close": 80.1, "volume": 54394.0}, {"date": "2024-07-22", "close": 82.49, "volume": 50128.0}, {"date": "2024-07-23", "close": 80.72, "volume": 43137.0}, {"date": "2024-07-24", "close": 78.57, "volume": 39447.0}, {"date": "2024-07-25", "close": 81.81, "volume": 71446.0}, {"date": "2024-07-26", "close": 82.72, "volume": 112831.0}, {"date": "2024-07-29", "close": 83.67, "volume": 66243.0}, {"date": "2024-07-30", "close": 84.3, "volume": 75795.0}, {"date": "2024-07-31", "close": 84.15, "volume": 172339.0}, {"date": "2024-08-01", "close": 81.48, "volume": 50454.0}, {"date": "2024-08-02", "close": 79.2, "volume": 41473.0}, {"date": "2024-08-05", "close": 79.5, "volume": 104184.0}, {"date": "2024-08-06", "close": 83.72, "volume": 139747.0}, {"date": "2024-08-07", "close": 84.34, "volume": 186211.0}, {"date": "2024-08-08", "close": 86.56, "volume": 150079.0}, {"date": "2024-08-09", "close": 87.9, "volume": 246636.0}, {"date": "2024-08-12", "close": 89.6, "volume": 181542.0}, {"date": "2024-08-13", "close": 86.84, "volume": 130184.0}, {"date": "2024-08-14", "close": 83.97, "volume": 101566.0}, {"date": "2024-08-15", "close": 85.92, "volume": 47920.0}, {"date": "2024-08-16", "close": 84.94, "volume": 51741.0}, {"date": "2024-08-19", "close": 86.09, "volume": 75703.0}, {"date": "2024-08-20", "close": 87.79, "volume": 81600.0}, {"date": "2024-08-21", "close": 91.32, "volume": 162595.0}, {"date": "2024-08-22", "close": 92.44, "volume": 144065.0}, {"date": "2024-08-23", "close": 93.75, "volume": 126473.0}, {"date": "2024-08-26", "close": 90.6, "volume": 73443.0}, {"date": "2024-08-27", "close": 92.47, "volume": 49812.0}, {"date": "2024-08-28", "close": 91.01, "volume": 39780.0}, {"date": "2024-08-29", "close": 89.97, "volume": 60534.0}, {"date": "2024-08-30", "close": 90.44, "volume": 95086.0}, {"date": "2024-09-03", "close": 89.17, "volume": 57615.0}, {"date": "2024-09-04", "close": 89.27, "volume": 21596.0}, {"date": "2024-09-05", "close": 91.16, "volume": 42371.0}, {"date": "2024-09-06", "close": 93.25, "volume": 165529.0}, {"date": "2024-09-09", "close": 92.96, "volume": 88410.0}, {"date": "2024-09-10", "close": 92.99, "volume": 56070.0}, {"date": "2024-09-11", "close": 94.4, "volume": 54955.0}, {"date": "2024-09-12", "close": 94.98, "volume": 54967.0}, {"date": "2024-09-13", "close": 97.36, "volume": 79515.0}, {"date": "2024-09-16", "close": 94.46, "volume": 55691.0}, {"date": "2024-09-17", "close": 95.69, "volume": 26485.0}, {"date": "2024-09-18", "close": 95.86, "volume": 59129.0}, {"date": "2024-09-19", "close": 97.79, "volume": 178163.0}, {"date": "2024-09-20", "close": 95.67, "volume": 60533.0}, {"date": "2024-09-23", "close": 95.87, "volume": 51739.0}, {"date": "2024-09-24", "close": 96.22, "volume": 69665.0}, {"date": "2024-09-25", "close": 96.35, "volume": 22381.0}, {"date": "2024-09-26", "close": 95.06, "volume": 65213.0}, {"date": "2024-09-27", "close": 93.62, "volume": 49288.0}, {"date": "2024-09-30", "close": 94.76, "volume": 58709.0}, {"date": "2024-10-01", "close": 96.53, "volume": 54041.0}, {"date": "2024-10-02", "close": 97.42, "volume": 78454.0}, {"date": "2024-10-03", "close": 98.12, "volume": 69923.0}, {"date": "2024-10-04", "close": 99.41, "volume": 104108.0}, {"date": "2024-10-07", "close": 96.43, "volume": 44950.0}, {"date": "2024-10-08", "close": 98.14, "volume": 54483.0}, {"date": "2024-10-09", "close": 98.47, "volume": 63920.0}, {"date": "2024-10-10", "close": 97.47, "volume": 32851.0}, {"date": "2024-10-11", "close": 97.85, "volume": 22834.0}, {"date": "2024-10-14", "close": 99.2, "volume": 163454.0}, {"date": "2024-10-15", "close": 99.56, "volume": 60595.0}, {"date": "2024-10-16", "close": 100.59, "volume": 85083.0}, {"date": "2024-10-17", "close": 105.37, "volume": 133757.0}, {"date": "2024-10-18", "close": 105.23, "volume": 148945.0}, {"date": "2024-10-21", "close": 104.89, "volume": 53350.0}, {"date": "2024-10-22", "close": 107.14, "volume": 63394.0}, {"date": "2024-10-23", "close": 105.77, "volume": 88423.0}, {"date": "2024-10-24", "close": 106.1, "volume": 69670.0}, {"date": "2024-10-25", "close": 111.38, "volume": 125465.0}, {"date": "2024-10-28", "close": 111.0, "volume": 108645.0}, {"date": "2024-10-29", "close": 110.25, "volume": 129329.0}, {"date": "2024-10-30", "close": 111.07, "volume": 85399.0}, {"date": "2024-10-31", "close": 108.4, "volume": 123980.0}, {"date": "2024-11-01", "close": 106.46, "volume": 41587.0}, {"date": "2024-11-04", "close": 104.59, "volume": 33532.0}, {"date": "2024-11-05", "close": 107.35, "volume": 81230.0}, {"date": "2024-11-06", "close": 109.35, "volume": 111574.0}, {"date": "2024-11-07", "close": 110.54, "volume": 71593.0}, {"date": "2024-11-08", "close": 112.86, "volume": 160672.0}, {"date": "2024-11-11", "close": 115.86, "volume": 96193.0}, {"date": "2024-11-12", "close": 114.49, "volume": 99539.0}, {"date": "2024-11-13", "close": 114.61, "volume": 96806.0}, {"date": "2024-11-14", "close": 116.58, "volume": 103691.0}, {"date": "2024-11-15", "close": 116.51, "volume": 88929.0}, {"date": "2024-11-18", "close": 116.22, "volume": 79406.0}, {"date": "2024-11-19", "close": 117.0, "volume": 86789.0}, {"date": "2024-11-20", "close": 122.71, "volume": 121052.0}, {"date": "2024-11-21", "close": 117.3, "volume": 158379.0}, {"date": "2024-11-22", "close": 117.47, "volume": 61547.0}, {"date": "2024-11-25", "close": 118.1, "volume": 108469.0}, {"date": "2024-11-26", "close": 117.38, "volume": 54445.0}, {"date": "2024-11-27", "close": 118.43, "volume": 122135.0}, {"date": "2024-11-29", "close": 118.88, "volume": 106203.0}, {"date": "2024-12-02", "close": 119.47, "volume": 83986.0}, {"date": "2024-12-03", "close": 119.57, "volume": 95643.0}, {"date": "2024-12-04", "close": 122.49, "volume": 58374.0}, {"date": "2024-12-05", "close": 126.48, "volume": 77151.0}, {"date": "2024-12-06", "close": 126.51, "volume": 98770.0}, {"date": "2024-12-09", "close": 126.45, "volume": 93247.0}, {"date": "2024-12-10", "close": 129.24, "volume": 63176.0}, {"date": "2024-12-11", "close": 131.95, "volume": 99619.0}, {"date": "2024-12-12", "close": 129.48, "volume": 60050.0}, {"date": "2024-12-13", "close": 132.15, "volume": 31004.0}, {"date": "2024-12-16", "close": 133.55, "volume": 79236.0}, {"date": "2024-12-17", "close": 131.18, "volume": 89199.0}, {"date": "2024-12-18", "close": 126.13, "volume": 80907.0}, {"date": "2024-12-19", "close": 127.2, "volume": 66987.0}, {"date": "2024-12-20", "close": 127.17, "volume": 51952.0}, {"date": "2024-12-23", "close": 128.92, "volume": 83700.0}, {"date": "2024-12-24", "close": 130.83, "volume": 110402.0}, {"date": "2024-12-26", "close": 132.44, "volume": 83359.0}, {"date": "2024-12-27", "close": 129.74, "volume": 70159.0}, {"date": "2024-12-30", "close": 130.965, "volume": 64415.0}, {"date": "2024-12-31", "close": 130.69, "volume": 63631.0}, {"date": "2025-01-02", "close": 133.25, "volume": 75565.0}, {"date": "2025-01-03", "close": 134.1, "volume": 85050.0}, {"date": "2025-01-06", "close": 131.33, "volume": 61918.0}, {"date": "2025-01-07", "close": 131.0, "volume": 95039.0}, {"date": "2025-01-08", "close": 133.2, "volume": 100643.0}, {"date": "2025-01-10", "close": 128.11, "volume": 119482.0}, {"date": "2025-01-13", "close": 124.96, "volume": 90671.0}, {"date": "2025-01-14", "close": 126.96, "volume": 59979.0}, {"date": "2025-01-15", "close": 130.85, "volume": 65285.0}, {"date": "2025-01-16", "close": 134.03, "volume": 80213.0}, {"date": "2025-01-17", "close": 134.63, "volume": 112664.0}, {"date": "2025-01-21", "close": 134.89, "volume": 127817.0}, {"date": "2025-01-22", "close": 138.32, "volume": 65387.0}, {"date": "2025-01-23", "close": 137.56, "volume": 62620.0}, {"date": "2025-01-24", "close": 138.32, "volume": 42763.0}, {"date": "2025-01-27", "close": 134.83, "volume": 74396.0}, {"date": "2025-01-28", "close": 138.97, "volume": 104611.0}, {"date": "2025-01-29", "close": 139.53, "volume": 128982.0}, {"date": "2025-01-30", "close": 141.83, "volume": 114368.0}, {"date": "2025-01-31", "close": 140.84, "volume": 113834.0}, {"date": "2025-02-03", "close": 140.88, "volume": 63252.0}, {"date": "2025-02-04", "close": 143.09, "volume": 53375.0}, {"date": "2025-02-05", "close": 146.7, "volume": 75743.0}, {"date": "2025-02-06", "close": 149.61, "volume": 95789.0}, {"date": "2025-02-07", "close": 157.56, "volume": 196132.0}, {"date": "2025-02-10", "close": 159.35, "volume": 141450.0}, {"date": "2025-02-11", "close": 149.89, "volume": 153688.0}, {"date": "2025-02-12", "close": 154.28, "volume": 91942.0}, {"date": "2025-02-13", "close": 160.98, "volume": 110917.0}, {"date": "2025-02-14", "close": 157.04, "volume": 97326.0}, {"date": "2025-02-18", "close": 156.55, "volume": 134887.0}, {"date": "2025-02-19", "close": 156.54, "volume": 110248.0}, {"date": "2025-02-20", "close": 154.42, "volume": 80673.0}, {"date": "2025-02-21", "close": 146.11, "volume": 98418.0}, {"date": "2025-02-24", "close": 145.83, "volume": 78728.0}, {"date": "2025-02-25", "close": 145.41, "volume": 55804.0}, {"date": "2025-02-26", "close": 149.33, "volume": 99342.0}, {"date": "2025-02-27", "close": 144.74, "volume": 91736.0}, {"date": "2025-02-28", "close": 147.07, "volume": 107509.0}, {"date": "2025-03-03", "close": 145.86, "volume": 96168.0}, {"date": "2025-03-04", "close": 140.24, "volume": 108161.0}, {"date": "2025-03-05", "close": 143.91, "volume": 119085.0}, {"date": "2025-03-06", "close": 137.39, "volume": 74916.0}, {"date": "2025-03-07", "close": 135.1, "volume": 63968.0}, {"date": "2025-03-10", "close": 127.81, "volume": 108833.0}, {"date": "2025-03-11", "close": 127.07, "volume": 75597.0}, {"date": "2025-03-12", "close": 125.2, "volume": 63554.0}, {"date": "2025-03-13", "close": 122.16, "volume": 85129.0}, {"date": "2025-03-14", "close": 126.89, "volume": 89754.0}, {"date": "2025-03-17", "close": 132.75, "volume": 92763.0}, {"date": "2025-03-18", "close": 132.63, "volume": 72577.0}, {"date": "2025-03-19", "close": 136.7, "volume": 56539.0}, {"date": "2025-03-20", "close": 135.47, "volume": 88514.0}, {"date": "2025-03-21", "close": 134.05, "volume": 42842.0}, {"date": "2025-03-24", "close": 138.96, "volume": 79181.0}, {"date": "2025-03-25", "close": 141.39, "volume": 51318.0}, {"date": "2025-03-26", "close": 139.93, "volume": 39700.0}, {"date": "2025-03-27", "close": 138.05, "volume": 64918.0}, {"date": "2025-03-28", "close": 131.63, "volume": 62042.0}, {"date": "2025-03-31", "close": 132.17, "volume": 47888.0}, {"date": "2025-04-01", "close": 133.51, "volume": 46274.0}, {"date": "2025-04-02", "close": 137.56, "volume": 45060.0}, {"date": "2025-04-03", "close": 127.61, "volume": 74211.0}, {"date": "2025-04-04", "close": 118.295, "volume": 83298.0}, {"date": "2025-04-07", "close": 115.02, "volume": 123633.0}, {"date": "2025-04-08", "close": 114.08, "volume": 75393.0}, {"date": "2025-04-09", "close": 129.88, "volume": 109913.0}, {"date": "2025-04-10", "close": 122.33, "volume": 102370.0}, {"date": "2025-04-11", "close": 126.38, "volume": 112657.0}, {"date": "2025-04-14", "close": 127.99, "volume": 88884.0}, {"date": "2025-04-15", "close": 128.91, "volume": 72131.0}, {"date": "2025-04-16", "close": 126.0, "volume": 53805.0}, {"date": "2025-04-17", "close": 129.05, "volume": 43393.0}, {"date": "2025-04-21", "close": 126.62, "volume": 43633.0}, {"date": "2025-04-22", "close": 132.93, "volume": 71315.0}, {"date": "2025-04-23", "close": 137.32, "volume": 90426.0}, {"date": "2025-04-24", "close": 142.42, "volume": 98321.0}, {"date": "2025-04-25", "close": 143.88, "volume": 58360.0}, {"date": "2025-04-28", "close": 145.86, "volume": 37871.0}, {"date": "2025-04-29", "close": 144.4, "volume": 69953.0}, {"date": "2025-04-30", "close": 142.83, "volume": 66939.0}, {"date": "2025-05-01", "close": 141.845, "volume": 63313.0}, {"date": "2025-05-02", "close": 145.62, "volume": 84578.0}, {"date": "2025-05-05", "close": 148.73, "volume": 61858.0}, {"date": "2025-05-06", "close": 148.86, "volume": 49810.0}, {"date": "2025-05-07", "close": 151.11, "volume": 46754.0}, {"date": "2025-05-08", "close": 155.67, "volume": 72428.0}, {"date": "2025-05-09", "close": 156.07, "volume": 36332.0}, {"date": "2025-05-12", "close": 160.21, "volume": 145349.0}, {"date": "2025-05-13", "close": 163.61, "volume": 155200.0}, {"date": "2025-05-14", "close": 169.35, "volume": 134178.0}, {"date": "2025-05-15", "close": 170.25, "volume": 106546.0}, {"date": "2025-05-16", "close": 176.0, "volume": 114727.0}, {"date": "2025-05-19", "close": 180.28, "volume": 142185.0}, {"date": "2025-05-20", "close": 183.07, "volume": 164602.0}, {"date": "2025-05-21", "close": 177.89, "volume": 185182.0}, {"date": "2025-05-22", "close": 172.245, "volume": 163286.0}, {"date": "2025-05-23", "close": 169.0, "volume": 123869.0}, {"date": "2025-05-27", "close": 156.61, "volume": 285984.0}, {"date": "2025-05-28", "close": 166.7, "volume": 219274.0}, {"date": "2025-05-29", "close": 164.97, "volume": 154580.0}, {"date": "2025-05-30", "close": 165.89, "volume": 157566.0}, {"date": "2025-06-02", "close": 160.58, "volume": 176244.0}, {"date": "2025-06-03", "close": 157.22, "volume": 102760.0}, {"date": "2025-06-04", "close": 152.26, "volume": 133079.0}, {"date": "2025-06-05", "close": 154.97, "volume": 132304.0}, {"date": "2025-06-06", "close": 155.93, "volume": 91127.0}, {"date": "2025-06-09", "close": 149.44, "volume": 158734.0}, {"date": "2025-06-10", "close": 152.46, "volume": 109644.0}, {"date": "2025-06-11", "close": 146.25, "volume": 143729.0}, {"date": "2025-06-12", "close": 152.32, "volume": 118908.0}, {"date": "2025-06-13", "close": 147.05, "volume": 86725.0}, {"date": "2025-06-16", "close": 151.81, "volume": 175397.0}, {"date": "2025-06-17", "close": 150.25, "volume": 163675.0}, {"date": "2025-06-18", "close": 140.43, "volume": 247117.0}, {"date": "2025-06-20", "close": 138.29, "volume": 146022.0}, {"date": "2025-06-23", "close": 141.54, "volume": 168773.0}, {"date": "2025-06-24", "close": 145.175, "volume": 197081.0}, {"date": "2025-06-25", "close": 143.14, "volume": 121657.0}, {"date": "2025-06-26", "close": 144.6, "volume": 144586.0}, {"date": "2025-06-27", "close": 144.06, "volume": 1470665.0}, {"date": "2025-06-30", "close": 146.05, "volume": 187194.0}, {"date": "2025-07-01", "close": 141.94, "volume": 225756.0}, {"date": "2025-07-02", "close": 139.53, "volume": 224125.0}, {"date": "2025-07-03", "close": 143.33, "volume": 329331.0}, {"date": "2025-07-07", "close": 139.45, "volume": 131737.0}, {"date": "2025-07-08", "close": 142.88, "volume": 146384.0}, {"date": "2025-07-09", "close": 143.52, "volume": 114265.0}, {"date": "2025-07-10", "close": 145.41, "volume": 88714.0}, {"date": "2025-07-11", "close": 145.36, "volume": 104305.0}, {"date": "2025-07-14", "close": 152.64, "volume": 201159.0}, {"date": "2025-07-15", "close": 155.64, "volume": 146909.0}, {"date": "2025-07-16", "close": 159.33, "volume": 150266.0}, {"date": "2025-07-17", "close": 171.42, "volume": 331500.0}, {"date": "2025-07-18", "close": 178.85, "volume": 264109.0}, {"date": "2025-07-21", "close": 176.84, "volume": 293832.0}, {"date": "2025-07-22", "close": 166.27, "volume": 201017.0}, {"date": "2025-07-23", "close": 169.34, "volume": 97543.0}, {"date": "2025-07-24", "close": 170.55, "volume": 98128.0}, {"date": "2025-07-25", "close": 172.73, "volume": 101667.0}, {"date": "2025-07-28", "close": 175.58, "volume": 122595.0}, {"date": "2025-07-29", "close": 179.21, "volume": 133092.0}, {"date": "2025-07-30", "close": 177.18, "volume": 101909.0}, {"date": "2025-07-31", "close": 185.815, "volume": 234264.0}, {"date": "2025-08-01", "close": 182.17, "volume": 154904.0}, {"date": "2025-08-04", "close": 188.0, "volume": 148420.0}, {"date": "2025-08-05", "close": 188.75, "volume": 99259.0}, {"date": "2025-08-06", "close": 190.14, "volume": 142328.0}, {"date": "2025-08-07", "close": 185.95, "volume": 120624.0}, {"date": "2025-08-08", "close": 178.29, "volume": 130365.0}, {"date": "2025-08-11", "close": 175.0, "volume": 226503.0}, {"date": "2025-08-12", "close": 180.67, "volume": 109057.0}, {"date": "2025-08-13", "close": 174.15, "volume": 99337.0}, {"date": "2025-08-14", "close": 172.86, "volume": 61736.0}, {"date": "2025-08-15", "close": 171.89, "volume": 55078.0}, {"date": "2025-08-18", "close": 172.86, "volume": 141446.0}, {"date": "2025-08-19", "close": 169.23, "volume": 94298.0}, {"date": "2025-08-20", "close": 173.53, "volume": 130092.0}, {"date": "2025-08-21", "close": 174.95, "volume": 82143.0}, {"date": "2025-08-22", "close": 174.05, "volume": 104548.0}, {"date": "2025-08-25", "close": 171.6, "volume": 85108.0}, {"date": "2025-08-26", "close": 174.49, "volume": 101694.0}, {"date": "2025-08-27", "close": 173.95, "volume": 94362.0}, {"date": "2025-08-28", "close": 175.4, "volume": 95122.0}, {"date": "2025-08-29", "close": 170.92, "volume": 91081.0}, {"date": "2025-09-02", "close": 174.27, "volume": 126009.0}, {"date": "2025-09-03", "close": 172.69, "volume": 148773.0}, {"date": "2025-09-04", "close": 172.38, "volume": 53179.0}, {"date": "2025-09-05", "close": 169.46, "volume": 87715.0}, {"date": "2025-09-08", "close": 161.21, "volume": 116575.0}, {"date": "2025-09-09", "close": 166.84, "volume": 96666.0}, {"date": "2025-09-10", "close": 165.67, "volume": 92959.0}, {"date": "2025-09-11", "close": 161.89, "volume": 111209.0}, {"date": "2025-09-12", "close": 164.69, "volume": 85210.0}, {"date": "2025-09-15", "close": 164.91, "volume": 101073.0}, {"date": "2025-09-16", "close": 165.97, "volume": 74970.0}, {"date": "2025-09-17", "close": 168.83, "volume": 115969.0}, {"date": "2025-09-18", "close": 166.43, "volume": 102532.0}, {"date": "2025-09-19", "close": 169.89, "volume": 109671.0}, {"date": "2025-09-22", "close": 167.45, "volume": 108884.0}, {"date": "2025-09-23", "close": 171.395, "volume": 108562.0}, {"date": "2025-09-24", "close": 170.04, "volume": 123101.0}, {"date": "2025-09-25", "close": 170.73, "volume": 66055.0}, {"date": "2025-09-26", "close": 173.56, "volume": 76431.0}, {"date": "2025-09-29", "close": 172.97, "volume": 134974.0}, {"date": "2025-09-30", "close": 172.13, "volume": 112160.0}, {"date": "2025-10-01", "close": 166.31, "volume": 105629.0}, {"date": "2025-10-02", "close": 172.67, "volume": 177934.0}, {"date": "2025-10-03", "close": 170.81, "volume": 146730.0}, {"date": "2025-10-06", "close": 168.175, "volume": 67369.0}, {"date": "2025-10-07", "close": 170.11, "volume": 171250.0}, {"date": "2025-10-08", "close": 169.29, "volume": 161567.0}, {"date": "2025-10-09", "close": 170.83, "volume": 202238.0}, {"date": "2025-10-10", "close": 163.32, "volume": 194290.0}, {"date": "2025-10-13", "close": 169.77, "volume": 89278.0}, {"date": "2025-10-14", "close": 171.98, "volume": 132949.0}, {"date": "2025-10-15", "close": 169.69, "volume": 145937.0}, {"date": "2025-10-16", "close": 165.45, "volume": 123144.0}, {"date": "2025-10-17", "close": 162.29, "volume": 95210.0}, {"date": "2025-10-20", "close": 159.12, "volume": 83364.0}, {"date": "2025-10-21", "close": 155.41, "volume": 102918.0}, {"date": "2025-10-22", "close": 153.65, "volume": 86567.0}, {"date": "2025-10-23", "close": 154.86, "volume": 81905.0}, {"date": "2025-10-24", "close": 157.22, "volume": 68198.0}, {"date": "2025-10-27", "close": 156.77, "volume": 58557.0}, {"date": "2025-10-28", "close": 158.62, "volume": 77286.0}, {"date": "2025-10-29", "close": 156.49, "volume": 71106.0}, {"date": "2025-10-30", "close": 153.55, "volume": 86856.0}, {"date": "2025-10-31", "close": 153.66, "volume": 111383.0}, {"date": "2025-11-03", "close": 149.33, "volume": 117895.0}, {"date": "2025-11-04", "close": 140.38, "volume": 165175.0}, {"date": "2025-11-05", "close": 142.75, "volume": 94214.0}, {"date": "2025-11-06", "close": 136.99, "volume": 175310.0}, {"date": "2025-11-07", "close": 141.88, "volume": 438768.0}, {"date": "2025-11-10", "close": 139.72, "volume": 106290.0}, {"date": "2025-11-11", "close": 138.86, "volume": 57168.0}, {"date": "2025-11-12", "close": 139.95, "volume": 43582.0}, {"date": "2025-11-13", "close": 137.55, "volume": 65073.0}, {"date": "2025-11-14", "close": 140.66, "volume": 74728.0}, {"date": "2025-11-17", "close": 134.73, "volume": 91948.0}, {"date": "2025-11-18", "close": 137.32, "volume": 95594.0}, {"date": "2025-11-19", "close": 137.96, "volume": 66452.0}, {"date": "2025-11-20", "close": 133.19, "volume": 62208.0}, {"date": "2025-11-21", "close": 134.2, "volume": 72122.0}, {"date": "2025-11-24", "close": 135.57, "volume": 88885.0}, {"date": "2025-11-25", "close": 132.99, "volume": 109806.0}, {"date": "2025-11-26", "close": 132.32, "volume": 50458.0}, {"date": "2025-11-28", "close": 131.9, "volume": 30745.0}, {"date": "2025-12-01", "close": 133.66, "volume": 127877.0}, {"date": "2025-12-02", "close": 132.86, "volume": 74764.0}, {"date": "2025-12-03", "close": 134.16, "volume": 38754.0}, {"date": "2025-12-04", "close": 136.85, "volume": 55672.0}, {"date": "2025-12-05", "close": 132.66, "volume": 69513.0}, {"date": "2025-12-08", "close": 131.98, "volume": 88301.0}, {"date": "2025-12-09", "close": 132.7, "volume": 55763.0}, {"date": "2025-12-10", "close": 134.07, "volume": 47190.0}, {"date": "2025-12-11", "close": 135.58, "volume": 56117.0}, {"date": "2025-12-12", "close": 136.77, "volume": 112214.0}, {"date": "2025-12-15", "close": 131.88, "volume": 84213.0}, {"date": "2025-12-16", "close": 132.47, "volume": 79382.0}, {"date": "2025-12-17", "close": 133.28, "volume": 43521.0}, {"date": "2025-12-18", "close": 134.0, "volume": 48649.0}, {"date": "2025-12-19", "close": 136.28, "volume": 103231.0}, {"date": "2025-12-22", "close": 135.13, "volume": 86920.0}, {"date": "2025-12-23", "close": 133.21, "volume": 81495.0}, {"date": "2025-12-24", "close": 132.1, "volume": 49883.0}, {"date": "2025-12-26", "close": 131.33, "volume": 61149.0}, {"date": "2025-12-29", "close": 124.97, "volume": 231481.0}, {"date": "2025-12-30", "close": 125.73, "volume": 134545.0}, {"date": "2025-12-31", "close": 121.68, "volume": 65016.0}, {"date": "2026-01-02", "close": 124.23, "volume": 79096.0}, {"date": "2026-01-05", "close": 130.25, "volume": 129495.0}, {"date": "2026-01-06", "close": 133.31, "volume": 357694.0}, {"date": "2026-01-07", "close": 132.91, "volume": 210683.0}, {"date": "2026-01-08", "close": 135.91, "volume": 107831.0}, {"date": "2026-01-09", "close": 131.0, "volume": 84496.0}, {"date": "2026-01-12", "close": 132.35, "volume": 75135.0}, {"date": "2026-01-13", "close": 129.96, "volume": 82245.0}, {"date": "2026-01-14", "close": 127.77, "volume": 142120.0}, {"date": "2026-01-15", "close": 126.09, "volume": 88794.0}, {"date": "2026-01-16", "close": 126.0, "volume": 135233.0}, {"date": "2026-01-20", "close": 122.57, "volume": 148491.0}, {"date": "2026-01-21", "close": 124.49, "volume": 99735.0}, {"date": "2026-01-22", "close": 126.93, "volume": 50953.0}, {"date": "2026-01-23", "close": 127.0, "volume": 120735.0}, {"date": "2026-01-26", "close": 128.81, "volume": 64500.0}, {"date": "2026-01-27", "close": 127.19, "volume": 65695.0}, {"date": "2026-01-28", "close": 127.77, "volume": 61140.0}, {"date": "2026-01-29", "close": 125.7, "volume": 67021.0}, {"date": "2026-01-30", "close": 123.7, "volume": 83209.0}, {"date": "2026-02-02", "close": 122.72, "volume": 68947.0}, {"date": "2026-02-03", "close": 120.66, "volume": 244232.0}, {"date": "2026-02-04", "close": 117.13, "volume": 183635.0}, {"date": "2026-02-05", "close": 115.54, "volume": 123911.0}, {"date": "2026-02-06", "close": 122.76, "volume": 152896.0}, {"date": "2026-02-09", "close": 122.16, "volume": 89148.0}, {"date": "2026-02-10", "close": 124.36, "volume": 87987.0}, {"date": "2026-02-11", "close": 118.95, "volume": 92063.0}, {"date": "2026-02-12", "close": 117.27, "volume": 75295.0}, {"date": "2026-02-13", "close": 116.4, "volume": 106632.0}, {"date": "2026-02-17", "close": 112.32, "volume": 126030.0}, {"date": "2026-02-18", "close": 112.46, "volume": 107965.0}, {"date": "2026-02-19", "close": 112.03, "volume": 124078.0}, {"date": "2026-02-20", "close": 119.65, "volume": 147195.0}, {"date": "2026-02-23", "close": 117.76, "volume": 258977.0}, {"date": "2026-02-24", "close": 118.51, "volume": 112546.0}, {"date": "2026-02-25", "close": 119.47, "volume": 108545.0}, {"date": "2026-02-26", "close": 119.49, "volume": 55739.0}, {"date": "2026-02-27", "close": 120.17, "volume": 160000.0}, {"date": "2026-03-02", "close": 125.35, "volume": 108993.0}, {"date": "2026-03-03", "close": 127.13, "volume": 114636.0}, {"date": "2026-03-04", "close": 130.78, "volume": 63006.0}, {"date": "2026-03-05", "close": 130.66, "volume": 260850.0}, {"date": "2026-03-06", "close": 131.52, "volume": 81525.0}, {"date": "2026-03-09", "close": 132.2, "volume": 71071.0}, {"date": "2026-03-10", "close": 132.8, "volume": 59037.0}, {"date": "2026-03-11", "close": 137.44, "volume": 71164.0}, {"date": "2026-03-12", "close": 133.86, "volume": 73036.0}, {"date": "2026-03-13", "close": 131.99, "volume": 84706.0}, {"date": "2026-03-16", "close": 136.23, "volume": 77600.0}, {"date": "2026-03-17", "close": 136.41, "volume": 87678.0}, {"date": "2026-03-18", "close": 138.2, "volume": 68644.0}, {"date": "2026-03-19", "close": 138.28, "volume": 78219.0}, {"date": "2026-03-20", "close": 138.76, "volume": 164473.0}, {"date": "2026-03-23", "close": 140.97, "volume": 82767.0}, {"date": "2026-03-24", "close": 142.8, "volume": 76636.0}, {"date": "2026-03-25", "close": 145.84, "volume": 152644.0}, {"date": "2026-03-26", "close": 143.18, "volume": 153933.0}, {"date": "2026-03-27", "close": 141.19, "volume": 75927.0}, {"date": "2026-03-30", "close": 140.77, "volume": 111980.0}, {"date": "2026-03-31", "close": 144.88, "volume": 161224.0}, {"date": "2026-04-01", "close": 147.84, "volume": 136685.0}, {"date": "2026-04-02", "close": 151.64, "volume": 96462.0}, {"date": "2026-04-06", "close": 153.75, "volume": 77231.0}, {"date": "2026-04-07", "close": 153.42, "volume": 129892.0}, {"date": "2026-04-08", "close": 157.27, "volume": 76867.0}, {"date": "2026-04-09", "close": 151.15, "volume": 223438.0}, {"date": "2026-04-10", "close": 150.84, "volume": 141876.0}, {"date": "2026-04-13", "close": 150.54, "volume": 194814.0}, {"date": "2026-04-14", "close": 156.7, "volume": 98178.0}, {"date": "2026-04-15", "close": 161.1, "volume": 117221.0}, {"date": "2026-04-16", "close": 162.66, "volume": 87578.0}, {"date": "2026-04-17", "close": 160.87, "volume": 101523.0}, {"date": "2026-04-20", "close": 161.01, "volume": 61287.0}, {"date": "2026-04-21", "close": 155.42, "volume": 102474.0}, {"date": "2026-04-22", "close": 154.23, "volume": 119011.0}, {"date": "2026-04-23", "close": 145.41, "volume": 79780.0}, {"date": "2026-04-24", "close": 148.11, "volume": 54270.0}, {"date": "2026-04-27", "close": 152.0, "volume": 59541.0}, {"date": "2026-04-28", "close": 150.0, "volume": 24641.0}, {"date": "2026-04-29", "close": 147.6, "volume": 59367.0}, {"date": "2026-04-30", "close": 149.83, "volume": 60971.0}, {"date": "2026-05-01", "close": 135.11, "volume": 82525.0}, {"date": "2026-05-04", "close": 140.64, "volume": 106601.0}, {"date": "2026-05-05", "close": 138.0, "volume": 50361.0}, {"date": "2026-05-06", "close": 141.11, "volume": 46500.0}, {"date": "2026-05-07", "close": 139.03, "volume": 55758.0}, {"date": "2026-05-08", "close": 139.81, "volume": 59776.0}, {"date": "2026-05-11", "close": 141.76, "volume": 65619.0}, {"date": "2026-05-12", "close": 140.85, "volume": 97180.0}, {"date": "2026-05-13", "close": 141.89, "volume": 106541.0}, {"date": "2026-05-14", "close": 141.63, "volume": 47096.0}, {"date": "2026-05-15", "close": 140.02, "volume": 46586.0}, {"date": "2026-05-18", "close": 145.26, "volume": 101109.0}, {"date": "2026-05-19", "close": 146.3, "volume": 141094.0}, {"date": "2026-05-20", "close": 147.38, "volume": 130485.0}, {"date": "2026-05-21", "close": 147.07, "volume": 99198.0}, {"date": "2026-05-22", "close": 144.15, "volume": 132045.0}, {"date": "2026-05-26", "close": 139.5, "volume": 150814.0}, {"date": "2026-05-27", "close": 142.11, "volume": 116824.0}, {"date": "2026-05-28", "close": 144.07, "volume": 99224.0}, {"date": "2026-05-29", "close": 142.82, "volume": 105116.0}, {"date": "2026-06-01", "close": 150.47, "volume": 208235.0}, {"date": "2026-06-02", "close": 157.84, "volume": 396965.0}, {"date": "2026-06-03", "close": 158.56, "volume": 273928.0}, {"date": "2026-06-04", "close": 159.22, "volume": 461112.0}, {"date": "2026-06-05", "close": 148.51, "volume": 261078.0}, {"date": "2026-06-08", "close": 142.01, "volume": 145857.0}, {"date": "2026-06-09", "close": 141.86, "volume": 180809.0}, {"date": "2026-06-10", "close": 139.01, "volume": 175970.0}, {"date": "2026-06-11", "close": 140.385, "volume": 196723.0}, {"date": "2026-06-12", "close": 138.2, "volume": 101303.0}, {"date": "2026-06-15", "close": 138.9, "volume": 314375.0}, {"date": "2026-06-16", "close": 135.65, "volume": 382831.0}, {"date": "2026-06-17", "close": 134.18, "volume": 147510.0}, {"date": "2026-06-18", "close": 143.7, "volume": 314604.0}, {"date": "2026-06-22", "close": 142.23, "volume": 190676.0}, {"date": "2026-06-23", "close": 139.2, "volume": 131741.0}, {"date": "2026-06-24", "close": 135.45, "volume": 157903.0}, {"date": "2026-06-25", "close": 129.06, "volume": 113599.0}, {"date": "2026-06-26", "close": 128.82, "volume": 143801.0}, {"date": "2026-06-29", "close": 129.67, "volume": 123640.0}, {"date": "2026-06-30", "close": 130.47, "volume": 88039.0}, {"date": "2026-07-01", "close": 157.11, "volume": 349183.0}, {"date": "2026-07-02", "close": 162.215, "volume": 309658.0}, {"date": "2026-07-06", "close": 150.25, "volume": 194697.0}, {"date": "2026-07-07", "close": 153.05, "volume": 400870.0}, {"date": "2026-07-08", "close": 158.81, "volume": 306324.0}, {"date": "2026-07-09", "close": 160.59, "volume": 177934.0}, {"date": "2026-07-10", "close": 166.09, "volume": 151789.0}, {"date": "2026-07-13", "close": 160.82, "volume": 222233.0}, {"date": "2026-07-14", "close": 148.91, "volume": 211923.0}, {"date": "2026-07-15", "close": 157.68, "volume": 212324.0}, {"date": "2026-07-16", "close": 149.67, "volume": 122360.0}, {"date": "2026-07-17", "close": 152.69, "volume": 107057.0}, {"date": "2026-07-20", "close": 157.52, "volume": 126575.0}, {"date": "2026-07-21", "close": 160.04, "volume": 167344.0}, {"date": "2026-07-22", "close": 158.06, "volume": 62815.0}, {"date": "2026-07-23", "close": 154.48, "volume": 117643.0}, {"date": "2026-07-24", "close": 151.02, "volume": 79591.0}, {"date": "2026-07-27", "close": 156.21, "volume": 96468.0}, {"date": "2026-07-28", "close": 154.63, "volume": 114383.0}, {"date": "2026-07-29", "close": 148.24, "volume": 83606.0}, {"date": "2026-07-30", "close": 155.13, "volume": 81239.0}, {"date": "2026-07-31", "close": 151.27, "volume": 104012.0}, {"date": "2026-08-03", "close": 152.76, "volume": 43874.0}, {"date": "2026-08-04", "close": 154.5, "volume": 56138.0}, {"date": "2026-08-05", "close": 149.5, "volume": 70756.0}, {"date": "2026-08-06", "close": 147.48, "volume": 71686.0}, {"date": "2026-08-07", "close": 148.98, "volume": 45357.0}, {"date": "2026-08-10", "close": 150.0, "volume": 75144.0}, {"date": "2026-08-11", "close": 151.0, "volume": 69899.0}, {"date": "2026-08-12", "close": 151.33, "volume": 72437.0}, {"date": "2026-08-13", "close": 146.58, "volume": 72270.0}, {"date": "2026-08-14", "close": 146.45, "volume": 55003.0}, {"date": "2026-08-17", "close": 150.47, "volume": 108724.0}, {"date": "2026-08-18", "close": 160.8, "volume": 197423.0}, {"date": "2026-08-19", "close": 159.15, "volume": 278780.0}, {"date": "2026-08-20", "close": 163.69, "volume": 263729.0}, {"date": "2026-08-21", "close": 170.66, "volume": 204676.0}, {"date": "2026-08-24", "close": 157.41, "volume": 165092.0}, {"date": "2026-08-25", "close": 171.02, "volume": 183711.0}, {"date": "2026-08-26", "close": 170.35, "volume": 159671.0}, {"date": "2026-08-27", "close": 170.66, "volume": 79722.0}, {"date": "2026-08-28", "close": 174.85, "volume": 204993.0}, {"date": "2026-08-31", "close": 175.01, "volume": 215399.0}, {"date": "2026-09-01", "close": 171.87, "volume": 149671.0}, {"date": "2026-09-02", "close": 169.0, "volume": 60752.0}, {"date": "2026-09-03", "close": 163.44, "volume": 54439.0}, {"date": "2026-09-04", "close": 164.54, "volume": 79071.0}, {"date": "2026-09-08", "close": 162.02, "volume": 52241.0}, {"date": "2026-09-09", "close": 162.43, "volume": 51977.0}, {"date": "2026-09-10", "close": 162.73, "volume": 44575.0}, {"date": "2026-09-11", "close": 165.5, "volume": 56774.0}, {"date": "2026-09-14", "close": 165.34, "volume": 53447.0}, {"date": "2026-09-15", "close": 161.81, "volume": 64424.0}, {"date": "2026-09-16", "close": 163.86, "volume": 62306.0}, {"date": "2026-09-17", "close": 164.71, "volume": 60267.0}, {"date": "2026-09-18", "close": 164.48, "volume": 95458.0}, {"date": "2026-09-21", "close": 174.13, "volume": 144493.0}, {"date": "2026-09-22", "close": 171.16, "volume": 103181.0}, {"date": "2026-09-23", "close": 172.73, "volume": 51524.0}, {"date": "2026-09-24", "close": 176.37, "volume": 84118.0}, {"date": "2026-09-25", "close": 172.08, "volume": 91371.0}, {"date": "2026-09-28", "close": 174.37, "volume": 112622.0}, {"date": "2026-09-29", "close": 169.98, "volume": 78750.0}, {"date": "2026-09-30", "close": 167.3, "volume": 88824.0}, {"date": "2026-10-01", "close": 173.41, "volume": 65036.0}, {"date": "2026-10-02", "close": 173.0, "volume": 309246.0}, {"date": "2026-10-05", "close": 173.49, "volume": 157141.0}, {"date": "2026-10-06", "close": 173.86, "volume": 90747.0}, {"date": "2026-10-07", "close": 174.75, "volume": 101833.0}, {"date": "2026-10-08", "close": 166.7, "volume": 79919.0}, {"date": "2026-10-09", "close": 169.65, "volume": 54156.0}, {"date": "2026-10-12", "close": 168.01, "volume": 59458.0}, {"date": "2026-10-13", "close": 172.15, "volume": 52501.0}, {"date": "2026-10-14", "close": 176.14, "volume": 99094.0}, {"date": "2026-10-15", "close": 180.39, "volume": 139194.0}, {"date": "2026-10-16", "close": 181.57, "volume": 153245.0}, {"date": "2026-10-19", "close": 173.48, "volume": 106936.0}, {"date": "2026-10-20", "close": 172.32, "volume": 70207.0}, {"date": "2026-10-21", "close": 172.24, "volume": 77572.0}, {"date": "2026-10-22", "close": 167.49, "volume": 67582.0}, {"date": "2026-10-23", "close": 171.22, "volume": 85494.0}, {"date": "2026-10-26", "close": 174.04, "volume": 81000.0}, {"date": "2026-10-27", "close": 176.25, "volume": 117814.0}, {"date": "2026-10-28", "close": 175.55, "volume": 99300.0}, {"date": "2026-10-29", "close": 183.67, "volume": 91270.0}, {"date": "2026-10-30", "close": 187.0, "volume": 218133.0}], "refreshing": true}