{"ticker": "FRPT", "overview": {"cik": "1611647", "ticker": "FRPT", "name": "Freshpet, Inc.", "industry": "Grain Mill Products", "country": "United States", "sic": "2040", "announcements": [{"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0000929638-26-004020", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0000929638-26-004016", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0000929638-26-003553", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0000929638-26-003448", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0000929638-26-003285", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006478", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006456", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006454", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0000929638-26-003208", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006368", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006367", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006364", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0000929638-26-003184", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006308", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006307", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006301", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0000929638-26-003159", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006207", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006206", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006205", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0000929638-26-003123", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006095", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006093", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006092", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006030", "price_sensitive": false}]}, "description": "Freshpet, Inc. trades as FRPT on the NASDAQ and is registered in the United States, classified under Grain Mill Products (SIC 2040). Privy Trades holds 19 insider filings for the company, in August 2026. Across those, 1 insider disclosed 5 sales totalling $19.26M. The most recent filing on record is dated 21 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 19261080.259999998, "net": -19261080.259999998, "insiders": 1, "first_date": "2026-08-14", "last_date": "2026-08-26"}, "metrics": {"ticker": "FRPT", "has_prices": true, "as_of": "2026-08-07", "last": 66.91, "prev_close": 66.73, "change": 0.1799999999999926, "change_pct": 0.0026974374344371737, "session_volume": 906890.0, "vwap_5": 67.25403651076269, "vwap_20": 62.37886865581768, "vwap_60": 55.48736047121973, "vwap_250": 60.024203600393804, "high_52w": 85.5, "low_52w": 47.39, "avg_volume_20": 1402124.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000929638-26-004020", "src": "INSIDERS", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "Nicola J. Baty", "who_key": "Baty Nicola J.", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "President files routine paperwork on FRPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035663/000092963826004020/0000929638-26-004020-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18229}, {"id": "0000929638-26-003448", "src": "INSIDERS", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "Nicola J. Baty", "who_key": "Baty Nicola J.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 146697.71999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "C-suite exec files routine paperwork on FRPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035663/000092963826003448/0000929638-26-003448-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0000929638-26-003285", "src": "INSIDERS", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "William B. Cyr", "who_key": "Cyr William B.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2963650.4899999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "FRPT's CEO lightens up \u2014 $3M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1680803/000092963826003285/0000929638-26-003285-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0000929638-26-003208", "src": "INSIDERS", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "William B. Cyr", "who_key": "Cyr William B.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6581968.350000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "CEO cashes out $6.6M of FRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1680803/000092963826003208/0000929638-26-003208-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "0000929638-26-003184", "src": "INSIDERS", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "William B. Cyr", "who_key": "Cyr William B.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3293313.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "$3.3M sale: The CEO lightens up on FRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1680803/000092963826003184/0000929638-26-003184-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0000929638-26-003159", "src": "INSIDERS", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "William B. Cyr", "who_key": "Cyr William B.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3209351.37, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "CEO cashes out $3.2M of FRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1680803/000092963826003159/0000929638-26-003159-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "0000929638-26-003123", "src": "INSIDERS", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "William B. Cyr", "who_key": "Cyr William B.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3212796.6499999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "CEO cashes out $3.2M of FRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1680803/000092963826003123/0000929638-26-003123-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000814133-26-000080", "src": "13DG", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "Freshpet, Inc.", "who_key": "Freshpet, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Freshpet, Inc. moves to a 5.7% passive stake in FRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1611647/0000814133-26-000080-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000902219-26-000136", "src": "13DG", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "Freshpet, Inc.", "who_key": "Freshpet, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Freshpet, Inc. takes a 5.2% passive stake in FRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1611647/0000902219-26-000136-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001422849-26-000094", "src": "13DG", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Capital World Investors takes a 6.1% passive stake in FRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000094-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "13DG-0000927971-26-000073", "src": "13DG", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "BANK OF MONTREAL /CAN/ moves to a 4.55% passive stake in FRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/0000927971-26-000073-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "13DG-0002100119-26-000545", "src": "13DG", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "Freshpet, Inc.", "who_key": "Freshpet, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Freshpet, Inc. crosses 5% of FRPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1611647/0002100119-26-000545-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000388", "src": "13DG", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "Freshpet, Inc.", "who_key": "Freshpet, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Freshpet, Inc. crosses 5% of FRPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1611647/0002100121-26-000388-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "SENATE-502805c9fddf417da07a21e01f76767f-5", "src": "CONGRESS", "ticker": "FRPT", "cik": "", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin dumps FRPT ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985909}, {"id": "SENATE-502805c9fddf417da07a21e01f76767f-16", "src": "CONGRESS", "ticker": "FRPT", "cik": "", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin dumps FRPT ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985909}, {"id": "SENATE-5b2ca943b150467992d0843c127e6064-10", "src": "CONGRESS", "ticker": "FRPT", "cik": "", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin files a buy in FRPT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488469}, {"id": "SENATE-5b2ca943b150467992d0843c127e6064-20", "src": "CONGRESS", "ticker": "FRPT", "cik": "", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin files a buy in FRPT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488469}, {"id": "SENATE-3b2aaa949d744a188319539e4f2e92f4-10", "src": "CONGRESS", "ticker": "FRPT", "cik": "", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin files a buy in FRPT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488469}, {"id": "SENATE-3b2aaa949d744a188319539e4f2e92f4-20", "src": "CONGRESS", "ticker": "FRPT", "cik": "", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin files a buy in FRPT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488469}], "recent_buys": [], "institutional": [{"id": "13DG-0000814133-26-000080", "src": "13DG", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "Freshpet, Inc.", "who_key": "Freshpet, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Freshpet, Inc. moves to a 5.7% passive stake in FRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1611647/0000814133-26-000080-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000902219-26-000136", "src": "13DG", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "Freshpet, Inc.", "who_key": "Freshpet, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Freshpet, Inc. takes a 5.2% passive stake in FRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1611647/0000902219-26-000136-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001422849-26-000094", "src": "13DG", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Capital World Investors takes a 6.1% passive stake in FRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000094-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "13DG-0000927971-26-000073", "src": "13DG", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "BANK OF MONTREAL /CAN/ moves to a 4.55% passive stake in FRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/0000927971-26-000073-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "13DG-0002100119-26-000545", "src": "13DG", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "Freshpet, Inc.", "who_key": "Freshpet, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Freshpet, Inc. crosses 5% of FRPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1611647/0002100119-26-000545-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000388", "src": "13DG", "ticker": "FRPT", "cik": "1611647", "company": "Freshpet, Inc.", "company_raw": "Freshpet, Inc.", "who": "Freshpet, Inc.", "who_key": "Freshpet, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Freshpet, Inc. crosses 5% of FRPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1611647/0002100121-26-000388-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "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": "Freshpet, Inc. - Common Stock", "new_value": "Freshpet, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001611647", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001611647", "applied": 1, "detected_at": "2026-10-24T19:03:39.084705"}]}, "key_people": [{"who": "William B. Cyr", "who_key": "Cyr William B.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 19261080.259999998, "net": -19261080.259999998, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2963650.4899999998, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680803/000092963826003285/0000929638-26-003285-index.htm"}, {"action": "SELL", "amount": 6581968.350000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680803/000092963826003208/0000929638-26-003208-index.htm"}, {"action": "SELL", "amount": 3293313.4, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680803/000092963826003184/0000929638-26-003184-index.htm"}, {"action": "SELL", "amount": 3209351.37, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680803/000092963826003159/0000929638-26-003159-index.htm"}, {"action": "SELL", "amount": 3212796.6499999994, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680803/000092963826003123/0000929638-26-003123-index.htm"}], "latest": {"action": "SELL", "amount": 2963650.4899999998, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680803/000092963826003285/0000929638-26-003285-index.htm"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 30002.0, "net": -25998.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/"}, {"action": "SELL", "amount": 15001.0, "date": "2024-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/"}}], "activity": [{"date": "2026-08-14", "net": -3212796.6499999994}, {"date": "2026-08-17", "net": -3209351.37}, {"date": "2026-08-19", "net": -3293313.4}, {"date": "2026-08-24", "net": -6581968.350000001}, {"date": "2026-08-26", "net": -2963650.4899999998}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0000929638-26-004020", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0000929638-26-004016", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0000929638-26-003553", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0000929638-26-003448", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0000929638-26-003285", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006478", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006456", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006454", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0000929638-26-003208", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006368", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006367", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006364", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0000929638-26-003184", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006308", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006307", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006301", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0000929638-26-003159", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006207", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006206", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006205", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0000929638-26-003123", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006095", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006093", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006092", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006030", "price_sensitive": false}], "performance": {"ticker": "FRPT", "has_prices": true, "summary": {"n": 4, "avg": -0.20174182772607968, "win_rate": 0.0, "best": -0.20174182772607968, "worst": -0.20174182772607968, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 83.82, "return": -0.20174182772607968}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 83.82, "return": -0.20174182772607968}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 83.82, "return": -0.20174182772607968}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 83.82, "return": -0.20174182772607968}]}, "price_series": [{"date": "2016-08-08", "close": 10.85, "volume": 234240.0}, {"date": "2016-08-09", "close": 10.96, "volume": 324736.0}, {"date": "2016-08-10", "close": 10.74, "volume": 167371.0}, {"date": "2016-08-11", "close": 10.7, "volume": 143192.0}, {"date": "2016-08-12", "close": 10.59, "volume": 133413.0}, {"date": "2016-08-15", "close": 10.53, "volume": 501971.0}, {"date": "2016-08-16", "close": 10.28, "volume": 158094.0}, {"date": "2016-08-17", "close": 10.26, "volume": 97377.0}, {"date": "2016-08-18", "close": 10.3, "volume": 134847.0}, {"date": "2016-08-19", "close": 10.4, "volume": 172009.0}, {"date": "2016-08-22", "close": 10.61, "volume": 105496.0}, {"date": "2016-08-23", "close": 10.52, "volume": 107380.0}, {"date": "2016-08-24", "close": 10.3, "volume": 92244.0}, {"date": "2016-08-25", "close": 10.3, "volume": 99788.0}, {"date": "2016-08-26", "close": 10.31, "volume": 92662.0}, {"date": "2016-08-29", "close": 10.34, "volume": 145017.0}, {"date": "2016-08-30", "close": 10.22, "volume": 168915.0}, {"date": "2016-08-31", "close": 10.51, "volume": 137133.0}, {"date": "2016-09-01", "close": 10.51, "volume": 117556.0}, {"date": "2016-09-02", "close": 10.23, "volume": 139007.0}, {"date": "2016-09-06", "close": 10.5, "volume": 118024.0}, {"date": "2016-09-07", "close": 10.34, "volume": 124625.0}, {"date": "2016-09-08", "close": 10.38, "volume": 76645.0}, {"date": "2016-09-09", "close": 9.85, "volume": 139538.0}, {"date": "2016-09-12", "close": 9.8, "volume": 161743.0}, {"date": "2016-09-13", "close": 9.77, "volume": 155537.0}, {"date": "2016-09-14", "close": 10.03, "volume": 176208.0}, {"date": "2016-09-15", "close": 9.97, "volume": 114792.0}, {"date": "2016-09-16", "close": 9.65, "volume": 392616.0}, {"date": "2016-09-19", "close": 9.08, "volume": 338792.0}, {"date": "2016-09-20", "close": 9.16, "volume": 336521.0}, {"date": "2016-09-21", "close": 8.96, "volume": 117826.0}, {"date": "2016-09-22", "close": 9.11, "volume": 124789.0}, {"date": "2016-09-23", "close": 9.12, "volume": 223110.0}, {"date": "2016-09-26", "close": 8.9, "volume": 244556.0}, {"date": "2016-09-27", "close": 9.02, "volume": 208381.0}, {"date": "2016-09-28", "close": 9.15, "volume": 167299.0}, {"date": "2016-09-29", "close": 8.76, "volume": 113299.0}, {"date": "2016-09-30", "close": 8.65, "volume": 291806.0}, {"date": "2016-10-03", "close": 8.65, "volume": 335085.0}, {"date": "2016-10-04", "close": 8.7, "volume": 513085.0}, {"date": "2016-10-05", "close": 8.65, "volume": 622885.0}, {"date": "2016-10-06", "close": 8.56, "volume": 342122.0}, {"date": "2016-10-07", "close": 8.74, "volume": 140328.0}, {"date": "2016-10-10", "close": 8.75, "volume": 157193.0}, {"date": "2016-10-11", "close": 8.64, "volume": 130020.0}, {"date": "2016-10-12", "close": 8.65, "volume": 102844.0}, {"date": "2016-10-13", "close": 8.66, "volume": 121500.0}, {"date": "2016-10-14", "close": 8.79, "volume": 190317.0}, {"date": "2016-10-17", "close": 8.9, "volume": 79219.0}, {"date": "2016-10-18", "close": 9.0, "volume": 101391.0}, {"date": "2016-10-19", "close": 9.15, "volume": 321524.0}, {"date": "2016-10-20", "close": 9.05, "volume": 87562.0}, {"date": "2016-10-21", "close": 9.0, "volume": 45012.0}, {"date": "2016-10-24", "close": 9.0, "volume": 323612.0}, {"date": "2016-10-25", "close": 9.0, "volume": 96380.0}, {"date": "2016-10-26", "close": 8.55, "volume": 399802.0}, {"date": "2016-10-27", "close": 8.35, "volume": 238607.0}, {"date": "2016-10-28", "close": 8.4, "volume": 337848.0}, {"date": "2016-10-31", "close": 8.5, "volume": 506534.0}, {"date": "2016-11-01", "close": 8.2, "volume": 738491.0}, {"date": "2016-11-02", "close": 8.75, "volume": 1477184.0}, {"date": "2016-11-03", "close": 8.3, "volume": 301815.0}, {"date": "2016-11-04", "close": 8.1, "volume": 252926.0}, {"date": "2016-11-07", "close": 8.05, "volume": 164046.0}, {"date": "2016-11-08", "close": 8.35, "volume": 135055.0}, {"date": "2016-11-09", "close": 8.65, "volume": 182239.0}, {"date": "2016-11-10", "close": 8.55, "volume": 136113.0}, {"date": "2016-11-11", "close": 8.75, "volume": 277641.0}, {"date": "2016-11-14", "close": 8.7, "volume": 178420.0}, {"date": "2016-11-15", "close": 8.7, "volume": 112671.0}, {"date": "2016-11-16", "close": 8.7, "volume": 80390.0}, {"date": "2016-11-17", "close": 9.05, "volume": 125602.0}, {"date": "2016-11-18", "close": 8.8, "volume": 148156.0}, {"date": "2016-11-21", "close": 8.8, "volume": 58507.0}, {"date": "2016-11-22", "close": 9.1, "volume": 105470.0}, {"date": "2016-11-23", "close": 9.4, "volume": 117384.0}, {"date": "2016-11-25", "close": 8.85, "volume": 76344.0}, {"date": "2016-11-28", "close": 8.8, "volume": 119385.0}, {"date": "2016-11-29", "close": 9.05, "volume": 99463.0}, {"date": "2016-11-30", "close": 9.25, "volume": 123545.0}, {"date": "2016-12-01", "close": 8.95, "volume": 201386.0}, {"date": "2016-12-02", "close": 9.1, "volume": 49466.0}, {"date": "2016-12-05", "close": 9.1, "volume": 121270.0}, {"date": "2016-12-06", "close": 9.35, "volume": 88313.0}, {"date": "2016-12-07", "close": 9.3, "volume": 110707.0}, {"date": "2016-12-08", "close": 9.5, "volume": 88295.0}, {"date": "2016-12-09", "close": 9.85, "volume": 121944.0}, {"date": "2016-12-12", "close": 9.65, "volume": 80995.0}, {"date": "2016-12-13", "close": 9.7, "volume": 122559.0}, {"date": "2016-12-14", "close": 9.4, "volume": 71378.0}, {"date": "2016-12-15", "close": 9.6, "volume": 113280.0}, {"date": "2016-12-16", "close": 10.15, "volume": 310406.0}, {"date": "2016-12-19", "close": 10.0, "volume": 82904.0}, {"date": "2016-12-20", "close": 10.0, "volume": 115535.0}, {"date": "2016-12-21", "close": 9.9, "volume": 179816.0}, {"date": "2016-12-22", "close": 9.8, "volume": 169657.0}, {"date": "2016-12-23", "close": 10.1, "volume": 95684.0}, {"date": "2016-12-27", "close": 10.05, "volume": 83849.0}, {"date": "2016-12-28", "close": 10.0, "volume": 106051.0}, {"date": "2016-12-29", "close": 10.15, "volume": 57543.0}, {"date": "2016-12-30", "close": 10.15, "volume": 104162.0}, {"date": "2017-01-03", "close": 10.2, "volume": 113712.0}, {"date": "2017-01-04", "close": 10.5, "volume": 125408.0}, {"date": "2017-01-05", "close": 10.35, "volume": 128502.0}, {"date": "2017-01-06", "close": 10.1, "volume": 119959.0}, {"date": "2017-01-09", "close": 10.0, "volume": 106966.0}, {"date": "2017-01-10", "close": 10.1, "volume": 66801.0}, {"date": "2017-01-11", "close": 10.25, "volume": 127905.0}, {"date": "2017-01-12", "close": 10.1, "volume": 92752.0}, {"date": "2017-01-13", "close": 10.05, "volume": 101557.0}, {"date": "2017-01-17", "close": 10.05, "volume": 111110.0}, {"date": "2017-01-18", "close": 10.1, "volume": 105368.0}, {"date": "2017-01-19", "close": 10.35, "volume": 84136.0}, {"date": "2017-01-20", "close": 10.65, "volume": 124402.0}, {"date": "2017-01-23", "close": 10.8, "volume": 147189.0}, {"date": "2017-01-24", "close": 11.25, "volume": 190095.0}, {"date": "2017-01-25", "close": 11.25, "volume": 207416.0}, {"date": "2017-01-26", "close": 11.05, "volume": 84674.0}, {"date": "2017-01-27", "close": 11.1, "volume": 145001.0}, {"date": "2017-01-30", "close": 11.1, "volume": 84223.0}, {"date": "2017-01-31", "close": 11.15, "volume": 88984.0}, {"date": "2017-02-01", "close": 10.9, "volume": 74766.0}, {"date": "2017-02-02", "close": 11.0, "volume": 86191.0}, {"date": "2017-02-03", "close": 11.15, "volume": 98071.0}, {"date": "2017-02-06", "close": 11.25, "volume": 188080.0}, {"date": "2017-02-07", "close": 11.35, "volume": 143803.0}, {"date": "2017-02-08", "close": 11.85, "volume": 276532.0}, {"date": "2017-02-09", "close": 11.55, "volume": 138448.0}, {"date": "2017-02-10", "close": 11.75, "volume": 74619.0}, {"date": "2017-02-13", "close": 11.55, "volume": 88845.0}, {"date": "2017-02-14", "close": 11.3, "volume": 96171.0}, {"date": "2017-02-15", "close": 11.0, "volume": 148170.0}, {"date": "2017-02-16", "close": 10.9, "volume": 60956.0}, {"date": "2017-02-17", "close": 11.05, "volume": 78181.0}, {"date": "2017-02-21", "close": 11.5, "volume": 122311.0}, {"date": "2017-02-22", "close": 11.6, "volume": 76574.0}, {"date": "2017-02-23", "close": 11.3, "volume": 64112.0}, {"date": "2017-02-24", "close": 10.95, "volume": 131644.0}, {"date": "2017-02-27", "close": 10.7, "volume": 75296.0}, {"date": "2017-02-28", "close": 10.1, "volume": 138822.0}, {"date": "2017-03-01", "close": 10.0, "volume": 161773.0}, {"date": "2017-03-02", "close": 9.75, "volume": 96481.0}, {"date": "2017-03-03", "close": 10.1, "volume": 136671.0}, {"date": "2017-03-06", "close": 9.7, "volume": 84623.0}, {"date": "2017-03-07", "close": 9.5, "volume": 94533.0}, {"date": "2017-03-08", "close": 9.5, "volume": 95076.0}, {"date": "2017-03-09", "close": 9.85, "volume": 187915.0}, {"date": "2017-03-10", "close": 11.0, "volume": 613376.0}, {"date": "2017-03-13", "close": 11.2, "volume": 184874.0}, {"date": "2017-03-14", "close": 11.25, "volume": 162097.0}, {"date": "2017-03-15", "close": 11.15, "volume": 174739.0}, {"date": "2017-03-16", "close": 11.25, "volume": 403736.0}, {"date": "2017-03-17", "close": 11.45, "volume": 452061.0}, {"date": "2017-03-20", "close": 11.2, "volume": 347330.0}, {"date": "2017-03-21", "close": 10.55, "volume": 169370.0}, {"date": "2017-03-22", "close": 10.95, "volume": 206432.0}, {"date": "2017-03-23", "close": 10.9, "volume": 107304.0}, {"date": "2017-03-24", "close": 11.0, "volume": 70043.0}, {"date": "2017-03-27", "close": 11.4, "volume": 134572.0}, {"date": "2017-03-28", "close": 11.4, "volume": 116689.0}, {"date": "2017-03-29", "close": 11.3, "volume": 239869.0}, {"date": "2017-03-30", "close": 10.85, "volume": 152378.0}, {"date": "2017-03-31", "close": 11.0, "volume": 101295.0}, {"date": "2017-04-03", "close": 11.0, "volume": 95262.0}, {"date": "2017-04-04", "close": 10.9, "volume": 155801.0}, {"date": "2017-04-05", "close": 11.0, "volume": 90561.0}, {"date": "2017-04-06", "close": 11.15, "volume": 159217.0}, {"date": "2017-04-07", "close": 11.05, "volume": 74559.0}, {"date": "2017-04-10", "close": 11.0, "volume": 87348.0}, {"date": "2017-04-11", "close": 11.2, "volume": 89183.0}, {"date": "2017-04-12", "close": 11.1, "volume": 62744.0}, {"date": "2017-04-13", "close": 11.0, "volume": 78732.0}, {"date": "2017-04-17", "close": 11.35, "volume": 128516.0}, {"date": "2017-04-18", "close": 11.15, "volume": 888572.0}, {"date": "2017-04-19", "close": 11.55, "volume": 452516.0}, {"date": "2017-04-20", "close": 11.55, "volume": 114709.0}, {"date": "2017-04-21", "close": 11.3, "volume": 107386.0}, {"date": "2017-04-24", "close": 11.5, "volume": 103376.0}, {"date": "2017-04-25", "close": 11.85, "volume": 114697.0}, {"date": "2017-04-26", "close": 12.0, "volume": 173424.0}, {"date": "2017-04-27", "close": 12.05, "volume": 198836.0}, {"date": "2017-04-28", "close": 11.75, "volume": 195601.0}, {"date": "2017-05-01", "close": 11.75, "volume": 91035.0}, {"date": "2017-05-02", "close": 11.9, "volume": 138780.0}, {"date": "2017-05-03", "close": 11.85, "volume": 126346.0}, {"date": "2017-05-04", "close": 12.1, "volume": 288981.0}, {"date": "2017-05-05", "close": 13.3, "volume": 830001.0}, {"date": "2017-05-08", "close": 14.0, "volume": 625916.0}, {"date": "2017-05-09", "close": 14.1, "volume": 214873.0}, {"date": "2017-05-10", "close": 14.1, "volume": 326712.0}, {"date": "2017-05-11", "close": 13.95, "volume": 233569.0}, {"date": "2017-05-12", "close": 13.95, "volume": 343397.0}, {"date": "2017-05-15", "close": 14.05, "volume": 93572.0}, {"date": "2017-05-16", "close": 14.1, "volume": 259028.0}, {"date": "2017-05-17", "close": 13.7, "volume": 124628.0}, {"date": "2017-05-18", "close": 14.0, "volume": 164827.0}, {"date": "2017-05-19", "close": 13.9, "volume": 164788.0}, {"date": "2017-05-22", "close": 14.75, "volume": 450565.0}, {"date": "2017-05-23", "close": 14.9, "volume": 290157.0}, {"date": "2017-05-24", "close": 14.65, "volume": 309306.0}, {"date": "2017-05-25", "close": 14.95, "volume": 143062.0}, {"date": "2017-05-26", "close": 15.1, "volume": 160513.0}, {"date": "2017-05-30", "close": 14.95, "volume": 210310.0}, {"date": "2017-05-31", "close": 15.2, "volume": 214220.0}, {"date": "2017-06-01", "close": 16.0, "volume": 393574.0}, {"date": "2017-06-02", "close": 15.85, "volume": 545772.0}, {"date": "2017-06-05", "close": 15.65, "volume": 142582.0}, {"date": "2017-06-06", "close": 15.6, "volume": 135038.0}, {"date": "2017-06-07", "close": 15.5, "volume": 80704.0}, {"date": "2017-06-08", "close": 15.3, "volume": 133960.0}, {"date": "2017-06-09", "close": 15.65, "volume": 165989.0}, {"date": "2017-06-12", "close": 15.25, "volume": 167562.0}, {"date": "2017-06-13", "close": 15.15, "volume": 127982.0}, {"date": "2017-06-14", "close": 15.6, "volume": 212848.0}, {"date": "2017-06-15", "close": 16.7, "volume": 463043.0}, {"date": "2017-06-16", "close": 15.9, "volume": 302631.0}, {"date": "2017-06-19", "close": 15.95, "volume": 191276.0}, {"date": "2017-06-20", "close": 15.3, "volume": 74292.0}, {"date": "2017-06-21", "close": 15.65, "volume": 179340.0}, {"date": "2017-06-22", "close": 16.05, "volume": 140887.0}, {"date": "2017-06-23", "close": 16.6, "volume": 417495.0}, {"date": "2017-06-26", "close": 15.6, "volume": 149628.0}, {"date": "2017-06-27", "close": 15.5, "volume": 156462.0}, {"date": "2017-06-28", "close": 16.1, "volume": 128573.0}, {"date": "2017-06-29", "close": 16.0, "volume": 81921.0}, {"date": "2017-06-30", "close": 16.6, "volume": 166146.0}, {"date": "2017-07-03", "close": 16.35, "volume": 60803.0}, {"date": "2017-07-05", "close": 16.2, "volume": 142759.0}, {"date": "2017-07-06", "close": 15.7, "volume": 93710.0}, {"date": "2017-07-07", "close": 16.05, "volume": 153398.0}, {"date": "2017-07-10", "close": 15.55, "volume": 102069.0}, {"date": "2017-07-11", "close": 15.6, "volume": 120536.0}, {"date": "2017-07-12", "close": 16.15, "volume": 125271.0}, {"date": "2017-07-13", "close": 16.2, "volume": 63369.0}, {"date": "2017-07-14", "close": 17.0, "volume": 366996.0}, {"date": "2017-07-17", "close": 17.2, "volume": 262283.0}, {"date": "2017-07-18", "close": 17.2, "volume": 349323.0}, {"date": "2017-07-19", "close": 17.55, "volume": 290640.0}, {"date": "2017-07-20", "close": 17.65, "volume": 533642.0}, {"date": "2017-07-21", "close": 17.5, "volume": 279220.0}, {"date": "2017-07-24", "close": 17.45, "volume": 186558.0}, {"date": "2017-07-25", "close": 17.65, "volume": 255684.0}, {"date": "2017-07-26", "close": 17.45, "volume": 108496.0}, {"date": "2017-07-27", "close": 17.35, "volume": 219991.0}, {"date": "2017-07-28", "close": 17.2, "volume": 85430.0}, {"date": "2017-07-31", "close": 17.05, "volume": 105683.0}, {"date": "2017-08-01", "close": 16.9, "volume": 91061.0}, {"date": "2017-08-02", "close": 16.55, "volume": 178400.0}, {"date": "2017-08-03", "close": 16.35, "volume": 119200.0}, {"date": "2017-08-04", "close": 16.25, "volume": 309938.0}, {"date": "2017-08-07", "close": 16.05, "volume": 477428.0}, {"date": "2017-08-08", "close": 16.55, "volume": 754539.0}, {"date": "2017-08-09", "close": 15.9, "volume": 282313.0}, {"date": "2017-08-10", "close": 15.3, "volume": 348405.0}, {"date": "2017-08-11", "close": 15.3, "volume": 227661.0}, {"date": "2017-08-14", "close": 15.95, "volume": 383145.0}, {"date": "2017-08-15", "close": 15.8, "volume": 417491.0}, {"date": "2017-08-16", "close": 16.05, "volume": 219337.0}, {"date": "2017-08-17", "close": 15.85, "volume": 122165.0}, {"date": "2017-08-18", "close": 15.85, "volume": 165965.0}, {"date": "2017-08-21", "close": 15.8, "volume": 225186.0}, {"date": "2017-08-22", "close": 15.95, "volume": 137096.0}, {"date": "2017-08-23", "close": 15.7, "volume": 176040.0}, {"date": "2017-08-24", "close": 15.75, "volume": 97097.0}, {"date": "2017-08-25", "close": 15.55, "volume": 127779.0}, {"date": "2017-08-28", "close": 15.7, "volume": 105718.0}, {"date": "2017-08-29", "close": 15.6, "volume": 146701.0}, {"date": "2017-08-30", "close": 15.7, "volume": 132775.0}, {"date": "2017-08-31", "close": 15.85, "volume": 105701.0}, {"date": "2017-09-01", "close": 16.15, "volume": 96503.0}, {"date": "2017-09-05", "close": 16.5, "volume": 132286.0}, {"date": "2017-09-06", "close": 16.1, "volume": 236995.0}, {"date": "2017-09-07", "close": 15.9, "volume": 138327.0}, {"date": "2017-09-08", "close": 15.9, "volume": 133615.0}, {"date": "2017-09-11", "close": 16.2, "volume": 211268.0}, {"date": "2017-09-12", "close": 15.95, "volume": 173773.0}, {"date": "2017-09-13", "close": 16.0, "volume": 128476.0}, {"date": "2017-09-14", "close": 15.7, "volume": 161963.0}, {"date": "2017-09-15", "close": 15.7, "volume": 310285.0}, {"date": "2017-09-18", "close": 15.75, "volume": 167953.0}, {"date": "2017-09-19", "close": 15.35, "volume": 218942.0}, {"date": "2017-09-20", "close": 14.85, "volume": 411797.0}, {"date": "2017-09-21", "close": 14.55, "volume": 364067.0}, {"date": "2017-09-22", "close": 14.5, "volume": 189391.0}, {"date": "2017-09-25", "close": 14.8, "volume": 168593.0}, {"date": "2017-09-26", "close": 15.2, "volume": 135372.0}, {"date": "2017-09-27", "close": 15.6, "volume": 168836.0}, {"date": "2017-09-28", "close": 15.6, "volume": 91738.0}, {"date": "2017-09-29", "close": 15.65, "volume": 112413.0}, {"date": "2017-10-02", "close": 15.9, "volume": 155409.0}, {"date": "2017-10-03", "close": 15.05, "volume": 324302.0}, {"date": "2017-10-04", "close": 14.9, "volume": 109869.0}, {"date": "2017-10-05", "close": 15.3, "volume": 74573.0}, {"date": "2017-10-06", "close": 15.35, "volume": 64920.0}, {"date": "2017-10-09", "close": 15.5, "volume": 76959.0}, {"date": "2017-10-10", "close": 15.7, "volume": 239349.0}, {"date": "2017-10-11", "close": 15.95, "volume": 202440.0}, {"date": "2017-10-12", "close": 16.5, "volume": 531591.0}, {"date": "2017-10-13", "close": 16.8, "volume": 365604.0}, {"date": "2017-10-16", "close": 16.5, "volume": 267719.0}, {"date": "2017-10-17", "close": 15.9, "volume": 457495.0}, {"date": "2017-10-18", "close": 16.05, "volume": 194670.0}, {"date": "2017-10-19", "close": 15.75, "volume": 193549.0}, {"date": "2017-10-20", "close": 15.55, "volume": 273017.0}, {"date": "2017-10-23", "close": 15.6, "volume": 152433.0}, {"date": "2017-10-24", "close": 15.75, "volume": 91101.0}, {"date": "2017-10-25", "close": 15.75, "volume": 285871.0}, {"date": "2017-10-26", "close": 16.15, "volume": 156558.0}, {"date": "2017-10-27", "close": 16.05, "volume": 176462.0}, {"date": "2017-10-30", "close": 15.55, "volume": 151585.0}, {"date": "2017-10-31", "close": 15.55, "volume": 205768.0}, {"date": "2017-11-01", "close": 15.25, "volume": 169601.0}, {"date": "2017-11-02", "close": 15.6, "volume": 181841.0}, {"date": "2017-11-03", "close": 15.75, "volume": 180247.0}, {"date": "2017-11-06", "close": 15.7, "volume": 335204.0}, {"date": "2017-11-07", "close": 16.95, "volume": 690088.0}, {"date": "2017-11-08", "close": 17.25, "volume": 421957.0}, {"date": "2017-11-09", "close": 17.0, "volume": 203868.0}, {"date": "2017-11-10", "close": 17.4, "volume": 437231.0}, {"date": "2017-11-13", "close": 17.125, "volume": 273570.0}, {"date": "2017-11-14", "close": 17.3, "volume": 134554.0}, {"date": "2017-11-15", "close": 17.25, "volume": 147872.0}, {"date": "2017-11-16", "close": 18.2, "volume": 414382.0}, {"date": "2017-11-17", "close": 18.1, "volume": 285307.0}, {"date": "2017-11-20", "close": 18.15, "volume": 126358.0}, {"date": "2017-11-21", "close": 18.0, "volume": 103693.0}, {"date": "2017-11-22", "close": 17.75, "volume": 96082.0}, {"date": "2017-11-24", "close": 17.9, "volume": 33109.0}, {"date": "2017-11-27", "close": 18.3, "volume": 111548.0}, {"date": "2017-11-28", "close": 18.7, "volume": 179914.0}, {"date": "2017-11-29", "close": 18.9, "volume": 209093.0}, {"date": "2017-11-30", "close": 19.0, "volume": 248239.0}, {"date": "2017-12-01", "close": 18.75, "volume": 154455.0}, {"date": "2017-12-04", "close": 18.95, "volume": 225670.0}, {"date": "2017-12-05", "close": 18.8, "volume": 203641.0}, {"date": "2017-12-06", "close": 18.95, "volume": 139293.0}, {"date": "2017-12-07", "close": 19.0, "volume": 144303.0}, {"date": "2017-12-08", "close": 19.05, "volume": 99473.0}, {"date": "2017-12-11", "close": 19.2, "volume": 319084.0}, {"date": "2017-12-12", "close": 18.8, "volume": 155643.0}, {"date": "2017-12-13", "close": 19.05, "volume": 155682.0}, {"date": "2017-12-14", "close": 18.95, "volume": 121516.0}, {"date": "2017-12-15", "close": 18.95, "volume": 247608.0}, {"date": "2017-12-18", "close": 19.6, "volume": 274784.0}, {"date": "2017-12-19", "close": 19.65, "volume": 134454.0}, {"date": "2017-12-20", "close": 19.6, "volume": 91892.0}, {"date": "2017-12-21", "close": 20.1, "volume": 244872.0}, {"date": "2017-12-22", "close": 19.7, "volume": 142558.0}, {"date": "2017-12-26", "close": 19.4, "volume": 81504.0}, {"date": "2017-12-27", "close": 19.2, "volume": 74662.0}, {"date": "2017-12-28", "close": 18.75, "volume": 83157.0}, {"date": "2017-12-29", "close": 18.95, "volume": 98871.0}, {"date": "2018-01-02", "close": 20.0, "volume": 316582.0}, {"date": "2018-01-03", "close": 19.05, "volume": 173410.0}, {"date": "2018-01-04", "close": 18.7, "volume": 113914.0}, {"date": "2018-01-05", "close": 18.75, "volume": 107324.0}, {"date": "2018-01-08", "close": 18.55, "volume": 173952.0}, {"date": "2018-01-09", "close": 18.45, "volume": 251459.0}, {"date": "2018-01-10", "close": 18.35, "volume": 186588.0}, {"date": "2018-01-11", "close": 18.7, "volume": 122482.0}, {"date": "2018-01-12", "close": 18.7, "volume": 106676.0}, {"date": "2018-01-16", "close": 18.6, "volume": 182081.0}, {"date": "2018-01-17", "close": 18.95, "volume": 94060.0}, {"date": "2018-01-18", "close": 18.4, "volume": 80773.0}, {"date": "2018-01-19", "close": 18.65, "volume": 102352.0}, {"date": "2018-01-22", "close": 18.5, "volume": 74033.0}, {"date": "2018-01-23", "close": 18.15, "volume": 155817.0}, {"date": "2018-01-24", "close": 18.55, "volume": 134441.0}, {"date": "2018-01-25", "close": 18.8, "volume": 131351.0}, {"date": "2018-01-26", "close": 18.85, "volume": 58597.0}, {"date": "2018-01-29", "close": 18.75, "volume": 78837.0}, {"date": "2018-01-30", "close": 18.65, "volume": 90412.0}, {"date": "2018-01-31", "close": 18.4, "volume": 106571.0}, {"date": "2018-02-01", "close": 18.15, "volume": 128197.0}, {"date": "2018-02-02", "close": 18.15, "volume": 230575.0}, {"date": "2018-02-05", "close": 18.45, "volume": 117560.0}, {"date": "2018-02-06", "close": 18.7, "volume": 214743.0}, {"date": "2018-02-07", "close": 18.75, "volume": 119575.0}, {"date": "2018-02-08", "close": 18.05, "volume": 107725.0}, {"date": "2018-02-09", "close": 18.75, "volume": 160713.0}, {"date": "2018-02-12", "close": 18.95, "volume": 125841.0}, {"date": "2018-02-13", "close": 18.65, "volume": 173147.0}, {"date": "2018-02-14", "close": 19.4, "volume": 199122.0}, {"date": "2018-02-15", "close": 19.4, "volume": 172397.0}, {"date": "2018-02-16", "close": 19.0, "volume": 106711.0}, {"date": "2018-02-20", "close": 18.7, "volume": 88749.0}, {"date": "2018-02-21", "close": 18.95, "volume": 139819.0}, {"date": "2018-02-22", "close": 18.5, "volume": 61996.0}, {"date": "2018-02-23", "close": 19.75, "volume": 365620.0}, {"date": "2018-02-26", "close": 19.95, "volume": 173943.0}, {"date": "2018-02-27", "close": 19.9, "volume": 87504.0}, {"date": "2018-02-28", "close": 20.0, "volume": 224543.0}, {"date": "2018-03-01", "close": 20.3, "volume": 246337.0}, {"date": "2018-03-02", "close": 20.25, "volume": 163241.0}, {"date": "2018-03-05", "close": 20.575, "volume": 706919.0}, {"date": "2018-03-06", "close": 18.5, "volume": 1833989.0}, {"date": "2018-03-07", "close": 17.875, "volume": 672058.0}, {"date": "2018-03-08", "close": 18.55, "volume": 292398.0}, {"date": "2018-03-09", "close": 18.1, "volume": 276022.0}, {"date": "2018-03-12", "close": 18.0, "volume": 203075.0}, {"date": "2018-03-13", "close": 17.85, "volume": 222981.0}, {"date": "2018-03-14", "close": 18.3, "volume": 357731.0}, {"date": "2018-03-15", "close": 18.05, "volume": 235444.0}, {"date": "2018-03-16", "close": 17.9, "volume": 231022.0}, {"date": "2018-03-19", "close": 17.8, "volume": 113854.0}, {"date": "2018-03-20", "close": 17.45, "volume": 247263.0}, {"date": "2018-03-21", "close": 16.85, "volume": 312676.0}, {"date": "2018-03-22", "close": 16.4, "volume": 238737.0}, {"date": "2018-03-23", "close": 16.55, "volume": 251599.0}, {"date": "2018-03-26", "close": 16.3, "volume": 463878.0}, {"date": "2018-03-27", "close": 16.35, "volume": 392890.0}, {"date": "2018-03-28", "close": 16.35, "volume": 180675.0}, {"date": "2018-03-29", "close": 16.45, "volume": 181480.0}, {"date": "2018-04-02", "close": 15.95, "volume": 204089.0}, {"date": "2018-04-03", "close": 15.95, "volume": 367693.0}, {"date": "2018-04-04", "close": 16.2, "volume": 243209.0}, {"date": "2018-04-05", "close": 16.4, "volume": 316640.0}, {"date": "2018-04-06", "close": 18.05, "volume": 613960.0}, {"date": "2018-04-09", "close": 18.35, "volume": 222358.0}, {"date": "2018-04-10", "close": 18.1, "volume": 115089.0}, {"date": "2018-04-11", "close": 18.2, "volume": 95514.0}, {"date": "2018-04-12", "close": 18.0, "volume": 104386.0}, {"date": "2018-04-13", "close": 18.15, "volume": 137833.0}, {"date": "2018-04-16", "close": 18.7, "volume": 176416.0}, {"date": "2018-04-17", "close": 19.25, "volume": 173355.0}, {"date": "2018-04-18", "close": 19.25, "volume": 257033.0}, {"date": "2018-04-19", "close": 19.1, "volume": 211306.0}, {"date": "2018-04-20", "close": 19.35, "volume": 253432.0}, {"date": "2018-04-23", "close": 19.5, "volume": 221945.0}, {"date": "2018-04-24", "close": 19.6, "volume": 171326.0}, {"date": "2018-04-25", "close": 19.8, "volume": 127682.0}, {"date": "2018-04-26", "close": 19.6, "volume": 189285.0}, {"date": "2018-04-27", "close": 19.6, "volume": 80034.0}, {"date": "2018-04-30", "close": 19.8, "volume": 322811.0}, {"date": "2018-05-01", "close": 20.8, "volume": 336484.0}, {"date": "2018-05-02", "close": 20.25, "volume": 292685.0}, {"date": "2018-05-03", "close": 19.7, "volume": 290822.0}, {"date": "2018-05-04", "close": 19.8, "volume": 569122.0}, {"date": "2018-05-07", "close": 19.8, "volume": 377012.0}, {"date": "2018-05-08", "close": 19.1, "volume": 456255.0}, {"date": "2018-05-09", "close": 20.4, "volume": 552514.0}, {"date": "2018-05-10", "close": 20.95, "volume": 399432.0}, {"date": "2018-05-11", "close": 20.85, "volume": 216036.0}, {"date": "2018-05-14", "close": 20.55, "volume": 200726.0}, {"date": "2018-05-15", "close": 20.6, "volume": 310895.0}, {"date": "2018-05-16", "close": 20.95, "volume": 356973.0}, {"date": "2018-05-17", "close": 21.75, "volume": 369021.0}, {"date": "2018-05-18", "close": 21.75, "volume": 189625.0}, {"date": "2018-05-21", "close": 21.55, "volume": 179708.0}, {"date": "2018-05-22", "close": 21.65, "volume": 114517.0}, {"date": "2018-05-23", "close": 21.7, "volume": 394451.0}, {"date": "2018-05-24", "close": 21.7, "volume": 206421.0}, {"date": "2018-05-25", "close": 22.3, "volume": 192583.0}, {"date": "2018-05-29", "close": 22.75, "volume": 254769.0}, {"date": "2018-05-30", "close": 22.95, "volume": 209414.0}, {"date": "2018-05-31", "close": 22.8, "volume": 209988.0}, {"date": "2018-06-01", "close": 22.35, "volume": 243727.0}, {"date": "2018-06-04", "close": 22.95, "volume": 197917.0}, {"date": "2018-06-05", "close": 23.1, "volume": 187241.0}, {"date": "2018-06-06", "close": 23.65, "volume": 252909.0}, {"date": "2018-06-07", "close": 23.6, "volume": 314542.0}, {"date": "2018-06-08", "close": 23.3, "volume": 141019.0}, {"date": "2018-06-11", "close": 23.8, "volume": 176227.0}, {"date": "2018-06-12", "close": 24.25, "volume": 261739.0}, {"date": "2018-06-13", "close": 24.5, "volume": 157171.0}, {"date": "2018-06-14", "close": 24.35, "volume": 102258.0}, {"date": "2018-06-15", "close": 24.7, "volume": 231733.0}, {"date": "2018-06-18", "close": 25.1, "volume": 168748.0}, {"date": "2018-06-19", "close": 24.9, "volume": 191304.0}, {"date": "2018-06-20", "close": 24.8, "volume": 220565.0}, {"date": "2018-06-21", "close": 24.6, "volume": 195680.0}, {"date": "2018-06-22", "close": 24.9, "volume": 700016.0}, {"date": "2018-06-25", "close": 24.9, "volume": 202290.0}, {"date": "2018-06-26", "close": 26.15, "volume": 260277.0}, {"date": "2018-06-27", "close": 26.1, "volume": 203799.0}, {"date": "2018-06-28", "close": 26.6, "volume": 1147130.0}, {"date": "2018-06-29", "close": 27.45, "volume": 271069.0}, {"date": "2018-07-02", "close": 28.2, "volume": 380771.0}, {"date": "2018-07-03", "close": 28.9, "volume": 201172.0}, {"date": "2018-07-05", "close": 29.5, "volume": 350121.0}, {"date": "2018-07-06", "close": 28.6, "volume": 339907.0}, {"date": "2018-07-09", "close": 28.9, "volume": 254650.0}, {"date": "2018-07-10", "close": 27.9, "volume": 228701.0}, {"date": "2018-07-11", "close": 28.2, "volume": 219005.0}, {"date": "2018-07-12", "close": 28.35, "volume": 181916.0}, {"date": "2018-07-13", "close": 29.1, "volume": 159015.0}, {"date": "2018-07-16", "close": 29.25, "volume": 213485.0}, {"date": "2018-07-17", "close": 28.9, "volume": 131663.0}, {"date": "2018-07-18", "close": 28.8, "volume": 191699.0}, {"date": "2018-07-19", "close": 29.35, "volume": 250650.0}, {"date": "2018-07-20", "close": 29.3, "volume": 247002.0}, {"date": "2018-07-23", "close": 29.1, "volume": 126630.0}, {"date": "2018-07-24", "close": 28.85, "volume": 231224.0}, {"date": "2018-07-25", "close": 29.5, "volume": 452409.0}, {"date": "2018-07-26", "close": 30.35, "volume": 379959.0}, {"date": "2018-07-27", "close": 29.8, "volume": 667741.0}, {"date": "2018-07-30", "close": 28.6, "volume": 388653.0}, {"date": "2018-07-31", "close": 29.0, "volume": 387553.0}, {"date": "2018-08-01", "close": 28.85, "volume": 281210.0}, {"date": "2018-08-02", "close": 29.35, "volume": 247065.0}, {"date": "2018-08-03", "close": 29.3, "volume": 299730.0}, {"date": "2018-08-06", "close": 29.1, "volume": 387097.0}, {"date": "2018-08-07", "close": 31.3, "volume": 1167086.0}, {"date": "2018-08-08", "close": 33.8, "volume": 557294.0}, {"date": "2018-08-09", "close": 33.3, "volume": 448737.0}, {"date": "2018-08-10", "close": 33.55, "volume": 210314.0}, {"date": "2018-08-13", "close": 33.5, "volume": 201539.0}, {"date": "2018-08-14", "close": 34.15, "volume": 225645.0}, {"date": "2018-08-15", "close": 34.3, "volume": 210948.0}, {"date": "2018-08-16", "close": 34.35, "volume": 185753.0}, {"date": "2018-08-17", "close": 34.3, "volume": 228660.0}, {"date": "2018-08-20", "close": 35.1, "volume": 366473.0}, {"date": "2018-08-21", "close": 35.35, "volume": 355338.0}, {"date": "2018-08-22", "close": 35.5, "volume": 236827.0}, {"date": "2018-08-23", "close": 35.1, "volume": 340907.0}, {"date": "2018-08-24", "close": 35.55, "volume": 216347.0}, {"date": "2018-08-27", "close": 35.2, "volume": 160280.0}, {"date": "2018-08-28", "close": 35.2, "volume": 96012.0}, {"date": "2018-08-29", "close": 35.8, "volume": 146844.0}, {"date": "2018-08-30", "close": 36.0, "volume": 191182.0}, {"date": "2018-08-31", "close": 37.15, "volume": 240112.0}, {"date": "2018-09-04", "close": 37.3, "volume": 195464.0}, {"date": "2018-09-05", "close": 37.55, "volume": 174986.0}, {"date": "2018-09-06", "close": 38.05, "volume": 182671.0}, {"date": "2018-09-07", "close": 34.4, "volume": 577042.0}, {"date": "2018-09-10", "close": 35.7, "volume": 427319.0}, {"date": "2018-09-11", "close": 36.85, "volume": 417827.0}, {"date": "2018-09-12", "close": 37.1, "volume": 351014.0}, {"date": "2018-09-13", "close": 37.3, "volume": 335272.0}, {"date": "2018-09-14", "close": 36.4, "volume": 385321.0}, {"date": "2018-09-17", "close": 36.0, "volume": 191662.0}, {"date": "2018-09-18", "close": 35.95, "volume": 284962.0}, {"date": "2018-09-19", "close": 34.45, "volume": 373304.0}, {"date": "2018-09-20", "close": 34.85, "volume": 156438.0}, {"date": "2018-09-21", "close": 34.85, "volume": 167349.0}, {"date": "2018-09-24", "close": 35.95, "volume": 176676.0}, {"date": "2018-09-25", "close": 36.7, "volume": 186112.0}, {"date": "2018-09-26", "close": 37.35, "volume": 206627.0}, {"date": "2018-09-27", "close": 36.45, "volume": 160295.0}, {"date": "2018-09-28", "close": 36.7, "volume": 345176.0}, {"date": "2018-10-01", "close": 36.7, "volume": 195195.0}, {"date": "2018-10-02", "close": 36.36, "volume": 202341.0}, {"date": "2018-10-03", "close": 35.63, "volume": 196181.0}, {"date": "2018-10-04", "close": 33.9, "volume": 339903.0}, {"date": "2018-10-05", "close": 34.6, "volume": 576350.0}, {"date": "2018-10-08", "close": 35.33, "volume": 270374.0}, {"date": "2018-10-09", "close": 36.39, "volume": 262448.0}, {"date": "2018-10-10", "close": 35.95, "volume": 191187.0}, {"date": "2018-10-11", "close": 35.46, "volume": 217648.0}, {"date": "2018-10-12", "close": 36.08, "volume": 255180.0}, {"date": "2018-10-15", "close": 37.08, "volume": 257625.0}, {"date": "2018-10-16", "close": 39.1, "volume": 245159.0}, {"date": "2018-10-17", "close": 38.63, "volume": 146974.0}, {"date": "2018-10-18", "close": 38.11, "volume": 157579.0}, {"date": "2018-10-19", "close": 38.02, "volume": 199778.0}, {"date": "2018-10-22", "close": 39.19, "volume": 540020.0}, {"date": "2018-10-23", "close": 38.76, "volume": 394509.0}, {"date": "2018-10-24", "close": 38.26, "volume": 291063.0}, {"date": "2018-10-25", "close": 36.96, "volume": 267637.0}, {"date": "2018-10-26", "close": 37.96, "volume": 216006.0}, {"date": "2018-10-29", "close": 38.51, "volume": 279687.0}, {"date": "2018-10-30", "close": 39.08, "volume": 275253.0}, {"date": "2018-10-31", "close": 38.1, "volume": 249016.0}, {"date": "2018-11-01", "close": 36.9, "volume": 332574.0}, {"date": "2018-11-02", "close": 36.05, "volume": 355464.0}, {"date": "2018-11-05", "close": 35.44, "volume": 432529.0}, {"date": "2018-11-06", "close": 34.35, "volume": 914747.0}, {"date": "2018-11-07", "close": 34.78, "volume": 294866.0}, {"date": "2018-11-08", "close": 36.93, "volume": 328998.0}, {"date": "2018-11-09", "close": 36.18, "volume": 276176.0}, {"date": "2018-11-12", "close": 36.35, "volume": 155388.0}, {"date": "2018-11-13", "close": 34.38, "volume": 363932.0}, {"date": "2018-11-14", "close": 35.05, "volume": 213543.0}, {"date": "2018-11-15", "close": 35.29, "volume": 172493.0}, {"date": "2018-11-16", "close": 35.45, "volume": 199333.0}, {"date": "2018-11-19", "close": 33.25, "volume": 312721.0}, {"date": "2018-11-20", "close": 32.56, "volume": 382275.0}, {"date": "2018-11-21", "close": 32.55, "volume": 242604.0}, {"date": "2018-11-23", "close": 32.91, "volume": 90026.0}, {"date": "2018-11-26", "close": 32.21, "volume": 209566.0}, {"date": "2018-11-27", "close": 32.43, "volume": 110530.0}, {"date": "2018-11-28", "close": 32.65, "volume": 173375.0}, {"date": "2018-11-29", "close": 32.57, "volume": 164090.0}, {"date": "2018-11-30", "close": 33.0, "volume": 201000.0}, {"date": "2018-12-03", "close": 32.32, "volume": 403864.0}, {"date": "2018-12-04", "close": 31.82, "volume": 320246.0}, {"date": "2018-12-06", "close": 32.51, "volume": 214339.0}, {"date": "2018-12-07", "close": 31.72, "volume": 190885.0}, {"date": "2018-12-10", "close": 31.48, "volume": 176281.0}, {"date": "2018-12-11", "close": 32.56, "volume": 196210.0}, {"date": "2018-12-12", "close": 34.55, "volume": 213693.0}, {"date": "2018-12-13", "close": 34.83, "volume": 225406.0}, {"date": "2018-12-14", "close": 34.2, "volume": 365544.0}, {"date": "2018-12-17", "close": 34.1, "volume": 216843.0}, {"date": "2018-12-18", "close": 34.85, "volume": 226097.0}, {"date": "2018-12-19", "close": 35.9, "volume": 301228.0}, {"date": "2018-12-20", "close": 31.83, "volume": 373076.0}, {"date": "2018-12-21", "close": 29.69, "volume": 419684.0}, {"date": "2018-12-24", "close": 28.46, "volume": 171279.0}, {"date": "2018-12-26", "close": 30.99, "volume": 393233.0}, {"date": "2018-12-27", "close": 31.75, "volume": 255244.0}, {"date": "2018-12-28", "close": 31.4, "volume": 122215.0}, {"date": "2018-12-31", "close": 32.16, "volume": 246581.0}, {"date": "2019-01-02", "close": 32.26, "volume": 158358.0}, {"date": "2019-01-03", "close": 31.88, "volume": 143567.0}, {"date": "2019-01-04", "close": 34.37, "volume": 259322.0}, {"date": "2019-01-07", "close": 35.5, "volume": 144319.0}, {"date": "2019-01-08", "close": 35.78, "volume": 187324.0}, {"date": "2019-01-09", "close": 35.99, "volume": 128855.0}, {"date": "2019-01-10", "close": 35.2, "volume": 112287.0}, {"date": "2019-01-11", "close": 34.52, "volume": 183568.0}, {"date": "2019-01-14", "close": 34.97, "volume": 301182.0}, {"date": "2019-01-15", "close": 36.99, "volume": 195473.0}, {"date": "2019-01-16", "close": 37.38, "volume": 359864.0}, {"date": "2019-01-17", "close": 38.72, "volume": 482952.0}, {"date": "2019-01-18", "close": 38.36, "volume": 388671.0}, {"date": "2019-01-22", "close": 37.19, "volume": 154218.0}, {"date": "2019-01-23", "close": 37.55, "volume": 173363.0}, {"date": "2019-01-24", "close": 36.07, "volume": 166131.0}, {"date": "2019-01-25", "close": 35.41, "volume": 161230.0}, {"date": "2019-01-28", "close": 35.85, "volume": 233976.0}, {"date": "2019-01-29", "close": 36.34, "volume": 258571.0}, {"date": "2019-01-30", "close": 35.68, "volume": 213034.0}, {"date": "2019-01-31", "close": 35.97, "volume": 138130.0}, {"date": "2019-02-01", "close": 35.96, "volume": 321000.0}, {"date": "2019-02-04", "close": 36.14, "volume": 164031.0}, {"date": "2019-02-05", "close": 37.05, "volume": 276479.0}, {"date": "2019-02-06", "close": 36.78, "volume": 154109.0}, {"date": "2019-02-07", "close": 36.64, "volume": 143831.0}, {"date": "2019-02-08", "close": 37.18, "volume": 79294.0}, {"date": "2019-02-11", "close": 37.4, "volume": 170507.0}, {"date": "2019-02-12", "close": 37.59, "volume": 129881.0}, {"date": "2019-02-13", "close": 37.78, "volume": 510610.0}, {"date": "2019-02-14", "close": 38.58, "volume": 262555.0}, {"date": "2019-02-15", "close": 39.43, "volume": 225773.0}, {"date": "2019-02-19", "close": 40.0, "volume": 173149.0}, {"date": "2019-02-20", "close": 39.17, "volume": 374161.0}, {"date": "2019-02-21", "close": 39.55, "volume": 106028.0}, {"date": "2019-02-22", "close": 39.09, "volume": 176496.0}, {"date": "2019-02-25", "close": 38.49, "volume": 228866.0}, {"date": "2019-02-26", "close": 38.41, "volume": 466807.0}, {"date": "2019-02-27", "close": 40.07, "volume": 839663.0}, {"date": "2019-02-28", "close": 41.22, "volume": 416867.0}, {"date": "2019-03-01", "close": 40.89, "volume": 439835.0}, {"date": "2019-03-04", "close": 39.93, "volume": 268340.0}, {"date": "2019-03-05", "close": 40.15, "volume": 144444.0}, {"date": "2019-03-06", "close": 39.58, "volume": 1432172.0}, {"date": "2019-03-07", "close": 39.57, "volume": 594413.0}, {"date": "2019-03-08", "close": 39.68, "volume": 374774.0}, {"date": "2019-03-11", "close": 40.58, "volume": 555144.0}, {"date": "2019-03-12", "close": 41.09, "volume": 315861.0}, {"date": "2019-03-13", "close": 40.01, "volume": 308524.0}, {"date": "2019-03-14", "close": 40.96, "volume": 219342.0}, {"date": "2019-03-15", "close": 42.0, "volume": 337463.0}, {"date": "2019-03-18", "close": 41.61, "volume": 339367.0}, {"date": "2019-03-19", "close": 42.31, "volume": 197425.0}, {"date": "2019-03-20", "close": 42.35, "volume": 248277.0}, {"date": "2019-03-21", "close": 43.64, "volume": 153207.0}, {"date": "2019-03-22", "close": 41.35, "volume": 398530.0}, {"date": "2019-03-25", "close": 42.78, "volume": 280802.0}, {"date": "2019-03-26", "close": 43.08, "volume": 189598.0}, {"date": "2019-03-27", "close": 42.93, "volume": 326167.0}, {"date": "2019-03-28", "close": 43.15, "volume": 194637.0}, {"date": "2019-03-29", "close": 42.29, "volume": 349543.0}, {"date": "2019-04-01", "close": 40.82, "volume": 315412.0}, {"date": "2019-04-02", "close": 41.91, "volume": 318503.0}, {"date": "2019-04-03", "close": 41.87, "volume": 221511.0}, {"date": "2019-04-04", "close": 41.21, "volume": 177698.0}, {"date": "2019-04-05", "close": 40.85, "volume": 136452.0}, {"date": "2019-04-08", "close": 41.23, "volume": 134343.0}, {"date": "2019-04-09", "close": 42.02, "volume": 142778.0}, {"date": "2019-04-10", "close": 42.44, "volume": 134563.0}, {"date": "2019-04-11", "close": 42.2, "volume": 201273.0}, {"date": "2019-04-12", "close": 41.49, "volume": 163060.0}, {"date": "2019-04-15", "close": 41.54, "volume": 147736.0}, {"date": "2019-04-16", "close": 43.01, "volume": 149993.0}, {"date": "2019-04-17", "close": 41.99, "volume": 158995.0}, {"date": "2019-04-18", "close": 41.91, "volume": 121753.0}, {"date": "2019-04-22", "close": 42.0, "volume": 82397.0}, {"date": "2019-04-23", "close": 42.96, "volume": 156180.0}, {"date": "2019-04-24", "close": 43.13, "volume": 172610.0}, {"date": "2019-04-25", "close": 44.11, "volume": 155578.0}, {"date": "2019-04-26", "close": 44.99, "volume": 154132.0}, {"date": "2019-04-29", "close": 45.45, "volume": 333143.0}, {"date": "2019-04-30", "close": 44.66, "volume": 214096.0}, {"date": "2019-05-01", "close": 43.81, "volume": 102793.0}, {"date": "2019-05-02", "close": 44.34, "volume": 183430.0}, {"date": "2019-05-03", "close": 45.93, "volume": 465550.0}, {"date": "2019-05-06", "close": 45.94, "volume": 299615.0}, {"date": "2019-05-07", "close": 45.73, "volume": 684086.0}, {"date": "2019-05-08", "close": 45.02, "volume": 247276.0}, {"date": "2019-05-09", "close": 45.11, "volume": 212808.0}, {"date": "2019-05-10", "close": 47.08, "volume": 201059.0}, {"date": "2019-05-13", "close": 44.8, "volume": 315618.0}, {"date": "2019-05-14", "close": 46.3, "volume": 151920.0}, {"date": "2019-05-15", "close": 46.65, "volume": 164273.0}, {"date": "2019-05-16", "close": 47.5, "volume": 374484.0}, {"date": "2019-05-17", "close": 47.34, "volume": 292704.0}, {"date": "2019-05-20", "close": 47.3, "volume": 175864.0}, {"date": "2019-05-21", "close": 46.69, "volume": 303130.0}, {"date": "2019-05-22", "close": 47.03, "volume": 123812.0}, {"date": "2019-05-23", "close": 46.5, "volume": 129139.0}, {"date": "2019-05-24", "close": 46.64, "volume": 101631.0}, {"date": "2019-05-28", "close": 47.08, "volume": 244489.0}, {"date": "2019-05-29", "close": 45.92, "volume": 205015.0}, {"date": "2019-05-30", "close": 46.49, "volume": 121780.0}, {"date": "2019-05-31", "close": 46.47, "volume": 228541.0}, {"date": "2019-06-03", "close": 45.69, "volume": 228381.0}, {"date": "2019-06-04", "close": 47.72, "volume": 398159.0}, {"date": "2019-06-05", "close": 46.89, "volume": 314430.0}, {"date": "2019-06-06", "close": 47.66, "volume": 1175264.0}, {"date": "2019-06-07", "close": 47.53, "volume": 463584.0}, {"date": "2019-06-10", "close": 46.99, "volume": 498476.0}, {"date": "2019-06-11", "close": 48.5, "volume": 626387.0}, {"date": "2019-06-12", "close": 47.51, "volume": 375988.0}, {"date": "2019-06-13", "close": 46.65, "volume": 282956.0}, {"date": "2019-06-14", "close": 47.62, "volume": 313378.0}, {"date": "2019-06-17", "close": 48.26, "volume": 251669.0}, {"date": "2019-06-18", "close": 48.35, "volume": 504282.0}, {"date": "2019-06-19", "close": 49.35, "volume": 542922.0}, {"date": "2019-06-20", "close": 50.6, "volume": 732002.0}, {"date": "2019-06-21", "close": 47.97, "volume": 685945.0}, {"date": "2019-06-24", "close": 47.63, "volume": 686743.0}, {"date": "2019-06-25", "close": 45.81, "volume": 469164.0}, {"date": "2019-06-26", "close": 44.08, "volume": 454154.0}, {"date": "2019-06-27", "close": 45.44, "volume": 449858.0}, {"date": "2019-06-28", "close": 45.51, "volume": 1151140.0}, {"date": "2019-07-01", "close": 44.85, "volume": 610315.0}, {"date": "2019-07-02", "close": 45.16, "volume": 393801.0}, {"date": "2019-07-03", "close": 44.91, "volume": 173385.0}, {"date": "2019-07-05", "close": 45.83, "volume": 188429.0}, {"date": "2019-07-08", "close": 45.65, "volume": 183362.0}, {"date": "2019-07-09", "close": 45.76, "volume": 233553.0}, {"date": "2019-07-10", "close": 46.7, "volume": 312858.0}, {"date": "2019-07-11", "close": 45.89, "volume": 281811.0}, {"date": "2019-07-12", "close": 45.51, "volume": 328173.0}, {"date": "2019-07-15", "close": 45.7, "volume": 356414.0}, {"date": "2019-07-16", "close": 45.01, "volume": 261599.0}, {"date": "2019-07-17", "close": 45.2, "volume": 188017.0}, {"date": "2019-07-18", "close": 45.41, "volume": 255142.0}, {"date": "2019-07-19", "close": 44.33, "volume": 332817.0}, {"date": "2019-07-22", "close": 42.61, "volume": 268461.0}, {"date": "2019-07-23", "close": 43.54, "volume": 595066.0}, {"date": "2019-07-24", "close": 44.17, "volume": 406907.0}, {"date": "2019-07-25", "close": 43.73, "volume": 205368.0}, {"date": "2019-07-26", "close": 43.9, "volume": 290192.0}, {"date": "2019-07-29", "close": 44.32, "volume": 239751.0}, {"date": "2019-07-30", "close": 44.34, "volume": 377042.0}, {"date": "2019-07-31", "close": 45.15, "volume": 353435.0}, {"date": "2019-08-01", "close": 45.44, "volume": 448466.0}, {"date": "2019-08-02", "close": 44.67, "volume": 280620.0}, {"date": "2019-08-05", "close": 42.41, "volume": 492398.0}, {"date": "2019-08-06", "close": 36.71, "volume": 2820230.0}, {"date": "2019-08-07", "close": 39.5, "volume": 814992.0}, {"date": "2019-08-08", "close": 39.42, "volume": 543385.0}, {"date": "2019-08-09", "close": 39.69, "volume": 399540.0}, {"date": "2019-08-12", "close": 39.71, "volume": 331628.0}, {"date": "2019-08-13", "close": 41.85, "volume": 722123.0}, {"date": "2019-08-14", "close": 40.4, "volume": 472214.0}, {"date": "2019-08-15", "close": 40.72, "volume": 320001.0}, {"date": "2019-08-16", "close": 41.16, "volume": 356150.0}, {"date": "2019-08-19", "close": 41.6, "volume": 214285.0}, {"date": "2019-08-20", "close": 41.55, "volume": 227152.0}, {"date": "2019-08-21", "close": 43.67, "volume": 515973.0}, {"date": "2019-08-22", "close": 43.93, "volume": 341011.0}, {"date": "2019-08-23", "close": 44.1, "volume": 398165.0}, {"date": "2019-08-26", "close": 45.54, "volume": 515910.0}, {"date": "2019-08-27", "close": 46.01, "volume": 571252.0}, {"date": "2019-08-28", "close": 47.26, "volume": 302737.0}, {"date": "2019-08-29", "close": 47.89, "volume": 246459.0}, {"date": "2019-08-30", "close": 49.08, "volume": 366304.0}, {"date": "2019-09-03", "close": 48.41, "volume": 444759.0}, {"date": "2019-09-04", "close": 48.65, "volume": 320068.0}, {"date": "2019-09-05", "close": 49.66, "volume": 288585.0}, {"date": "2019-09-06", "close": 50.11, "volume": 183604.0}, {"date": "2019-09-09", "close": 50.17, "volume": 230477.0}, {"date": "2019-09-10", "close": 49.82, "volume": 428808.0}, {"date": "2019-09-11", "close": 50.43, "volume": 544977.0}, {"date": "2019-09-12", "close": 50.46, "volume": 332177.0}, {"date": "2019-09-13", "close": 51.3, "volume": 236929.0}, {"date": "2019-09-16", "close": 51.71, "volume": 243830.0}, {"date": "2019-09-17", "close": 51.57, "volume": 854543.0}, {"date": "2019-09-18", "close": 49.97, "volume": 481331.0}, {"date": "2019-09-19", "close": 48.73, "volume": 293481.0}, {"date": "2019-09-20", "close": 49.61, "volume": 666789.0}, {"date": "2019-09-23", "close": 49.34, "volume": 148816.0}, {"date": "2019-09-24", "close": 48.31, "volume": 217762.0}, {"date": "2019-09-25", "close": 48.77, "volume": 528018.0}, {"date": "2019-09-26", "close": 48.86, "volume": 252380.0}, {"date": "2019-09-27", "close": 48.58, "volume": 421167.0}, {"date": "2019-09-30", "close": 49.77, "volume": 376588.0}, {"date": "2019-10-01", "close": 49.59, "volume": 328662.0}, {"date": "2019-10-02", "close": 49.2, "volume": 244920.0}, {"date": "2019-10-03", "close": 49.88, "volume": 213567.0}, {"date": "2019-10-04", "close": 49.72, "volume": 449131.0}, {"date": "2019-10-07", "close": 49.64, "volume": 319301.0}, {"date": "2019-10-08", "close": 47.27, "volume": 401454.0}, {"date": "2019-10-09", "close": 46.35, "volume": 422450.0}, {"date": "2019-10-10", "close": 46.25, "volume": 608157.0}, {"date": "2019-10-11", "close": 46.86, "volume": 336381.0}, {"date": "2019-10-14", "close": 47.035, "volume": 387572.0}, {"date": "2019-10-15", "close": 48.125, "volume": 312108.0}, {"date": "2019-10-16", "close": 48.44, "volume": 242572.0}, {"date": "2019-10-17", "close": 50.05, "volume": 310739.0}, {"date": "2019-10-18", "close": 49.59, "volume": 235885.0}, {"date": "2019-10-21", "close": 49.67, "volume": 258344.0}, {"date": "2019-10-22", "close": 49.52, "volume": 826963.0}, {"date": "2019-10-23", "close": 50.26, "volume": 275501.0}, {"date": "2019-10-24", "close": 51.03, "volume": 247744.0}, {"date": "2019-10-25", "close": 50.48, "volume": 229135.0}, {"date": "2019-10-28", "close": 50.5, "volume": 229371.0}, {"date": "2019-10-29", "close": 51.05, "volume": 306876.0}, {"date": "2019-10-30", "close": 52.07, "volume": 288531.0}, {"date": "2019-10-31", "close": 52.26, "volume": 369064.0}, {"date": "2019-11-01", "close": 51.71, "volume": 275963.0}, {"date": "2019-11-04", "close": 48.87, "volume": 695643.0}, {"date": "2019-11-05", "close": 51.47, "volume": 626100.0}, {"date": "2019-11-06", "close": 53.36, "volume": 540872.0}, {"date": "2019-11-07", "close": 55.85, "volume": 384056.0}, {"date": "2019-11-08", "close": 55.34, "volume": 292326.0}, {"date": "2019-11-11", "close": 55.07, "volume": 199573.0}, {"date": "2019-11-12", "close": 55.95, "volume": 335268.0}, {"date": "2019-11-13", "close": 55.35, "volume": 286117.0}, {"date": "2019-11-14", "close": 54.96, "volume": 189827.0}, {"date": "2019-11-15", "close": 55.28, "volume": 214681.0}, {"date": "2019-11-18", "close": 54.51, "volume": 225529.0}, {"date": "2019-11-19", "close": 54.31, "volume": 183716.0}, {"date": "2019-11-20", "close": 54.52, "volume": 355887.0}, {"date": "2019-11-21", "close": 53.95, "volume": 283909.0}, {"date": "2019-11-22", "close": 53.465, "volume": 197778.0}, {"date": "2019-11-25", "close": 53.98, "volume": 201115.0}, {"date": "2019-11-26", "close": 54.5, "volume": 233289.0}, {"date": "2019-11-27", "close": 54.54, "volume": 210422.0}, {"date": "2019-11-29", "close": 53.74, "volume": 122602.0}, {"date": "2019-12-02", "close": 52.55, "volume": 476648.0}, {"date": "2019-12-03", "close": 52.43, "volume": 204934.0}, {"date": "2019-12-04", "close": 54.82, "volume": 274520.0}, {"date": "2019-12-05", "close": 57.37, "volume": 535368.0}, {"date": "2019-12-06", "close": 56.71, "volume": 381869.0}, {"date": "2019-12-09", "close": 55.82, "volume": 288604.0}, {"date": "2019-12-10", "close": 56.51, "volume": 234722.0}, {"date": "2019-12-11", "close": 55.54, "volume": 232781.0}, {"date": "2019-12-12", "close": 56.9, "volume": 375807.0}, {"date": "2019-12-13", "close": 57.31, "volume": 241549.0}, {"date": "2019-12-16", "close": 56.14, "volume": 171603.0}, {"date": "2019-12-17", "close": 56.2, "volume": 158083.0}, {"date": "2019-12-18", "close": 56.6, "volume": 146885.0}, {"date": "2019-12-19", "close": 57.845, "volume": 1112122.0}, {"date": "2019-12-20", "close": 57.89, "volume": 615321.0}, {"date": "2019-12-23", "close": 58.34, "volume": 277520.0}, {"date": "2019-12-24", "close": 58.53, "volume": 86792.0}, {"date": "2019-12-26", "close": 59.09, "volume": 149402.0}, {"date": "2019-12-27", "close": 59.04, "volume": 184225.0}, {"date": "2019-12-30", "close": 58.19, "volume": 302571.0}, {"date": "2019-12-31", "close": 59.09, "volume": 210296.0}, {"date": "2020-01-02", "close": 59.49, "volume": 232776.0}, {"date": "2020-01-03", "close": 60.63, "volume": 250930.0}, {"date": "2020-01-06", "close": 60.52, "volume": 205634.0}, {"date": "2020-01-07", "close": 60.12, "volume": 244175.0}, {"date": "2020-01-08", "close": 60.25, "volume": 214412.0}, {"date": "2020-01-09", "close": 61.095, "volume": 183197.0}, {"date": "2020-01-10", "close": 60.7, "volume": 236686.0}, {"date": "2020-01-13", "close": 62.72, "volume": 335884.0}, {"date": "2020-01-14", "close": 63.89, "volume": 277041.0}, {"date": "2020-01-15", "close": 63.69, "volume": 295090.0}, {"date": "2020-01-16", "close": 64.58, "volume": 354294.0}, {"date": "2020-01-17", "close": 66.08, "volume": 304905.0}, {"date": "2020-01-21", "close": 65.96, "volume": 486083.0}, {"date": "2020-01-22", "close": 65.91, "volume": 435240.0}, {"date": "2020-01-23", "close": 65.9, "volume": 289918.0}, {"date": "2020-01-24", "close": 66.06, "volume": 263027.0}, {"date": "2020-01-27", "close": 66.05, "volume": 281741.0}, {"date": "2020-01-28", "close": 65.97, "volume": 180464.0}, {"date": "2020-01-29", "close": 66.06, "volume": 176900.0}, {"date": "2020-01-30", "close": 65.81, "volume": 211850.0}, {"date": "2020-01-31", "close": 62.88, "volume": 320697.0}, {"date": "2020-02-03", "close": 64.45, "volume": 239165.0}, {"date": "2020-02-04", "close": 65.78, "volume": 190840.0}, {"date": "2020-02-05", "close": 65.93, "volume": 394324.0}, {"date": "2020-02-06", "close": 66.65, "volume": 226374.0}, {"date": "2020-02-07", "close": 66.24, "volume": 178662.0}, {"date": "2020-02-10", "close": 68.41, "volume": 239684.0}, {"date": "2020-02-11", "close": 67.75, "volume": 138429.0}, {"date": "2020-02-12", "close": 67.84, "volume": 145974.0}, {"date": "2020-02-13", "close": 68.93, "volume": 270473.0}, {"date": "2020-02-14", "close": 72.39, "volume": 308290.0}, {"date": "2020-02-18", "close": 74.45, "volume": 404461.0}, {"date": "2020-02-19", "close": 76.43, "volume": 390609.0}, {"date": "2020-02-20", "close": 76.43, "volume": 606215.0}, {"date": "2020-02-21", "close": 74.24, "volume": 652521.0}, {"date": "2020-02-24", "close": 73.7, "volume": 591925.0}, {"date": "2020-02-25", "close": 74.0, "volume": 1039624.0}, {"date": "2020-02-26", "close": 67.09, "volume": 954078.0}, {"date": "2020-02-27", "close": 66.41, "volume": 2124732.0}, {"date": "2020-02-28", "close": 66.46, "volume": 787475.0}, {"date": "2020-03-02", "close": 69.25, "volume": 763410.0}, {"date": "2020-03-03", "close": 72.16, "volume": 573163.0}, {"date": "2020-03-04", "close": 74.61, "volume": 439255.0}, {"date": "2020-03-05", "close": 73.67, "volume": 349958.0}, {"date": "2020-03-06", "close": 70.95, "volume": 400481.0}, {"date": "2020-03-09", "close": 63.48, "volume": 448137.0}, {"date": "2020-03-10", "close": 64.07, "volume": 661613.0}, {"date": "2020-03-11", "close": 61.21, "volume": 581431.0}, {"date": "2020-03-12", "close": 52.5, "volume": 1192325.0}, {"date": "2020-03-13", "close": 59.09, "volume": 818600.0}, {"date": "2020-03-16", "close": 43.78, "volume": 1049752.0}, {"date": "2020-03-17", "close": 52.29, "volume": 956563.0}, {"date": "2020-03-18", "close": 43.88, "volume": 788746.0}, {"date": "2020-03-19", "close": 48.67, "volume": 465281.0}, {"date": "2020-03-20", "close": 52.3, "volume": 905492.0}, {"date": "2020-03-23", "close": 53.87, "volume": 643112.0}, {"date": "2020-03-24", "close": 59.16, "volume": 717850.0}, {"date": "2020-03-25", "close": 57.75, "volume": 574743.0}, {"date": "2020-03-26", "close": 63.45, "volume": 564397.0}, {"date": "2020-03-27", "close": 58.94, "volume": 380687.0}, {"date": "2020-03-30", "close": 64.06, "volume": 289979.0}, {"date": "2020-03-31", "close": 63.87, "volume": 554981.0}, {"date": "2020-04-01", "close": 60.75, "volume": 439566.0}, {"date": "2020-04-02", "close": 62.7, "volume": 322846.0}, {"date": "2020-04-03", "close": 59.67, "volume": 312645.0}, {"date": "2020-04-06", "close": 66.18, "volume": 274545.0}, {"date": "2020-04-07", "close": 65.34, "volume": 495292.0}, {"date": "2020-04-08", "close": 68.71, "volume": 542768.0}, {"date": "2020-04-09", "close": 63.29, "volume": 594209.0}, {"date": "2020-04-13", "close": 63.21, "volume": 278837.0}, {"date": "2020-04-14", "close": 66.57, "volume": 376500.0}, {"date": "2020-04-15", "close": 66.69, "volume": 271078.0}, {"date": "2020-04-16", "close": 69.93, "volume": 292522.0}, {"date": "2020-04-17", "close": 71.0, "volume": 658046.0}, {"date": "2020-04-20", "close": 73.08, "volume": 338724.0}, {"date": "2020-04-21", "close": 71.94, "volume": 352738.0}, {"date": "2020-04-22", "close": 75.33, "volume": 305170.0}, {"date": "2020-04-23", "close": 75.48, "volume": 562435.0}, {"date": "2020-04-24", "close": 76.04, "volume": 193661.0}, {"date": "2020-04-27", "close": 77.2, "volume": 199121.0}, {"date": "2020-04-28", "close": 73.35, "volume": 361962.0}, {"date": "2020-04-29", "close": 77.87, "volume": 500501.0}, {"date": "2020-04-30", "close": 75.41, "volume": 296086.0}, {"date": "2020-05-01", "close": 72.78, "volume": 322934.0}, {"date": "2020-05-04", "close": 71.73, "volume": 439092.0}, {"date": "2020-05-05", "close": 77.02, "volume": 954915.0}, {"date": "2020-05-06", "close": 74.84, "volume": 438291.0}, {"date": "2020-05-07", "close": 71.91, "volume": 623547.0}, {"date": "2020-05-08", "close": 73.59, "volume": 317947.0}, {"date": "2020-05-11", "close": 74.65, "volume": 336423.0}, {"date": "2020-05-12", "close": 71.65, "volume": 279322.0}, {"date": "2020-05-13", "close": 70.06, "volume": 394487.0}, {"date": "2020-05-14", "close": 70.5, "volume": 404529.0}, {"date": "2020-05-15", "close": 72.72, "volume": 409139.0}, {"date": "2020-05-18", "close": 73.54, "volume": 296285.0}, {"date": "2020-05-19", "close": 72.72, "volume": 254162.0}, {"date": "2020-05-20", "close": 71.89, "volume": 255340.0}, {"date": "2020-05-21", "close": 70.9, "volume": 366872.0}, {"date": "2020-05-22", "close": 71.09, "volume": 174274.0}, {"date": "2020-05-26", "close": 70.92, "volume": 310259.0}, {"date": "2020-05-27", "close": 77.515, "volume": 684168.0}, {"date": "2020-05-28", "close": 75.64, "volume": 579341.0}, {"date": "2020-05-29", "close": 77.18, "volume": 478648.0}, {"date": "2020-06-01", "close": 84.49, "volume": 868779.0}, {"date": "2020-06-02", "close": 80.63, "volume": 623399.0}, {"date": "2020-06-03", "close": 77.0, "volume": 443479.0}, {"date": "2020-06-04", "close": 75.05, "volume": 756016.0}, {"date": "2020-06-05", "close": 80.05, "volume": 550029.0}, {"date": "2020-06-08", "close": 82.16, "volume": 543373.0}, {"date": "2020-06-09", "close": 83.43, "volume": 385721.0}, {"date": "2020-06-10", "close": 81.35, "volume": 358057.0}, {"date": "2020-06-11", "close": 78.0, "volume": 434410.0}, {"date": "2020-06-12", "close": 79.13, "volume": 422400.0}, {"date": "2020-06-15", "close": 83.11, "volume": 435752.0}, {"date": "2020-06-16", "close": 83.25, "volume": 429195.0}, {"date": "2020-06-17", "close": 85.77, "volume": 493204.0}, {"date": "2020-06-18", "close": 85.83, "volume": 426745.0}, {"date": "2020-06-19", "close": 85.06, "volume": 695775.0}, {"date": "2020-06-22", "close": 86.28, "volume": 574066.0}, {"date": "2020-06-23", "close": 87.585, "volume": 724432.0}, {"date": "2020-06-24", "close": 86.76, "volume": 362885.0}, {"date": "2020-06-25", "close": 88.69, "volume": 452428.0}, {"date": "2020-06-26", "close": 80.27, "volume": 1257791.0}, {"date": "2020-06-29", "close": 81.6, "volume": 478832.0}, {"date": "2020-06-30", "close": 83.66, "volume": 342556.0}, {"date": "2020-07-01", "close": 87.37, "volume": 413063.0}, {"date": "2020-07-02", "close": 88.57, "volume": 277341.0}, {"date": "2020-07-06", "close": 87.61, "volume": 303658.0}, {"date": "2020-07-07", "close": 86.66, "volume": 164689.0}, {"date": "2020-07-08", "close": 88.55, "volume": 165303.0}, {"date": "2020-07-09", "close": 88.53, "volume": 247575.0}, {"date": "2020-07-10", "close": 86.14, "volume": 344844.0}, {"date": "2020-07-13", "close": 85.07, "volume": 321706.0}, {"date": "2020-07-14", "close": 88.9, "volume": 253131.0}, {"date": "2020-07-15", "close": 89.86, "volume": 297996.0}, {"date": "2020-07-16", "close": 89.33, "volume": 206412.0}, {"date": "2020-07-17", "close": 90.8, "volume": 192018.0}, {"date": "2020-07-20", "close": 90.47, "volume": 211882.0}, {"date": "2020-07-21", "close": 89.79, "volume": 159808.0}, {"date": "2020-07-22", "close": 89.31, "volume": 137199.0}, {"date": "2020-07-23", "close": 88.29, "volume": 152346.0}, {"date": "2020-07-24", "close": 87.85, "volume": 175382.0}, {"date": "2020-07-27", "close": 91.56, "volume": 189360.0}, {"date": "2020-07-28", "close": 91.8, "volume": 217208.0}, {"date": "2020-07-29", "close": 93.94, "volume": 198985.0}, {"date": "2020-07-30", "close": 95.12, "volume": 182884.0}, {"date": "2020-07-31", "close": 96.05, "volume": 374481.0}, {"date": "2020-08-03", "close": 100.77, "volume": 515860.0}, {"date": "2020-08-04", "close": 104.79, "volume": 738293.0}, {"date": "2020-08-05", "close": 103.23, "volume": 362565.0}, {"date": "2020-08-06", "close": 102.71, "volume": 347577.0}, {"date": "2020-08-07", "close": 102.23, "volume": 270075.0}, {"date": "2020-08-10", "close": 104.23, "volume": 345435.0}, {"date": "2020-08-11", "close": 98.93, "volume": 386299.0}, {"date": "2020-08-12", "close": 102.61, "volume": 295132.0}, {"date": "2020-08-13", "close": 106.21, "volume": 261769.0}, {"date": "2020-08-14", "close": 107.99, "volume": 236893.0}, {"date": "2020-08-17", "close": 109.84, "volume": 443340.0}, {"date": "2020-08-18", "close": 111.03, "volume": 236093.0}, {"date": "2020-08-19", "close": 109.89, "volume": 213271.0}, {"date": "2020-08-20", "close": 115.0, "volume": 322347.0}, {"date": "2020-08-21", "close": 113.65, "volume": 323754.0}, {"date": "2020-08-24", "close": 113.8, "volume": 237240.0}, {"date": "2020-08-25", "close": 113.45, "volume": 205923.0}, {"date": "2020-08-26", "close": 112.59, "volume": 359111.0}, {"date": "2020-08-27", "close": 110.07, "volume": 382524.0}, {"date": "2020-08-28", "close": 112.22, "volume": 348412.0}, {"date": "2020-08-31", "close": 113.6, "volume": 225216.0}, {"date": "2020-09-01", "close": 114.8, "volume": 386557.0}, {"date": "2020-09-02", "close": 114.11, "volume": 413694.0}, {"date": "2020-09-03", "close": 109.01, "volume": 428614.0}, {"date": "2020-09-04", "close": 108.02, "volume": 399992.0}, {"date": "2020-09-08", "close": 105.96, "volume": 342420.0}, {"date": "2020-09-09", "close": 110.2, "volume": 257331.0}, {"date": "2020-09-10", "close": 107.64, "volume": 322374.0}, {"date": "2020-09-11", "close": 108.41, "volume": 238722.0}, {"date": "2020-09-14", "close": 110.34, "volume": 288220.0}, {"date": "2020-09-15", "close": 110.94, "volume": 250383.0}, {"date": "2020-09-16", "close": 108.42, "volume": 449887.0}, {"date": "2020-09-17", "close": 105.97, "volume": 540506.0}, {"date": "2020-09-18", "close": 105.94, "volume": 572741.0}, {"date": "2020-09-21", "close": 105.2, "volume": 390274.0}, {"date": "2020-09-22", "close": 106.99, "volume": 414415.0}, {"date": "2020-09-23", "close": 104.83, "volume": 228291.0}, {"date": "2020-09-24", "close": 104.28, "volume": 316128.0}, {"date": "2020-09-25", "close": 102.57, "volume": 396345.0}, {"date": "2020-09-28", "close": 107.48, "volume": 258126.0}, {"date": "2020-09-29", "close": 109.03, "volume": 200453.0}, {"date": "2020-09-30", "close": 111.65, "volume": 246530.0}, {"date": "2020-10-01", "close": 113.33, "volume": 232060.0}, {"date": "2020-10-02", "close": 112.83, "volume": 241262.0}, {"date": "2020-10-05", "close": 116.23, "volume": 304477.0}, {"date": "2020-10-06", "close": 116.58, "volume": 294589.0}, {"date": "2020-10-07", "close": 121.08, "volume": 392349.0}, {"date": "2020-10-08", "close": 120.03, "volume": 244253.0}, {"date": "2020-10-09", "close": 121.71, "volume": 239114.0}, {"date": "2020-10-12", "close": 123.26, "volume": 235202.0}, {"date": "2020-10-13", "close": 124.42, "volume": 187270.0}, {"date": "2020-10-14", "close": 123.39, "volume": 342039.0}, {"date": "2020-10-15", "close": 125.12, "volume": 149480.0}, {"date": "2020-10-16", "close": 124.41, "volume": 122573.0}, {"date": "2020-10-19", "close": 124.08, "volume": 144661.0}, {"date": "2020-10-20", "close": 119.54, "volume": 338265.0}, {"date": "2020-10-21", "close": 115.83, "volume": 228378.0}, {"date": "2020-10-22", "close": 114.72, "volume": 174546.0}, {"date": "2020-10-23", "close": 117.8, "volume": 167761.0}, {"date": "2020-10-26", "close": 115.1, "volume": 231927.0}, {"date": "2020-10-27", "close": 117.51, "volume": 168730.0}, {"date": "2020-10-28", "close": 116.76, "volume": 216549.0}, {"date": "2020-10-29", "close": 118.29, "volume": 196326.0}, {"date": "2020-10-30", "close": 114.5, "volume": 288320.0}, {"date": "2020-11-02", "close": 118.51, "volume": 278841.0}, {"date": "2020-11-03", "close": 125.43, "volume": 524988.0}, {"date": "2020-11-04", "close": 133.6, "volume": 264344.0}, {"date": "2020-11-05", "close": 136.62, "volume": 269403.0}, {"date": "2020-11-06", "close": 135.26, "volume": 323934.0}, {"date": "2020-11-09", "close": 124.74, "volume": 336047.0}, {"date": "2020-11-10", "close": 121.12, "volume": 446498.0}, {"date": "2020-11-11", "close": 128.07, "volume": 250604.0}, {"date": "2020-11-12", "close": 128.35, "volume": 244381.0}, {"date": "2020-11-13", "close": 129.1, "volume": 254255.0}, {"date": "2020-11-16", "close": 131.34, "volume": 249403.0}, {"date": "2020-11-17", "close": 136.55, "volume": 277080.0}, {"date": "2020-11-18", "close": 135.37, "volume": 241262.0}, {"date": "2020-11-19", "close": 135.01, "volume": 290396.0}, {"date": "2020-11-20", "close": 135.75, "volume": 195871.0}, {"date": "2020-11-23", "close": 137.3, "volume": 153064.0}, {"date": "2020-11-24", "close": 131.1, "volume": 273039.0}, {"date": "2020-11-25", "close": 131.12, "volume": 178369.0}, {"date": "2020-11-27", "close": 133.73, "volume": 86067.0}, {"date": "2020-11-30", "close": 136.88, "volume": 340145.0}, {"date": "2020-12-01", "close": 135.24, "volume": 156646.0}, {"date": "2020-12-02", "close": 134.0, "volume": 199602.0}, {"date": "2020-12-03", "close": 132.97, "volume": 199179.0}, {"date": "2020-12-04", "close": 134.98, "volume": 214117.0}, {"date": "2020-12-07", "close": 134.84, "volume": 163398.0}, {"date": "2020-12-08", "close": 140.64, "volume": 332904.0}, {"date": "2020-12-09", "close": 133.34, "volume": 269095.0}, {"date": "2020-12-10", "close": 132.23, "volume": 270357.0}, {"date": "2020-12-11", "close": 132.4, "volume": 220321.0}, {"date": "2020-12-14", "close": 132.85, "volume": 293194.0}, {"date": "2020-12-15", "close": 132.49, "volume": 331467.0}, {"date": "2020-12-16", "close": 131.99, "volume": 308395.0}, {"date": "2020-12-17", "close": 136.62, "volume": 287830.0}, {"date": "2020-12-18", "close": 138.33, "volume": 589225.0}, {"date": "2020-12-21", "close": 140.35, "volume": 296461.0}, {"date": "2020-12-22", "close": 144.34, "volume": 311472.0}, {"date": "2020-12-23", "close": 142.79, "volume": 242217.0}, {"date": "2020-12-24", "close": 143.31, "volume": 66251.0}, {"date": "2020-12-28", "close": 142.22, "volume": 175362.0}, {"date": "2020-12-29", "close": 140.25, "volume": 209695.0}, {"date": "2020-12-30", "close": 141.05, "volume": 133301.0}, {"date": "2020-12-31", "close": 141.99, "volume": 188467.0}, {"date": "2021-01-04", "close": 138.18, "volume": 328248.0}, {"date": "2021-01-05", "close": 140.33, "volume": 223461.0}, {"date": "2021-01-06", "close": 144.59, "volume": 304336.0}, {"date": "2021-01-07", "close": 146.83, "volume": 233554.0}, {"date": "2021-01-08", "close": 147.84, "volume": 180366.0}, {"date": "2021-01-11", "close": 145.18, "volume": 178715.0}, {"date": "2021-01-12", "close": 143.18, "volume": 241599.0}, {"date": "2021-01-13", "close": 140.52, "volume": 240751.0}, {"date": "2021-01-14", "close": 143.5, "volume": 346865.0}, {"date": "2021-01-15", "close": 144.61, "volume": 241919.0}, {"date": "2021-01-19", "close": 144.1, "volume": 280047.0}, {"date": "2021-01-20", "close": 146.53, "volume": 199572.0}, {"date": "2021-01-21", "close": 145.45, "volume": 266837.0}, {"date": "2021-01-22", "close": 148.72, "volume": 208312.0}, {"date": "2021-01-25", "close": 147.28, "volume": 157031.0}, {"date": "2021-01-26", "close": 145.0, "volume": 174673.0}, {"date": "2021-01-27", "close": 142.42, "volume": 440511.0}, {"date": "2021-01-28", "close": 145.68, "volume": 240770.0}, {"date": "2021-01-29", "close": 139.31, "volume": 263032.0}, {"date": "2021-02-01", "close": 142.18, "volume": 190837.0}, {"date": "2021-02-02", "close": 149.93, "volume": 232728.0}, {"date": "2021-02-03", "close": 150.03, "volume": 314459.0}, {"date": "2021-02-04", "close": 154.01, "volume": 304239.0}, {"date": "2021-02-05", "close": 159.42, "volume": 273207.0}, {"date": "2021-02-08", "close": 165.14, "volume": 309669.0}, {"date": "2021-02-09", "close": 165.24, "volume": 275691.0}, {"date": "2021-02-10", "close": 166.17, "volume": 257533.0}, {"date": "2021-02-11", "close": 167.79, "volume": 359113.0}, {"date": "2021-02-12", "close": 172.52, "volume": 261188.0}, {"date": "2021-02-16", "close": 170.47, "volume": 268245.0}, {"date": "2021-02-17", "close": 167.26, "volume": 161593.0}, {"date": "2021-02-18", "close": 159.58, "volume": 223700.0}, {"date": "2021-02-19", "close": 161.16, "volume": 223902.0}, {"date": "2021-02-22", "close": 149.33, "volume": 374323.0}, {"date": "2021-02-23", "close": 145.37, "volume": 1252116.0}, {"date": "2021-02-24", "close": 154.94, "volume": 1547332.0}, {"date": "2021-02-25", "close": 154.35, "volume": 751538.0}, {"date": "2021-02-26", "close": 155.88, "volume": 605292.0}, {"date": "2021-03-01", "close": 158.53, "volume": 232525.0}, {"date": "2021-03-02", "close": 155.0, "volume": 264202.0}, {"date": "2021-03-03", "close": 147.37, "volume": 417137.0}, {"date": "2021-03-04", "close": 140.07, "volume": 720893.0}, {"date": "2021-03-05", "close": 139.36, "volume": 534766.0}, {"date": "2021-03-08", "close": 136.64, "volume": 598823.0}, {"date": "2021-03-09", "close": 146.51, "volume": 490687.0}, {"date": "2021-03-10", "close": 147.72, "volume": 439000.0}, {"date": "2021-03-11", "close": 156.88, "volume": 270240.0}, {"date": "2021-03-12", "close": 155.78, "volume": 250808.0}, {"date": "2021-03-15", "close": 155.75, "volume": 312524.0}, {"date": "2021-03-16", "close": 157.66, "volume": 253950.0}, {"date": "2021-03-17", "close": 155.56, "volume": 319144.0}, {"date": "2021-03-18", "close": 145.16, "volume": 345344.0}, {"date": "2021-03-19", "close": 149.89, "volume": 487552.0}, {"date": "2021-03-22", "close": 149.57, "volume": 241988.0}, {"date": "2021-03-23", "close": 150.18, "volume": 289845.0}, {"date": "2021-03-24", "close": 144.41, "volume": 236631.0}, {"date": "2021-03-25", "close": 146.47, "volume": 339125.0}, {"date": "2021-03-26", "close": 153.47, "volume": 172535.0}, {"date": "2021-03-29", "close": 148.61, "volume": 195558.0}, {"date": "2021-03-30", "close": 152.23, "volume": 274366.0}, {"date": "2021-03-31", "close": 158.81, "volume": 876830.0}, {"date": "2021-04-01", "close": 159.39, "volume": 295277.0}, {"date": "2021-04-05", "close": 165.37, "volume": 245549.0}, {"date": "2021-04-06", "close": 165.51, "volume": 235361.0}, {"date": "2021-04-07", "close": 157.33, "volume": 312687.0}, {"date": "2021-04-08", "close": 162.96, "volume": 254004.0}, {"date": "2021-04-09", "close": 168.28, "volume": 171340.0}, {"date": "2021-04-12", "close": 170.48, "volume": 306343.0}, {"date": "2021-04-13", "close": 172.45, "volume": 276651.0}, {"date": "2021-04-14", "close": 170.48, "volume": 248818.0}, {"date": "2021-04-15", "close": 170.92, "volume": 367660.0}, {"date": "2021-04-16", "close": 172.49, "volume": 229465.0}, {"date": "2021-04-19", "close": 171.95, "volume": 213413.0}, {"date": "2021-04-20", "close": 169.95, "volume": 205148.0}, {"date": "2021-04-21", "close": 175.52, "volume": 224721.0}, {"date": "2021-04-22", "close": 171.78, "volume": 279121.0}, {"date": "2021-04-23", "close": 172.69, "volume": 193151.0}, {"date": "2021-04-26", "close": 176.09, "volume": 250938.0}, {"date": "2021-04-27", "close": 183.0, "volume": 379821.0}, {"date": "2021-04-28", "close": 183.23, "volume": 429834.0}, {"date": "2021-04-29", "close": 184.39, "volume": 236622.0}, {"date": "2021-04-30", "close": 184.82, "volume": 329391.0}, {"date": "2021-05-03", "close": 184.0, "volume": 416683.0}, {"date": "2021-05-04", "close": 175.4, "volume": 1451805.0}, {"date": "2021-05-05", "close": 174.0, "volume": 528109.0}, {"date": "2021-05-06", "close": 172.23, "volume": 337074.0}, {"date": "2021-05-07", "close": 176.55, "volume": 294002.0}, {"date": "2021-05-10", "close": 171.73, "volume": 411395.0}, {"date": "2021-05-11", "close": 169.87, "volume": 372402.0}, {"date": "2021-05-12", "close": 164.77, "volume": 584523.0}, {"date": "2021-05-13", "close": 164.89, "volume": 378202.0}, {"date": "2021-05-14", "close": 171.79, "volume": 235776.0}, {"date": "2021-05-17", "close": 168.96, "volume": 238170.0}, {"date": "2021-05-18", "close": 167.96, "volume": 290689.0}, {"date": "2021-05-19", "close": 168.44, "volume": 220565.0}, {"date": "2021-05-20", "close": 170.92, "volume": 254929.0}, {"date": "2021-05-21", "close": 170.7, "volume": 218298.0}, {"date": "2021-05-24", "close": 175.08, "volume": 169398.0}, {"date": "2021-05-25", "close": 175.63, "volume": 273325.0}, {"date": "2021-05-26", "close": 182.36, "volume": 304638.0}, {"date": "2021-05-27", "close": 180.05, "volume": 235090.0}, {"date": "2021-05-28", "close": 176.82, "volume": 313712.0}, {"date": "2021-06-01", "close": 171.49, "volume": 329144.0}, {"date": "2021-06-02", "close": 173.62, "volume": 398492.0}, {"date": "2021-06-03", "close": 168.6, "volume": 303564.0}, {"date": "2021-06-04", "close": 171.52, "volume": 161595.0}, {"date": "2021-06-07", "close": 175.54, "volume": 290249.0}, {"date": "2021-06-08", "close": 171.21, "volume": 258140.0}, {"date": "2021-06-09", "close": 168.56, "volume": 240357.0}, {"date": "2021-06-10", "close": 167.83, "volume": 150019.0}, {"date": "2021-06-11", "close": 167.74, "volume": 225100.0}, {"date": "2021-06-14", "close": 168.7, "volume": 373720.0}, {"date": "2021-06-15", "close": 165.04, "volume": 299006.0}, {"date": "2021-06-16", "close": 163.25, "volume": 364140.0}, {"date": "2021-06-17", "close": 163.01, "volume": 366531.0}, {"date": "2021-06-18", "close": 160.41, "volume": 507246.0}, {"date": "2021-06-21", "close": 162.36, "volume": 414821.0}, {"date": "2021-06-22", "close": 162.82, "volume": 304534.0}, {"date": "2021-06-23", "close": 162.73, "volume": 336550.0}, {"date": "2021-06-24", "close": 162.6, "volume": 404665.0}, {"date": "2021-06-25", "close": 170.06, "volume": 5179217.0}, {"date": "2021-06-28", "close": 168.73, "volume": 264702.0}, {"date": "2021-06-29", "close": 165.07, "volume": 224554.0}, {"date": "2021-06-30", "close": 162.96, "volume": 442369.0}, {"date": "2021-07-01", "close": 162.01, "volume": 297397.0}, {"date": "2021-07-02", "close": 161.19, "volume": 253644.0}, {"date": "2021-07-06", "close": 161.32, "volume": 271300.0}, {"date": "2021-07-07", "close": 159.96, "volume": 269507.0}, {"date": "2021-07-08", "close": 159.97, "volume": 181742.0}, {"date": "2021-07-09", "close": 161.15, "volume": 157387.0}, {"date": "2021-07-12", "close": 161.06, "volume": 175605.0}, {"date": "2021-07-13", "close": 161.42, "volume": 270688.0}, {"date": "2021-07-14", "close": 157.61, "volume": 320899.0}, {"date": "2021-07-15", "close": 153.43, "volume": 276175.0}, {"date": "2021-07-16", "close": 153.28, "volume": 213368.0}, {"date": "2021-07-19", "close": 152.99, "volume": 244003.0}, {"date": "2021-07-20", "close": 156.94, "volume": 294491.0}, {"date": "2021-07-21", "close": 155.57, "volume": 114837.0}, {"date": "2021-07-22", "close": 157.0, "volume": 204089.0}, {"date": "2021-07-23", "close": 158.0, "volume": 142220.0}, {"date": "2021-07-26", "close": 156.35, "volume": 183980.0}, {"date": "2021-07-27", "close": 152.44, "volume": 173051.0}, {"date": "2021-07-28", "close": 152.38, "volume": 190553.0}, {"date": "2021-07-29", "close": 146.99, "volume": 319835.0}, {"date": "2021-07-30", "close": 146.45, "volume": 458711.0}, {"date": "2021-08-02", "close": 143.33, "volume": 513729.0}, {"date": "2021-08-03", "close": 140.71, "volume": 537298.0}, {"date": "2021-08-04", "close": 139.09, "volume": 289684.0}, {"date": "2021-08-05", "close": 137.08, "volume": 331268.0}, {"date": "2021-08-06", "close": 136.43, "volume": 378116.0}, {"date": "2021-08-09", "close": 137.63, "volume": 228079.0}, {"date": "2021-08-10", "close": 134.69, "volume": 330251.0}, {"date": "2021-08-11", "close": 133.94, "volume": 224912.0}, {"date": "2021-08-12", "close": 131.2, "volume": 151739.0}, {"date": "2021-08-13", "close": 131.53, "volume": 189750.0}, {"date": "2021-08-16", "close": 129.86, "volume": 252597.0}, {"date": "2021-08-17", "close": 129.05, "volume": 281105.0}, {"date": "2021-08-18", "close": 126.8, "volume": 253199.0}, {"date": "2021-08-19", "close": 127.32, "volume": 306512.0}, {"date": "2021-08-20", "close": 128.01, "volume": 306545.0}, {"date": "2021-08-23", "close": 133.98, "volume": 513755.0}, {"date": "2021-08-24", "close": 132.71, "volume": 552238.0}, {"date": "2021-08-25", "close": 128.44, "volume": 346289.0}, {"date": "2021-08-26", "close": 125.7, "volume": 256478.0}, {"date": "2021-08-27", "close": 129.83, "volume": 538485.0}, {"date": "2021-08-30", "close": 127.1, "volume": 228006.0}, {"date": "2021-08-31", "close": 128.14, "volume": 386866.0}, {"date": "2021-09-01", "close": 130.12, "volume": 254543.0}, {"date": "2021-09-02", "close": 133.92, "volume": 396051.0}, {"date": "2021-09-03", "close": 132.76, "volume": 196670.0}, {"date": "2021-09-07", "close": 130.7, "volume": 306137.0}, {"date": "2021-09-08", "close": 133.01, "volume": 273448.0}, {"date": "2021-09-09", "close": 131.53, "volume": 202809.0}, {"date": "2021-09-10", "close": 133.79, "volume": 230177.0}, {"date": "2021-09-13", "close": 131.5, "volume": 213038.0}, {"date": "2021-09-14", "close": 135.42, "volume": 376893.0}, {"date": "2021-09-15", "close": 137.05, "volume": 278206.0}, {"date": "2021-09-16", "close": 145.43, "volume": 658320.0}, {"date": "2021-09-17", "close": 148.0, "volume": 705861.0}, {"date": "2021-09-20", "close": 146.99, "volume": 449877.0}, {"date": "2021-09-21", "close": 152.0, "volume": 598778.0}, {"date": "2021-09-22", "close": 153.32, "volume": 539872.0}, {"date": "2021-09-23", "close": 151.08, "volume": 304498.0}, {"date": "2021-09-24", "close": 149.28, "volume": 271830.0}, {"date": "2021-09-27", "close": 147.94, "volume": 260513.0}, {"date": "2021-09-28", "close": 142.52, "volume": 427651.0}, {"date": "2021-09-29", "close": 143.73, "volume": 279191.0}, {"date": "2021-09-30", "close": 142.69, "volume": 741423.0}, {"date": "2021-10-01", "close": 145.08, "volume": 285935.0}, {"date": "2021-10-04", "close": 144.94, "volume": 411987.0}, {"date": "2021-10-05", "close": 144.6, "volume": 484927.0}, {"date": "2021-10-06", "close": 144.59, "volume": 295537.0}, {"date": "2021-10-07", "close": 143.22, "volume": 315338.0}, {"date": "2021-10-08", "close": 133.83, "volume": 464716.0}, {"date": "2021-10-11", "close": 130.36, "volume": 285702.0}, {"date": "2021-10-12", "close": 132.19, "volume": 383556.0}, {"date": "2021-10-13", "close": 141.24, "volume": 298026.0}, {"date": "2021-10-14", "close": 147.08, "volume": 272797.0}, {"date": "2021-10-15", "close": 148.5, "volume": 320205.0}, {"date": "2021-10-18", "close": 146.39, "volume": 311438.0}, {"date": "2021-10-19", "close": 148.97, "volume": 332087.0}, {"date": "2021-10-20", "close": 151.3, "volume": 252563.0}, {"date": "2021-10-21", "close": 154.51, "volume": 259781.0}, {"date": "2021-10-22", "close": 153.13, "volume": 233829.0}, {"date": "2021-10-25", "close": 153.98, "volume": 184954.0}, {"date": "2021-10-26", "close": 158.53, "volume": 365243.0}, {"date": "2021-10-27", "close": 152.2, "volume": 613995.0}, {"date": "2021-10-28", "close": 157.59, "volume": 200692.0}, {"date": "2021-10-29", "close": 155.91, "volume": 282343.0}, {"date": "2021-11-01", "close": 156.87, "volume": 245373.0}, {"date": "2021-11-02", "close": 152.41, "volume": 256081.0}, {"date": "2021-11-03", "close": 152.14, "volume": 273826.0}, {"date": "2021-11-04", "close": 151.52, "volume": 308231.0}, {"date": "2021-11-05", "close": 151.3, "volume": 371501.0}, {"date": "2021-11-08", "close": 150.44, "volume": 374397.0}, {"date": "2021-11-09", "close": 125.95, "volume": 2122972.0}, {"date": "2021-11-10", "close": 123.55, "volume": 702684.0}, {"date": "2021-11-11", "close": 120.59, "volume": 796384.0}, {"date": "2021-11-12", "close": 124.63, "volume": 353209.0}, {"date": "2021-11-15", "close": 126.06, "volume": 302646.0}, {"date": "2021-11-16", "close": 130.59, "volume": 569836.0}, {"date": "2021-11-17", "close": 124.25, "volume": 400900.0}, {"date": "2021-11-18", "close": 119.62, "volume": 478505.0}, {"date": "2021-11-19", "close": 114.41, "volume": 434139.0}, {"date": "2021-11-22", "close": 111.55, "volume": 576996.0}, {"date": "2021-11-23", "close": 107.74, "volume": 488800.0}, {"date": "2021-11-24", "close": 109.13, "volume": 472703.0}, {"date": "2021-11-26", "close": 107.87, "volume": 177348.0}, {"date": "2021-11-29", "close": 108.67, "volume": 304796.0}, {"date": "2021-11-30", "close": 108.02, "volume": 489143.0}, {"date": "2021-12-01", "close": 104.86, "volume": 362315.0}, {"date": "2021-12-02", "close": 107.0, "volume": 576427.0}, {"date": "2021-12-03", "close": 102.29, "volume": 790712.0}, {"date": "2021-12-06", "close": 102.48, "volume": 553075.0}, {"date": "2021-12-07", "close": 105.25, "volume": 338423.0}, {"date": "2021-12-08", "close": 108.45, "volume": 336539.0}, {"date": "2021-12-09", "close": 103.85, "volume": 375845.0}, {"date": "2021-12-10", "close": 104.37, "volume": 283282.0}, {"date": "2021-12-13", "close": 102.81, "volume": 301498.0}, {"date": "2021-12-14", "close": 99.8, "volume": 935541.0}, {"date": "2021-12-15", "close": 98.06, "volume": 774280.0}, {"date": "2021-12-16", "close": 95.35, "volume": 662589.0}, {"date": "2021-12-17", "close": 92.3, "volume": 3146406.0}, {"date": "2021-12-20", "close": 90.85, "volume": 846149.0}, {"date": "2021-12-21", "close": 97.2, "volume": 826957.0}, {"date": "2021-12-22", "close": 91.04, "volume": 1019099.0}, {"date": "2021-12-23", "close": 93.13, "volume": 416427.0}, {"date": "2021-12-27", "close": 94.99, "volume": 294612.0}, {"date": "2021-12-28", "close": 93.79, "volume": 347834.0}, {"date": "2021-12-29", "close": 93.42, "volume": 277853.0}, {"date": "2021-12-30", "close": 96.07, "volume": 311741.0}, {"date": "2021-12-31", "close": 95.27, "volume": 310491.0}, {"date": "2022-01-03", "close": 95.04, "volume": 277145.0}, {"date": "2022-01-04", "close": 93.59, "volume": 494130.0}, {"date": "2022-01-05", "close": 89.43, "volume": 547337.0}, {"date": "2022-01-06", "close": 88.53, "volume": 498730.0}, {"date": "2022-01-07", "close": 89.07, "volume": 630794.0}, {"date": "2022-01-10", "close": 88.54, "volume": 1399929.0}, {"date": "2022-01-11", "close": 98.22, "volume": 1129484.0}, {"date": "2022-01-12", "close": 96.45, "volume": 1319177.0}, {"date": "2022-01-13", "close": 96.14, "volume": 1047026.0}, {"date": "2022-01-14", "close": 91.23, "volume": 1240226.0}, {"date": "2022-01-18", "close": 88.49, "volume": 366215.0}, {"date": "2022-01-19", "close": 89.43, "volume": 450559.0}, {"date": "2022-01-20", "close": 88.74, "volume": 753282.0}, {"date": "2022-01-21", "close": 86.83, "volume": 542452.0}, {"date": "2022-01-24", "close": 88.38, "volume": 536776.0}, {"date": "2022-01-25", "close": 83.87, "volume": 556790.0}, {"date": "2022-01-26", "close": 84.73, "volume": 570529.0}, {"date": "2022-01-27", "close": 83.19, "volume": 350035.0}, {"date": "2022-01-28", "close": 88.58, "volume": 576009.0}, {"date": "2022-01-31", "close": 93.03, "volume": 608081.0}, {"date": "2022-02-01", "close": 93.91, "volume": 380264.0}, {"date": "2022-02-02", "close": 91.53, "volume": 358911.0}, {"date": "2022-02-03", "close": 89.8, "volume": 301533.0}, {"date": "2022-02-04", "close": 89.83, "volume": 427935.0}, {"date": "2022-02-07", "close": 91.18, "volume": 302254.0}, {"date": "2022-02-08", "close": 94.07, "volume": 264180.0}, {"date": "2022-02-09", "close": 96.76, "volume": 352454.0}, {"date": "2022-02-10", "close": 95.39, "volume": 421478.0}, {"date": "2022-02-11", "close": 95.49, "volume": 344266.0}, {"date": "2022-02-14", "close": 95.47, "volume": 256115.0}, {"date": "2022-02-15", "close": 100.27, "volume": 542376.0}, {"date": "2022-02-16", "close": 96.96, "volume": 337530.0}, {"date": "2022-02-17", "close": 91.02, "volume": 385530.0}, {"date": "2022-02-18", "close": 87.84, "volume": 329049.0}, {"date": "2022-02-22", "close": 86.84, "volume": 321943.0}, {"date": "2022-02-23", "close": 83.35, "volume": 303267.0}, {"date": "2022-02-24", "close": 90.51, "volume": 605392.0}, {"date": "2022-02-25", "close": 93.49, "volume": 371584.0}, {"date": "2022-02-28", "close": 95.23, "volume": 769787.0}, {"date": "2022-03-01", "close": 109.74, "volume": 1600902.0}, {"date": "2022-03-02", "close": 107.59, "volume": 898162.0}, {"date": "2022-03-03", "close": 103.0, "volume": 608099.0}, {"date": "2022-03-04", "close": 98.22, "volume": 638516.0}, {"date": "2022-03-07", "close": 97.71, "volume": 579614.0}, {"date": "2022-03-08", "close": 99.25, "volume": 350319.0}, {"date": "2022-03-09", "close": 102.66, "volume": 425147.0}, {"date": "2022-03-10", "close": 97.48, "volume": 308477.0}, {"date": "2022-03-11", "close": 91.73, "volume": 321561.0}, {"date": "2022-03-14", "close": 84.36, "volume": 410942.0}, {"date": "2022-03-15", "close": 85.27, "volume": 497464.0}, {"date": "2022-03-16", "close": 95.41, "volume": 513332.0}, {"date": "2022-03-17", "close": 99.17, "volume": 363659.0}, {"date": "2022-03-18", "close": 102.34, "volume": 319693.0}, {"date": "2022-03-21", "close": 97.73, "volume": 301814.0}, {"date": "2022-03-22", "close": 101.56, "volume": 299834.0}, {"date": "2022-03-23", "close": 98.22, "volume": 313078.0}, {"date": "2022-03-24", "close": 99.48, "volume": 242797.0}, {"date": "2022-03-25", "close": 95.81, "volume": 185407.0}, {"date": "2022-03-28", "close": 99.11, "volume": 566784.0}, {"date": "2022-03-29", "close": 101.56, "volume": 334299.0}, {"date": "2022-03-30", "close": 104.93, "volume": 571225.0}, {"date": "2022-03-31", "close": 102.64, "volume": 741425.0}, {"date": "2022-04-01", "close": 107.21, "volume": 398819.0}, {"date": "2022-04-04", "close": 108.1, "volume": 409845.0}, {"date": "2022-04-05", "close": 107.59, "volume": 536683.0}, {"date": "2022-04-06", "close": 103.28, "volume": 457618.0}, {"date": "2022-04-07", "close": 102.47, "volume": 496028.0}, {"date": "2022-04-08", "close": 103.22, "volume": 302007.0}, {"date": "2022-04-11", "close": 102.26, "volume": 390142.0}, {"date": "2022-04-12", "close": 106.36, "volume": 571548.0}, {"date": "2022-04-13", "close": 110.22, "volume": 491979.0}, {"date": "2022-04-14", "close": 112.88, "volume": 480792.0}, {"date": "2022-04-18", "close": 110.92, "volume": 514061.0}, {"date": "2022-04-19", "close": 113.93, "volume": 589335.0}, {"date": "2022-04-20", "close": 113.87, "volume": 746174.0}, {"date": "2022-04-21", "close": 109.87, "volume": 346346.0}, {"date": "2022-04-22", "close": 105.21, "volume": 513897.0}, {"date": "2022-04-25", "close": 107.39, "volume": 499631.0}, {"date": "2022-04-26", "close": 99.14, "volume": 546512.0}, {"date": "2022-04-27", "close": 100.0, "volume": 428515.0}, {"date": "2022-04-28", "close": 98.49, "volume": 601056.0}, {"date": "2022-04-29", "close": 93.35, "volume": 514196.0}, {"date": "2022-05-02", "close": 93.1, "volume": 839843.0}, {"date": "2022-05-03", "close": 82.92, "volume": 2155509.0}, {"date": "2022-05-04", "close": 80.62, "volume": 4868040.0}, {"date": "2022-05-05", "close": 68.92, "volume": 2273391.0}, {"date": "2022-05-06", "close": 64.7, "volume": 1715783.0}, {"date": "2022-05-09", "close": 57.53, "volume": 1222528.0}, {"date": "2022-05-10", "close": 59.01, "volume": 1674859.0}, {"date": "2022-05-11", "close": 57.03, "volume": 1261778.0}, {"date": "2022-05-12", "close": 60.59, "volume": 1203320.0}, {"date": "2022-05-13", "close": 65.95, "volume": 890072.0}, {"date": "2022-05-16", "close": 65.3, "volume": 772777.0}, {"date": "2022-05-17", "close": 69.92, "volume": 817964.0}, {"date": "2022-05-18", "close": 64.84, "volume": 894955.0}, {"date": "2022-05-19", "close": 66.53, "volume": 648228.0}, {"date": "2022-05-20", "close": 62.28, "volume": 952468.0}, {"date": "2022-05-23", "close": 60.93, "volume": 786610.0}, {"date": "2022-05-24", "close": 60.52, "volume": 533178.0}, {"date": "2022-05-25", "close": 62.83, "volume": 553768.0}, {"date": "2022-05-26", "close": 66.56, "volume": 693215.0}, {"date": "2022-05-27", "close": 73.03, "volume": 666394.0}, {"date": "2022-05-31", "close": 71.97, "volume": 608135.0}, {"date": "2022-06-01", "close": 67.45, "volume": 678675.0}, {"date": "2022-06-02", "close": 68.83, "volume": 428289.0}, {"date": "2022-06-03", "close": 66.97, "volume": 318650.0}, {"date": "2022-06-06", "close": 68.31, "volume": 337353.0}, {"date": "2022-06-07", "close": 70.48, "volume": 434445.0}, {"date": "2022-06-08", "close": 69.96, "volume": 553021.0}, {"date": "2022-06-09", "close": 64.48, "volume": 638248.0}, {"date": "2022-06-10", "close": 60.38, "volume": 898056.0}, {"date": "2022-06-13", "close": 55.51, "volume": 803694.0}, {"date": "2022-06-14", "close": 54.31, "volume": 716209.0}, {"date": "2022-06-15", "close": 55.58, "volume": 628973.0}, {"date": "2022-06-16", "close": 54.87, "volume": 604314.0}, {"date": "2022-06-17", "close": 52.67, "volume": 729103.0}, {"date": "2022-06-21", "close": 53.45, "volume": 668265.0}, {"date": "2022-06-22", "close": 52.93, "volume": 679666.0}, {"date": "2022-06-23", "close": 57.49, "volume": 742401.0}, {"date": "2022-06-24", "close": 59.67, "volume": 1496352.0}, {"date": "2022-06-27", "close": 57.93, "volume": 780821.0}, {"date": "2022-06-28", "close": 54.32, "volume": 905685.0}, {"date": "2022-06-29", "close": 54.8, "volume": 647670.0}, {"date": "2022-06-30", "close": 51.89, "volume": 917062.0}, {"date": "2022-07-01", "close": 52.68, "volume": 844030.0}, {"date": "2022-07-05", "close": 53.13, "volume": 1125830.0}, {"date": "2022-07-06", "close": 52.88, "volume": 710075.0}, {"date": "2022-07-07", "close": 51.58, "volume": 1440388.0}, {"date": "2022-07-08", "close": 52.55, "volume": 716426.0}, {"date": "2022-07-11", "close": 48.04, "volume": 753673.0}, {"date": "2022-07-12", "close": 47.73, "volume": 579676.0}, {"date": "2022-07-13", "close": 47.72, "volume": 825556.0}, {"date": "2022-07-14", "close": 45.86, "volume": 811700.0}, {"date": "2022-07-15", "close": 46.66, "volume": 973232.0}, {"date": "2022-07-18", "close": 46.54, "volume": 834870.0}, {"date": "2022-07-19", "close": 49.55, "volume": 1072102.0}, {"date": "2022-07-20", "close": 51.64, "volume": 755230.0}, {"date": "2022-07-21", "close": 50.19, "volume": 583654.0}, {"date": "2022-07-22", "close": 48.29, "volume": 397835.0}, {"date": "2022-07-25", "close": 47.95, "volume": 370704.0}, {"date": "2022-07-26", "close": 46.63, "volume": 615614.0}, {"date": "2022-07-27", "close": 49.44, "volume": 639162.0}, {"date": "2022-07-28", "close": 52.06, "volume": 673337.0}, {"date": "2022-07-29", "close": 53.44, "volume": 901819.0}, {"date": "2022-08-01", "close": 53.0, "volume": 667853.0}, {"date": "2022-08-02", "close": 53.3, "volume": 395431.0}, {"date": "2022-08-03", "close": 54.73, "volume": 355396.0}, {"date": "2022-08-04", "close": 53.75, "volume": 384852.0}, {"date": "2022-08-05", "close": 54.48, "volume": 657991.0}, {"date": "2022-08-08", "close": 56.37, "volume": 959719.0}, {"date": "2022-08-09", "close": 47.84, "volume": 3603686.0}, {"date": "2022-08-10", "close": 47.25, "volume": 1817686.0}, {"date": "2022-08-11", "close": 48.69, "volume": 1993850.0}, {"date": "2022-08-12", "close": 47.7, "volume": 910252.0}, {"date": "2022-08-15", "close": 48.76, "volume": 1077449.0}, {"date": "2022-08-16", "close": 48.67, "volume": 1462018.0}, {"date": "2022-08-17", "close": 47.0, "volume": 1021089.0}, {"date": "2022-08-18", "close": 47.98, "volume": 1088163.0}, {"date": "2022-08-19", "close": 46.41, "volume": 1175713.0}, {"date": "2022-08-22", "close": 45.02, "volume": 1267117.0}, {"date": "2022-08-23", "close": 46.29, "volume": 1011374.0}, {"date": "2022-08-24", "close": 47.3, "volume": 608799.0}, {"date": "2022-08-25", "close": 47.49, "volume": 486988.0}, {"date": "2022-08-26", "close": 45.32, "volume": 1027153.0}, {"date": "2022-08-29", "close": 44.7, "volume": 647485.0}, {"date": "2022-08-30", "close": 44.18, "volume": 822314.0}, {"date": "2022-08-31", "close": 43.53, "volume": 1039456.0}, {"date": "2022-09-01", "close": 42.89, "volume": 887886.0}, {"date": "2022-09-02", "close": 41.0, "volume": 718094.0}, {"date": "2022-09-06", "close": 41.01, "volume": 1101549.0}, {"date": "2022-09-07", "close": 38.99, "volume": 3221846.0}, {"date": "2022-09-08", "close": 38.8, "volume": 1788844.0}, {"date": "2022-09-09", "close": 39.51, "volume": 1186136.0}, {"date": "2022-09-12", "close": 42.02, "volume": 1050065.0}, {"date": "2022-09-13", "close": 41.53, "volume": 1141049.0}, {"date": "2022-09-14", "close": 41.6, "volume": 1258190.0}, {"date": "2022-09-15", "close": 41.62, "volume": 1263946.0}, {"date": "2022-09-16", "close": 40.8, "volume": 1324659.0}, {"date": "2022-09-19", "close": 40.64, "volume": 992199.0}, {"date": "2022-09-20", "close": 39.89, "volume": 803999.0}, {"date": "2022-09-21", "close": 39.24, "volume": 1382803.0}, {"date": "2022-09-22", "close": 45.47, "volume": 3359350.0}, {"date": "2022-09-23", "close": 45.37, "volume": 3835048.0}, {"date": "2022-09-26", "close": 46.8, "volume": 1536454.0}, {"date": "2022-09-27", "close": 45.96, "volume": 1506313.0}, {"date": "2022-09-28", "close": 50.33, "volume": 1427635.0}, {"date": "2022-09-29", "close": 50.16, "volume": 1016853.0}, {"date": "2022-09-30", "close": 50.09, "volume": 1848237.0}, {"date": "2022-10-03", "close": 54.66, "volume": 1879018.0}, {"date": "2022-10-04", "close": 56.55, "volume": 1431249.0}, {"date": "2022-10-05", "close": 58.955, "volume": 1106941.0}, {"date": "2022-10-06", "close": 60.39, "volume": 1507836.0}, {"date": "2022-10-07", "close": 60.21, "volume": 1055599.0}, {"date": "2022-10-10", "close": 57.52, "volume": 868118.0}, {"date": "2022-10-11", "close": 58.15, "volume": 706805.0}, {"date": "2022-10-12", "close": 57.56, "volume": 875783.0}, {"date": "2022-10-13", "close": 57.87, "volume": 619712.0}, {"date": "2022-10-14", "close": 56.59, "volume": 603199.0}, {"date": "2022-10-17", "close": 55.44, "volume": 923272.0}, {"date": "2022-10-18", "close": 57.58, "volume": 427085.0}, {"date": "2022-10-19", "close": 54.95, "volume": 764295.0}, {"date": "2022-10-20", "close": 54.0, "volume": 562975.0}, {"date": "2022-10-21", "close": 54.08, "volume": 772430.0}, {"date": "2022-10-24", "close": 55.16, "volume": 849344.0}, {"date": "2022-10-25", "close": 57.68, "volume": 535899.0}, {"date": "2022-10-26", "close": 59.05, "volume": 765832.0}, {"date": "2022-10-27", "close": 58.86, "volume": 497595.0}, {"date": "2022-10-28", "close": 59.54, "volume": 523320.0}, {"date": "2022-10-31", "close": 58.95, "volume": 785231.0}, {"date": "2022-11-01", "close": 59.42, "volume": 807105.0}, {"date": "2022-11-02", "close": 63.12, "volume": 1703415.0}, {"date": "2022-11-03", "close": 66.46, "volume": 1132563.0}, {"date": "2022-11-04", "close": 67.26, "volume": 759848.0}, {"date": "2022-11-07", "close": 66.06, "volume": 671297.0}, {"date": "2022-11-08", "close": 67.82, "volume": 696057.0}, {"date": "2022-11-09", "close": 64.03, "volume": 518218.0}, {"date": "2022-11-10", "close": 67.01, "volume": 588973.0}, {"date": "2022-11-11", "close": 69.21, "volume": 792823.0}, {"date": "2022-11-14", "close": 67.12, "volume": 398172.0}, {"date": "2022-11-15", "close": 67.69, "volume": 489606.0}, {"date": "2022-11-16", "close": 65.91, "volume": 298723.0}, {"date": "2022-11-17", "close": 63.4, "volume": 496217.0}, {"date": "2022-11-18", "close": 64.06, "volume": 592460.0}, {"date": "2022-11-21", "close": 64.28, "volume": 354774.0}, {"date": "2022-11-22", "close": 63.69, "volume": 414063.0}, {"date": "2022-11-23", "close": 65.02, "volume": 288273.0}, {"date": "2022-11-25", "close": 66.72, "volume": 156835.0}, {"date": "2022-11-28", "close": 64.6, "volume": 270555.0}, {"date": "2022-11-29", "close": 64.06, "volume": 518206.0}, {"date": "2022-11-30", "close": 67.02, "volume": 586001.0}, {"date": "2022-12-01", "close": 64.94, "volume": 387674.0}, {"date": "2022-12-02", "close": 63.95, "volume": 604032.0}, {"date": "2022-12-05", "close": 60.82, "volume": 654498.0}, {"date": "2022-12-06", "close": 58.69, "volume": 522409.0}, {"date": "2022-12-07", "close": 60.79, "volume": 505591.0}, {"date": "2022-12-08", "close": 59.23, "volume": 343487.0}, {"date": "2022-12-09", "close": 57.8, "volume": 438009.0}, {"date": "2022-12-12", "close": 55.79, "volume": 708682.0}, {"date": "2022-12-13", "close": 55.93, "volume": 647240.0}, {"date": "2022-12-14", "close": 55.53, "volume": 611787.0}, {"date": "2022-12-15", "close": 55.17, "volume": 586075.0}, {"date": "2022-12-16", "close": 55.22, "volume": 606388.0}, {"date": "2022-12-19", "close": 52.65, "volume": 828889.0}, {"date": "2022-12-20", "close": 52.08, "volume": 907897.0}, {"date": "2022-12-21", "close": 51.95, "volume": 402541.0}, {"date": "2022-12-22", "close": 52.36, "volume": 426510.0}, {"date": "2022-12-23", "close": 51.5, "volume": 379243.0}, {"date": "2022-12-27", "close": 50.92, "volume": 696691.0}, {"date": "2022-12-28", "close": 50.84, "volume": 376039.0}, {"date": "2022-12-29", "close": 52.11, "volume": 403957.0}, {"date": "2022-12-30", "close": 52.77, "volume": 475239.0}, {"date": "2023-01-03", "close": 52.67, "volume": 433549.0}, {"date": "2023-01-04", "close": 53.9, "volume": 380691.0}, {"date": "2023-01-05", "close": 52.72, "volume": 298892.0}, {"date": "2023-01-06", "close": 51.98, "volume": 823900.0}, {"date": "2023-01-09", "close": 52.63, "volume": 607256.0}, {"date": "2023-01-10", "close": 57.91, "volume": 1764493.0}, {"date": "2023-01-11", "close": 59.84, "volume": 1080573.0}, {"date": "2023-01-12", "close": 60.51, "volume": 504391.0}, {"date": "2023-01-13", "close": 61.2, "volume": 697525.0}, {"date": "2023-01-17", "close": 63.23, "volume": 702938.0}, {"date": "2023-01-18", "close": 62.51, "volume": 714186.0}, {"date": "2023-01-19", "close": 61.43, "volume": 846265.0}, {"date": "2023-01-20", "close": 62.63, "volume": 515764.0}, {"date": "2023-01-23", "close": 61.99, "volume": 596992.0}, {"date": "2023-01-24", "close": 61.26, "volume": 282437.0}, {"date": "2023-01-25", "close": 62.26, "volume": 326759.0}, {"date": "2023-01-26", "close": 61.46, "volume": 352002.0}, {"date": "2023-01-27", "close": 64.26, "volume": 772951.0}, {"date": "2023-01-30", "close": 61.84, "volume": 728563.0}, {"date": "2023-01-31", "close": 63.33, "volume": 461945.0}, {"date": "2023-02-01", "close": 64.42, "volume": 838122.0}, {"date": "2023-02-02", "close": 65.92, "volume": 1287708.0}, {"date": "2023-02-03", "close": 65.27, "volume": 607974.0}, {"date": "2023-02-06", "close": 65.34, "volume": 519189.0}, {"date": "2023-02-07", "close": 64.43, "volume": 512453.0}, {"date": "2023-02-08", "close": 62.8, "volume": 451057.0}, {"date": "2023-02-09", "close": 62.47, "volume": 701209.0}, {"date": "2023-02-10", "close": 62.57, "volume": 481186.0}, {"date": "2023-02-13", "close": 62.51, "volume": 510761.0}, {"date": "2023-02-14", "close": 65.57, "volume": 953667.0}, {"date": "2023-02-15", "close": 67.93, "volume": 1018993.0}, {"date": "2023-02-16", "close": 65.22, "volume": 691095.0}, {"date": "2023-02-17", "close": 67.31, "volume": 836446.0}, {"date": "2023-02-21", "close": 62.45, "volume": 691109.0}, {"date": "2023-02-22", "close": 63.24, "volume": 835729.0}, {"date": "2023-02-23", "close": 62.39, "volume": 888160.0}, {"date": "2023-02-24", "close": 61.06, "volume": 891751.0}, {"date": "2023-02-27", "close": 62.09, "volume": 1031036.0}, {"date": "2023-02-28", "close": 62.18, "volume": 733213.0}, {"date": "2023-03-01", "close": 63.85, "volume": 742557.0}, {"date": "2023-03-02", "close": 62.56, "volume": 523732.0}, {"date": "2023-03-03", "close": 62.68, "volume": 503726.0}, {"date": "2023-03-06", "close": 62.84, "volume": 320204.0}, {"date": "2023-03-07", "close": 61.69, "volume": 288980.0}, {"date": "2023-03-08", "close": 61.43, "volume": 408294.0}, {"date": "2023-03-09", "close": 59.79, "volume": 289869.0}, {"date": "2023-03-10", "close": 56.78, "volume": 1084845.0}, {"date": "2023-03-13", "close": 55.24, "volume": 616808.0}, {"date": "2023-03-14", "close": 55.67, "volume": 537278.0}, {"date": "2023-03-15", "close": 54.65, "volume": 5532125.0}, {"date": "2023-03-16", "close": 58.27, "volume": 3602441.0}, {"date": "2023-03-17", "close": 59.62, "volume": 1345502.0}, {"date": "2023-03-20", "close": 59.05, "volume": 854671.0}, {"date": "2023-03-21", "close": 61.38, "volume": 1277726.0}, {"date": "2023-03-22", "close": 62.05, "volume": 1016298.0}, {"date": "2023-03-23", "close": 59.73, "volume": 727383.0}, {"date": "2023-03-24", "close": 62.12, "volume": 880659.0}, {"date": "2023-03-27", "close": 63.01, "volume": 649926.0}, {"date": "2023-03-28", "close": 63.69, "volume": 1004003.0}, {"date": "2023-03-29", "close": 64.78, "volume": 603151.0}, {"date": "2023-03-30", "close": 65.88, "volume": 858625.0}, {"date": "2023-03-31", "close": 66.19, "volume": 901539.0}, {"date": "2023-04-03", "close": 67.11, "volume": 665485.0}, {"date": "2023-04-04", "close": 67.07, "volume": 609700.0}, {"date": "2023-04-05", "close": 65.4, "volume": 879522.0}, {"date": "2023-04-06", "close": 66.09, "volume": 389453.0}, {"date": "2023-04-10", "close": 65.58, "volume": 354520.0}, {"date": "2023-04-11", "close": 64.57, "volume": 911383.0}, {"date": "2023-04-12", "close": 63.28, "volume": 441788.0}, {"date": "2023-04-13", "close": 66.22, "volume": 602318.0}, {"date": "2023-04-14", "close": 65.2, "volume": 365150.0}, {"date": "2023-04-17", "close": 65.16, "volume": 1887699.0}, {"date": "2023-04-18", "close": 65.24, "volume": 1792287.0}, {"date": "2023-04-19", "close": 62.31, "volume": 563016.0}, {"date": "2023-04-20", "close": 63.63, "volume": 847558.0}, {"date": "2023-04-21", "close": 65.01, "volume": 1061894.0}, {"date": "2023-04-24", "close": 65.19, "volume": 480742.0}, {"date": "2023-04-25", "close": 65.5, "volume": 471022.0}, {"date": "2023-04-26", "close": 67.46, "volume": 909012.0}, {"date": "2023-04-27", "close": 67.72, "volume": 909186.0}, {"date": "2023-04-28", "close": 68.97, "volume": 382372.0}, {"date": "2023-05-01", "close": 69.35, "volume": 494211.0}, {"date": "2023-05-02", "close": 68.1, "volume": 492245.0}, {"date": "2023-05-03", "close": 69.13, "volume": 760276.0}, {"date": "2023-05-04", "close": 68.8, "volume": 534841.0}, {"date": "2023-05-05", "close": 69.54, "volume": 940673.0}, {"date": "2023-05-08", "close": 67.64, "volume": 1429316.0}, {"date": "2023-05-09", "close": 68.52, "volume": 716591.0}, {"date": "2023-05-10", "close": 70.53, "volume": 1185495.0}, {"date": "2023-05-11", "close": 70.25, "volume": 502803.0}, {"date": "2023-05-12", "close": 69.1, "volume": 416098.0}, {"date": "2023-05-15", "close": 69.51, "volume": 354611.0}, {"date": "2023-05-16", "close": 64.08, "volume": 1622333.0}, {"date": "2023-05-17", "close": 64.1, "volume": 858043.0}, {"date": "2023-05-18", "close": 65.88, "volume": 873675.0}, {"date": "2023-05-19", "close": 64.83, "volume": 921725.0}, {"date": "2023-05-22", "close": 66.1, "volume": 919359.0}, {"date": "2023-05-23", "close": 67.35, "volume": 813133.0}, {"date": "2023-05-24", "close": 66.2, "volume": 786240.0}, {"date": "2023-05-25", "close": 64.11, "volume": 541446.0}, {"date": "2023-05-26", "close": 62.8, "volume": 463801.0}, {"date": "2023-05-30", "close": 63.37, "volume": 521667.0}, {"date": "2023-05-31", "close": 59.76, "volume": 1168827.0}, {"date": "2023-06-01", "close": 61.38, "volume": 667015.0}, {"date": "2023-06-02", "close": 61.67, "volume": 656104.0}, {"date": "2023-06-05", "close": 61.9, "volume": 591869.0}, {"date": "2023-06-06", "close": 64.33, "volume": 745916.0}, {"date": "2023-06-07", "close": 65.51, "volume": 993599.0}, {"date": "2023-06-08", "close": 66.28, "volume": 506819.0}, {"date": "2023-06-09", "close": 66.07, "volume": 424136.0}, {"date": "2023-06-12", "close": 66.65, "volume": 321362.0}, {"date": "2023-06-13", "close": 67.12, "volume": 453981.0}, {"date": "2023-06-14", "close": 67.09, "volume": 421630.0}, {"date": "2023-06-15", "close": 65.82, "volume": 504494.0}, {"date": "2023-06-16", "close": 63.89, "volume": 610668.0}, {"date": "2023-06-20", "close": 62.0, "volume": 981189.0}, {"date": "2023-06-21", "close": 62.3, "volume": 485354.0}, {"date": "2023-06-22", "close": 61.78, "volume": 410978.0}, {"date": "2023-06-23", "close": 61.85, "volume": 635421.0}, {"date": "2023-06-26", "close": 62.32, "volume": 502467.0}, {"date": "2023-06-27", "close": 62.77, "volume": 411614.0}, {"date": "2023-06-28", "close": 63.73, "volume": 418669.0}, {"date": "2023-06-29", "close": 64.38, "volume": 505976.0}, {"date": "2023-06-30", "close": 65.81, "volume": 416950.0}, {"date": "2023-07-03", "close": 67.02, "volume": 346494.0}, {"date": "2023-07-05", "close": 66.08, "volume": 375369.0}, {"date": "2023-07-06", "close": 65.18, "volume": 354139.0}, {"date": "2023-07-07", "close": 65.67, "volume": 398536.0}, {"date": "2023-07-10", "close": 67.0, "volume": 321909.0}, {"date": "2023-07-11", "close": 67.06, "volume": 329621.0}, {"date": "2023-07-12", "close": 67.09, "volume": 387711.0}, {"date": "2023-07-13", "close": 66.16, "volume": 297340.0}, {"date": "2023-07-14", "close": 65.91, "volume": 404199.0}, {"date": "2023-07-17", "close": 66.01, "volume": 445453.0}, {"date": "2023-07-18", "close": 67.42, "volume": 546181.0}, {"date": "2023-07-19", "close": 66.64, "volume": 657247.0}, {"date": "2023-07-20", "close": 65.09, "volume": 396193.0}, {"date": "2023-07-21", "close": 65.3, "volume": 285541.0}, {"date": "2023-07-24", "close": 66.4, "volume": 549385.0}, {"date": "2023-07-25", "close": 68.92, "volume": 880596.0}, {"date": "2023-07-26", "close": 70.29, "volume": 580792.0}, {"date": "2023-07-27", "close": 68.39, "volume": 418637.0}, {"date": "2023-07-28", "close": 70.41, "volume": 385198.0}, {"date": "2023-07-31", "close": 73.54, "volume": 877916.0}, {"date": "2023-08-01", "close": 73.8, "volume": 513350.0}, {"date": "2023-08-02", "close": 73.88, "volume": 426959.0}, {"date": "2023-08-03", "close": 73.19, "volume": 318935.0}, {"date": "2023-08-04", "close": 73.74, "volume": 673624.0}, {"date": "2023-08-07", "close": 82.25, "volume": 2725907.0}, {"date": "2023-08-08", "close": 80.0, "volume": 801016.0}, {"date": "2023-08-09", "close": 79.28, "volume": 654787.0}, {"date": "2023-08-10", "close": 79.3, "volume": 1043152.0}, {"date": "2023-08-11", "close": 79.53, "volume": 828197.0}, {"date": "2023-08-14", "close": 79.68, "volume": 528637.0}, {"date": "2023-08-15", "close": 80.31, "volume": 520346.0}, {"date": "2023-08-16", "close": 80.74, "volume": 513937.0}, {"date": "2023-08-17", "close": 79.16, "volume": 275802.0}, {"date": "2023-08-18", "close": 79.28, "volume": 380904.0}, {"date": "2023-08-21", "close": 77.47, "volume": 869675.0}, {"date": "2023-08-22", "close": 76.4, "volume": 738183.0}, {"date": "2023-08-23", "close": 75.74, "volume": 872241.0}, {"date": "2023-08-24", "close": 73.25, "volume": 600838.0}, {"date": "2023-08-25", "close": 73.35, "volume": 509742.0}, {"date": "2023-08-28", "close": 72.45, "volume": 486973.0}, {"date": "2023-08-29", "close": 74.75, "volume": 461132.0}, {"date": "2023-08-30", "close": 76.99, "volume": 530070.0}, {"date": "2023-08-31", "close": 75.51, "volume": 792388.0}, {"date": "2023-09-01", "close": 75.74, "volume": 314947.0}, {"date": "2023-09-05", "close": 76.15, "volume": 352003.0}, {"date": "2023-09-06", "close": 74.73, "volume": 500610.0}, {"date": "2023-09-07", "close": 74.5, "volume": 329983.0}, {"date": "2023-09-08", "close": 73.42, "volume": 365585.0}, {"date": "2023-09-11", "close": 72.36, "volume": 421696.0}, {"date": "2023-09-12", "close": 72.22, "volume": 250028.0}, {"date": "2023-09-13", "close": 72.2, "volume": 382516.0}, {"date": "2023-09-14", "close": 72.13, "volume": 351739.0}, {"date": "2023-09-15", "close": 72.24, "volume": 473378.0}, {"date": "2023-09-18", "close": 72.72, "volume": 534997.0}, {"date": "2023-09-19", "close": 72.46, "volume": 336810.0}, {"date": "2023-09-20", "close": 68.33, "volume": 883228.0}, {"date": "2023-09-21", "close": 66.01, "volume": 751145.0}, {"date": "2023-09-22", "close": 63.92, "volume": 619824.0}, {"date": "2023-09-25", "close": 63.37, "volume": 734137.0}, {"date": "2023-09-26", "close": 64.87, "volume": 451297.0}, {"date": "2023-09-27", "close": 64.74, "volume": 537978.0}, {"date": "2023-09-28", "close": 65.3, "volume": 360481.0}, {"date": "2023-09-29", "close": 65.88, "volume": 520371.0}, {"date": "2023-10-02", "close": 64.89, "volume": 369258.0}, {"date": "2023-10-03", "close": 61.38, "volume": 681810.0}, {"date": "2023-10-04", "close": 61.27, "volume": 816245.0}, {"date": "2023-10-05", "close": 59.05, "volume": 586245.0}, {"date": "2023-10-06", "close": 58.84, "volume": 1023788.0}, {"date": "2023-10-09", "close": 58.6, "volume": 383646.0}, {"date": "2023-10-10", "close": 58.99, "volume": 504696.0}, {"date": "2023-10-11", "close": 59.37, "volume": 359852.0}, {"date": "2023-10-12", "close": 57.31, "volume": 700132.0}, {"date": "2023-10-13", "close": 56.96, "volume": 509210.0}, {"date": "2023-10-16", "close": 57.45, "volume": 430065.0}, {"date": "2023-10-17", "close": 58.21, "volume": 656567.0}, {"date": "2023-10-18", "close": 55.4, "volume": 754225.0}, {"date": "2023-10-19", "close": 55.67, "volume": 516484.0}, {"date": "2023-10-20", "close": 55.28, "volume": 585813.0}, {"date": "2023-10-23", "close": 57.28, "volume": 719652.0}, {"date": "2023-10-24", "close": 58.13, "volume": 426872.0}, {"date": "2023-10-25", "close": 58.96, "volume": 441026.0}, {"date": "2023-10-26", "close": 57.71, "volume": 521441.0}, {"date": "2023-10-27", "close": 57.87, "volume": 405111.0}, {"date": "2023-10-30", "close": 57.82, "volume": 394119.0}, {"date": "2023-10-31", "close": 57.4, "volume": 612808.0}, {"date": "2023-11-01", "close": 55.87, "volume": 819531.0}, {"date": "2023-11-02", "close": 58.06, "volume": 659035.0}, {"date": "2023-11-03", "close": 58.25, "volume": 753667.0}, {"date": "2023-11-06", "close": 68.1, "volume": 3538616.0}, {"date": "2023-11-07", "close": 67.89, "volume": 1035084.0}, {"date": "2023-11-08", "close": 66.31, "volume": 671147.0}, {"date": "2023-11-09", "close": 66.47, "volume": 346147.0}, {"date": "2023-11-10", "close": 67.03, "volume": 384499.0}, {"date": "2023-11-13", "close": 67.43, "volume": 580435.0}, {"date": "2023-11-14", "close": 69.67, "volume": 474757.0}, {"date": "2023-11-15", "close": 69.03, "volume": 429334.0}, {"date": "2023-11-16", "close": 68.92, "volume": 357933.0}, {"date": "2023-11-17", "close": 69.87, "volume": 1042960.0}, {"date": "2023-11-20", "close": 69.62, "volume": 344046.0}, {"date": "2023-11-21", "close": 69.06, "volume": 318184.0}, {"date": "2023-11-22", "close": 69.85, "volume": 351243.0}, {"date": "2023-11-24", "close": 69.3, "volume": 135684.0}, {"date": "2023-11-27", "close": 68.7, "volume": 358388.0}, {"date": "2023-11-28", "close": 70.35, "volume": 688374.0}, {"date": "2023-11-29", "close": 69.98, "volume": 733655.0}, {"date": "2023-11-30", "close": 70.95, "volume": 372733.0}, {"date": "2023-12-01", "close": 71.72, "volume": 987448.0}, {"date": "2023-12-04", "close": 72.19, "volume": 869398.0}, {"date": "2023-12-05", "close": 71.6, "volume": 534424.0}, {"date": "2023-12-06", "close": 72.44, "volume": 503974.0}, {"date": "2023-12-07", "close": 75.51, "volume": 658349.0}, {"date": "2023-12-08", "close": 76.25, "volume": 800283.0}, {"date": "2023-12-11", "close": 77.26, "volume": 581454.0}, {"date": "2023-12-12", "close": 79.35, "volume": 633063.0}, {"date": "2023-12-13", "close": 83.85, "volume": 830948.0}, {"date": "2023-12-14", "close": 84.27, "volume": 897991.0}, {"date": "2023-12-15", "close": 84.45, "volume": 720876.0}, {"date": "2023-12-18", "close": 84.45, "volume": 479186.0}, {"date": "2023-12-19", "close": 85.59, "volume": 450987.0}, {"date": "2023-12-20", "close": 83.77, "volume": 324349.0}, {"date": "2023-12-21", "close": 85.03, "volume": 276691.0}, {"date": "2023-12-22", "close": 85.28, "volume": 616444.0}, {"date": "2023-12-26", "close": 85.96, "volume": 262805.0}, {"date": "2023-12-27", "close": 87.68, "volume": 622504.0}, {"date": "2023-12-28", "close": 87.47, "volume": 358511.0}, {"date": "2023-12-29", "close": 86.76, "volume": 308406.0}, {"date": "2024-01-02", "close": 87.48, "volume": 1293016.0}, {"date": "2024-01-03", "close": 83.5, "volume": 1141351.0}, {"date": "2024-01-04", "close": 83.82, "volume": 698976.0}, {"date": "2024-01-05", "close": 84.47, "volume": 513270.0}, {"date": "2024-01-08", "close": 83.12, "volume": 809629.0}, {"date": "2024-01-09", "close": 84.01, "volume": 739724.0}, {"date": "2024-01-10", "close": 85.25, "volume": 854182.0}, {"date": "2024-01-11", "close": 84.95, "volume": 589270.0}, {"date": "2024-01-12", "close": 85.35, "volume": 630031.0}, {"date": "2024-01-16", "close": 85.6, "volume": 357116.0}, {"date": "2024-01-17", "close": 85.37, "volume": 349312.0}, {"date": "2024-01-18", "close": 85.23, "volume": 482748.0}, {"date": "2024-01-19", "close": 86.84, "volume": 485580.0}, {"date": "2024-01-22", "close": 87.4, "volume": 400702.0}, {"date": "2024-01-23", "close": 88.06, "volume": 386978.0}, {"date": "2024-01-24", "close": 88.09, "volume": 441587.0}, {"date": "2024-01-25", "close": 87.99, "volume": 434551.0}, {"date": "2024-01-26", "close": 88.15, "volume": 342116.0}, {"date": "2024-01-29", "close": 88.04, "volume": 460899.0}, {"date": "2024-01-30", "close": 88.29, "volume": 329856.0}, {"date": "2024-01-31", "close": 86.1, "volume": 423793.0}, {"date": "2024-02-01", "close": 87.23, "volume": 488742.0}, {"date": "2024-02-02", "close": 88.5, "volume": 477471.0}, {"date": "2024-02-05", "close": 87.99, "volume": 311596.0}, {"date": "2024-02-06", "close": 88.41, "volume": 380526.0}, {"date": "2024-02-07", "close": 88.38, "volume": 786558.0}, {"date": "2024-02-08", "close": 87.61, "volume": 416794.0}, {"date": "2024-02-09", "close": 87.37, "volume": 363063.0}, {"date": "2024-02-12", "close": 88.6, "volume": 378735.0}, {"date": "2024-02-13", "close": 87.53, "volume": 394497.0}, {"date": "2024-02-14", "close": 88.89, "volume": 513883.0}, {"date": "2024-02-15", "close": 90.2, "volume": 532270.0}, {"date": "2024-02-16", "close": 89.62, "volume": 342880.0}, {"date": "2024-02-20", "close": 90.0, "volume": 410243.0}, {"date": "2024-02-21", "close": 89.26, "volume": 436583.0}, {"date": "2024-02-22", "close": 90.29, "volume": 478286.0}, {"date": "2024-02-23", "close": 92.01, "volume": 1256116.0}, {"date": "2024-02-26", "close": 110.12, "volume": 3402471.0}, {"date": "2024-02-27", "close": 108.28, "volume": 2672767.0}, {"date": "2024-02-28", "close": 109.53, "volume": 1064655.0}, {"date": "2024-02-29", "close": 113.03, "volume": 1841534.0}, {"date": "2024-03-01", "close": 110.8, "volume": 769257.0}, {"date": "2024-03-04", "close": 112.49, "volume": 710637.0}, {"date": "2024-03-05", "close": 111.22, "volume": 413725.0}, {"date": "2024-03-06", "close": 109.04, "volume": 480535.0}, {"date": "2024-03-07", "close": 108.54, "volume": 476794.0}, {"date": "2024-03-08", "close": 108.21, "volume": 548179.0}, {"date": "2024-03-11", "close": 107.89, "volume": 670016.0}, {"date": "2024-03-12", "close": 109.95, "volume": 530138.0}, {"date": "2024-03-13", "close": 111.27, "volume": 464154.0}, {"date": "2024-03-14", "close": 109.31, "volume": 423316.0}, {"date": "2024-03-15", "close": 109.54, "volume": 724915.0}, {"date": "2024-03-18", "close": 108.41, "volume": 321580.0}, {"date": "2024-03-19", "close": 109.03, "volume": 303685.0}, {"date": "2024-03-20", "close": 111.14, "volume": 606219.0}, {"date": "2024-03-21", "close": 114.32, "volume": 654393.0}, {"date": "2024-03-22", "close": 115.05, "volume": 808514.0}, {"date": "2024-03-25", "close": 114.6, "volume": 498701.0}, {"date": "2024-03-26", "close": 114.46, "volume": 489796.0}, {"date": "2024-03-27", "close": 115.71, "volume": 298131.0}, {"date": "2024-03-28", "close": 115.86, "volume": 432903.0}, {"date": "2024-04-01", "close": 115.85, "volume": 577177.0}, {"date": "2024-04-02", "close": 115.46, "volume": 433593.0}, {"date": "2024-04-03", "close": 111.47, "volume": 484307.0}, {"date": "2024-04-04", "close": 111.57, "volume": 456817.0}, {"date": "2024-04-05", "close": 116.02, "volume": 535952.0}, {"date": "2024-04-08", "close": 116.15, "volume": 553265.0}, {"date": "2024-04-09", "close": 114.67, "volume": 318692.0}, {"date": "2024-04-10", "close": 112.75, "volume": 523523.0}, {"date": "2024-04-11", "close": 112.5, "volume": 477634.0}, {"date": "2024-04-12", "close": 108.59, "volume": 860801.0}, {"date": "2024-04-15", "close": 105.69, "volume": 366065.0}, {"date": "2024-04-16", "close": 105.64, "volume": 339537.0}, {"date": "2024-04-17", "close": 105.15, "volume": 295903.0}, {"date": "2024-04-18", "close": 103.84, "volume": 310244.0}, {"date": "2024-04-19", "close": 104.69, "volume": 692807.0}, {"date": "2024-04-22", "close": 104.75, "volume": 325985.0}, {"date": "2024-04-23", "close": 105.24, "volume": 373662.0}, {"date": "2024-04-24", "close": 104.6, "volume": 414339.0}, {"date": "2024-04-25", "close": 104.98, "volume": 594005.0}, {"date": "2024-04-26", "close": 106.36, "volume": 348782.0}, {"date": "2024-04-29", "close": 107.75, "volume": 466030.0}, {"date": "2024-04-30", "close": 106.07, "volume": 365514.0}, {"date": "2024-05-01", "close": 105.69, "volume": 455855.0}, {"date": "2024-05-02", "close": 107.08, "volume": 456530.0}, {"date": "2024-05-03", "close": 109.58, "volume": 768569.0}, {"date": "2024-05-06", "close": 121.03, "volume": 2468304.0}, {"date": "2024-05-07", "close": 120.7, "volume": 1235800.0}, {"date": "2024-05-08", "close": 119.21, "volume": 795381.0}, {"date": "2024-05-09", "close": 118.9, "volume": 448811.0}, {"date": "2024-05-10", "close": 120.09, "volume": 529850.0}, {"date": "2024-05-13", "close": 123.01, "volume": 821138.0}, {"date": "2024-05-14", "close": 127.23, "volume": 832125.0}, {"date": "2024-05-15", "close": 128.72, "volume": 601144.0}, {"date": "2024-05-16", "close": 127.86, "volume": 541112.0}, {"date": "2024-05-17", "close": 126.65, "volume": 327694.0}, {"date": "2024-05-20", "close": 124.84, "volume": 433130.0}, {"date": "2024-05-21", "close": 126.67, "volume": 281581.0}, {"date": "2024-05-22", "close": 125.04, "volume": 323984.0}, {"date": "2024-05-23", "close": 128.17, "volume": 587644.0}, {"date": "2024-05-24", "close": 130.69, "volume": 514311.0}, {"date": "2024-05-28", "close": 132.06, "volume": 531449.0}, {"date": "2024-05-29", "close": 129.81, "volume": 333080.0}, {"date": "2024-05-30", "close": 129.93, "volume": 468803.0}, {"date": "2024-05-31", "close": 131.17, "volume": 736138.0}, {"date": "2024-06-03", "close": 131.57, "volume": 640189.0}, {"date": "2024-06-04", "close": 130.45, "volume": 565787.0}, {"date": "2024-06-05", "close": 131.49, "volume": 711281.0}, {"date": "2024-06-06", "close": 128.53, "volume": 635401.0}, {"date": "2024-06-07", "close": 127.05, "volume": 520007.0}, {"date": "2024-06-10", "close": 129.93, "volume": 617831.0}, {"date": "2024-06-11", "close": 128.17, "volume": 495927.0}, {"date": "2024-06-12", "close": 126.56, "volume": 944259.0}, {"date": "2024-06-13", "close": 125.18, "volume": 670213.0}, {"date": "2024-06-14", "close": 124.37, "volume": 325346.0}, {"date": "2024-06-17", "close": 129.7, "volume": 441813.0}, {"date": "2024-06-18", "close": 131.21, "volume": 433342.0}, {"date": "2024-06-20", "close": 128.36, "volume": 491023.0}, {"date": "2024-06-21", "close": 130.46, "volume": 426308.0}, {"date": "2024-06-24", "close": 128.62, "volume": 389502.0}, {"date": "2024-06-25", "close": 127.93, "volume": 388416.0}, {"date": "2024-06-26", "close": 128.05, "volume": 331293.0}, {"date": "2024-06-27", "close": 129.25, "volume": 500528.0}, {"date": "2024-06-28", "close": 129.39, "volume": 1235832.0}, {"date": "2024-07-01", "close": 129.0, "volume": 530017.0}, {"date": "2024-07-02", "close": 132.36, "volume": 491586.0}, {"date": "2024-07-03", "close": 132.47, "volume": 272129.0}, {"date": "2024-07-05", "close": 133.59, "volume": 184232.0}, {"date": "2024-07-08", "close": 135.56, "volume": 630830.0}, {"date": "2024-07-09", "close": 129.43, "volume": 1034852.0}, {"date": "2024-07-10", "close": 121.94, "volume": 1180640.0}, {"date": "2024-07-11", "close": 127.39, "volume": 847334.0}, {"date": "2024-07-12", "close": 127.47, "volume": 325468.0}, {"date": "2024-07-15", "close": 128.56, "volume": 272754.0}, {"date": "2024-07-16", "close": 123.63, "volume": 925505.0}, {"date": "2024-07-17", "close": 119.34, "volume": 703199.0}, {"date": "2024-07-18", "close": 118.84, "volume": 529128.0}, {"date": "2024-07-19", "close": 119.41, "volume": 387641.0}, {"date": "2024-07-22", "close": 119.73, "volume": 526586.0}, {"date": "2024-07-23", "close": 120.01, "volume": 356791.0}, {"date": "2024-07-24", "close": 116.43, "volume": 409755.0}, {"date": "2024-07-25", "close": 115.58, "volume": 345281.0}, {"date": "2024-07-26", "close": 117.94, "volume": 399132.0}, {"date": "2024-07-29", "close": 120.46, "volume": 640055.0}, {"date": "2024-07-30", "close": 118.52, "volume": 377757.0}, {"date": "2024-07-31", "close": 121.7, "volume": 579462.0}, {"date": "2024-08-01", "close": 123.61, "volume": 657492.0}, {"date": "2024-08-02", "close": 122.1, "volume": 772426.0}, {"date": "2024-08-05", "close": 121.41, "volume": 2163864.0}, {"date": "2024-08-06", "close": 127.06, "volume": 1130761.0}, {"date": "2024-08-07", "close": 128.26, "volume": 1641737.0}, {"date": "2024-08-08", "close": 129.3, "volume": 658421.0}, {"date": "2024-08-09", "close": 128.12, "volume": 514716.0}, {"date": "2024-08-12", "close": 129.4, "volume": 480115.0}, {"date": "2024-08-13", "close": 130.51, "volume": 368398.0}, {"date": "2024-08-14", "close": 132.24, "volume": 439761.0}, {"date": "2024-08-15", "close": 132.67, "volume": 378660.0}, {"date": "2024-08-16", "close": 132.24, "volume": 338788.0}, {"date": "2024-08-19", "close": 130.56, "volume": 378362.0}, {"date": "2024-08-20", "close": 128.93, "volume": 626628.0}, {"date": "2024-08-21", "close": 132.8, "volume": 607404.0}, {"date": "2024-08-22", "close": 133.84, "volume": 572932.0}, {"date": "2024-08-23", "close": 138.84, "volume": 1068724.0}, {"date": "2024-08-26", "close": 135.91, "volume": 562430.0}, {"date": "2024-08-27", "close": 135.62, "volume": 401637.0}, {"date": "2024-08-28", "close": 135.18, "volume": 480871.0}, {"date": "2024-08-29", "close": 135.17, "volume": 461808.0}, {"date": "2024-08-30", "close": 136.0, "volume": 387098.0}, {"date": "2024-09-03", "close": 137.15, "volume": 731371.0}, {"date": "2024-09-04", "close": 138.89, "volume": 577523.0}, {"date": "2024-09-05", "close": 138.27, "volume": 458021.0}, {"date": "2024-09-06", "close": 135.25, "volume": 402031.0}, {"date": "2024-09-09", "close": 136.46, "volume": 502998.0}, {"date": "2024-09-10", "close": 135.22, "volume": 555835.0}, {"date": "2024-09-11", "close": 137.62, "volume": 499693.0}, {"date": "2024-09-12", "close": 140.93, "volume": 532294.0}, {"date": "2024-09-13", "close": 139.89, "volume": 322779.0}, {"date": "2024-09-16", "close": 140.62, "volume": 508576.0}, {"date": "2024-09-17", "close": 138.31, "volume": 354587.0}, {"date": "2024-09-18", "close": 140.92, "volume": 395609.0}, {"date": "2024-09-19", "close": 141.24, "volume": 496872.0}, {"date": "2024-09-20", "close": 142.19, "volume": 760480.0}, {"date": "2024-09-23", "close": 139.98, "volume": 529019.0}, {"date": "2024-09-24", "close": 140.44, "volume": 335912.0}, {"date": "2024-09-25", "close": 140.23, "volume": 851583.0}, {"date": "2024-09-26", "close": 135.92, "volume": 621552.0}, {"date": "2024-09-27", "close": 135.74, "volume": 325474.0}, {"date": "2024-09-30", "close": 136.77, "volume": 409683.0}, {"date": "2024-10-01", "close": 135.51, "volume": 329252.0}, {"date": "2024-10-02", "close": 135.6, "volume": 253641.0}, {"date": "2024-10-03", "close": 136.0, "volume": 397491.0}, {"date": "2024-10-04", "close": 142.09, "volume": 591205.0}, {"date": "2024-10-07", "close": 137.05, "volume": 470121.0}, {"date": "2024-10-08", "close": 137.09, "volume": 340127.0}, {"date": "2024-10-09", "close": 139.14, "volume": 297270.0}, {"date": "2024-10-10", "close": 139.65, "volume": 305642.0}, {"date": "2024-10-11", "close": 141.98, "volume": 328320.0}, {"date": "2024-10-14", "close": 144.14, "volume": 331574.0}, {"date": "2024-10-15", "close": 144.05, "volume": 339791.0}, {"date": "2024-10-16", "close": 142.06, "volume": 313248.0}, {"date": "2024-10-17", "close": 139.29, "volume": 274111.0}, {"date": "2024-10-18", "close": 139.53, "volume": 381113.0}, {"date": "2024-10-21", "close": 136.86, "volume": 903309.0}, {"date": "2024-10-22", "close": 134.21, "volume": 349849.0}, {"date": "2024-10-23", "close": 133.26, "volume": 482971.0}, {"date": "2024-10-24", "close": 133.0, "volume": 248036.0}, {"date": "2024-10-25", "close": 133.64, "volume": 296145.0}, {"date": "2024-10-28", "close": 134.68, "volume": 263659.0}, {"date": "2024-10-29", "close": 134.08, "volume": 279364.0}, {"date": "2024-10-30", "close": 134.03, "volume": 370003.0}, {"date": "2024-10-31", "close": 132.54, "volume": 423664.0}, {"date": "2024-11-01", "close": 133.69, "volume": 753844.0}, {"date": "2024-11-04", "close": 150.57, "volume": 2210889.0}, {"date": "2024-11-05", "close": 151.59, "volume": 860071.0}, {"date": "2024-11-06", "close": 155.265, "volume": 1070461.0}, {"date": "2024-11-07", "close": 153.22, "volume": 925905.0}, {"date": "2024-11-08", "close": 156.45, "volume": 874429.0}, {"date": "2024-11-11", "close": 156.44, "volume": 391432.0}, {"date": "2024-11-12", "close": 155.08, "volume": 358407.0}, {"date": "2024-11-13", "close": 153.73, "volume": 429093.0}, {"date": "2024-11-14", "close": 150.83, "volume": 397641.0}, {"date": "2024-11-15", "close": 150.0, "volume": 456247.0}, {"date": "2024-11-18", "close": 150.49, "volume": 288478.0}, {"date": "2024-11-19", "close": 156.38, "volume": 737644.0}, {"date": "2024-11-20", "close": 153.0, "volume": 419680.0}, {"date": "2024-11-21", "close": 156.57, "volume": 451812.0}, {"date": "2024-11-22", "close": 156.76, "volume": 565460.0}, {"date": "2024-11-25", "close": 154.68, "volume": 801110.0}, {"date": "2024-11-26", "close": 155.92, "volume": 343725.0}, {"date": "2024-11-27", "close": 153.24, "volume": 323216.0}, {"date": "2024-11-29", "close": 153.05, "volume": 186887.0}, {"date": "2024-12-02", "close": 154.25, "volume": 433388.0}, {"date": "2024-12-03", "close": 156.49, "volume": 359185.0}, {"date": "2024-12-04", "close": 156.42, "volume": 443498.0}, {"date": "2024-12-05", "close": 154.23, "volume": 429871.0}, {"date": "2024-12-06", "close": 154.37, "volume": 448301.0}, {"date": "2024-12-09", "close": 149.71, "volume": 504060.0}, {"date": "2024-12-10", "close": 147.25, "volume": 749766.0}, {"date": "2024-12-11", "close": 146.44, "volume": 653953.0}, {"date": "2024-12-12", "close": 145.69, "volume": 470902.0}, {"date": "2024-12-13", "close": 146.89, "volume": 458224.0}, {"date": "2024-12-16", "close": 147.06, "volume": 414955.0}, {"date": "2024-12-17", "close": 146.38, "volume": 519427.0}, {"date": "2024-12-18", "close": 140.67, "volume": 507468.0}, {"date": "2024-12-19", "close": 141.41, "volume": 450864.0}, {"date": "2024-12-20", "close": 143.71, "volume": 626362.0}, {"date": "2024-12-23", "close": 143.77, "volume": 471357.0}, {"date": "2024-12-24", "close": 145.17, "volume": 180616.0}, {"date": "2024-12-26", "close": 146.06, "volume": 422788.0}, {"date": "2024-12-27", "close": 146.36, "volume": 273817.0}, {"date": "2024-12-30", "close": 149.49, "volume": 942506.0}, {"date": "2024-12-31", "close": 148.11, "volume": 506466.0}, {"date": "2025-01-02", "close": 144.32, "volume": 610617.0}, {"date": "2025-01-03", "close": 145.87, "volume": 594775.0}, {"date": "2025-01-06", "close": 145.7, "volume": 438830.0}, {"date": "2025-01-07", "close": 146.41, "volume": 466205.0}, {"date": "2025-01-08", "close": 146.34, "volume": 473063.0}, {"date": "2025-01-10", "close": 144.47, "volume": 454874.0}, {"date": "2025-01-13", "close": 147.83, "volume": 575185.0}, {"date": "2025-01-14", "close": 150.27, "volume": 509191.0}, {"date": "2025-01-15", "close": 153.1, "volume": 625185.0}, {"date": "2025-01-16", "close": 154.95, "volume": 432778.0}, {"date": "2025-01-17", "close": 156.96, "volume": 391606.0}, {"date": "2025-01-21", "close": 156.3, "volume": 511327.0}, {"date": "2025-01-22", "close": 158.67, "volume": 491332.0}, {"date": "2025-01-23", "close": 158.03, "volume": 452520.0}, {"date": "2025-01-24", "close": 158.36, "volume": 502510.0}, {"date": "2025-01-27", "close": 160.46, "volume": 642240.0}, {"date": "2025-01-28", "close": 159.5, "volume": 516042.0}, {"date": "2025-01-29", "close": 160.54, "volume": 351247.0}, {"date": "2025-01-30", "close": 162.59, "volume": 536506.0}, {"date": "2025-01-31", "close": 159.95, "volume": 351595.0}, {"date": "2025-02-03", "close": 159.2, "volume": 662257.0}, {"date": "2025-02-04", "close": 155.62, "volume": 1741333.0}, {"date": "2025-02-05", "close": 149.53, "volume": 892480.0}, {"date": "2025-02-06", "close": 148.51, "volume": 453765.0}, {"date": "2025-02-07", "close": 147.1, "volume": 553950.0}, {"date": "2025-02-10", "close": 130.35, "volume": 2208769.0}, {"date": "2025-02-11", "close": 130.75, "volume": 1919917.0}, {"date": "2025-02-12", "close": 131.59, "volume": 872036.0}, {"date": "2025-02-13", "close": 131.29, "volume": 673899.0}, {"date": "2025-02-14", "close": 129.61, "volume": 633955.0}, {"date": "2025-02-18", "close": 131.99, "volume": 1172566.0}, {"date": "2025-02-19", "close": 130.57, "volume": 1337045.0}, {"date": "2025-02-20", "close": 106.39, "volume": 4948083.0}, {"date": "2025-02-21", "close": 100.28, "volume": 3563932.0}, {"date": "2025-02-24", "close": 107.58, "volume": 2839298.0}, {"date": "2025-02-25", "close": 107.04, "volume": 2305011.0}, {"date": "2025-02-26", "close": 106.88, "volume": 1728665.0}, {"date": "2025-02-27", "close": 107.09, "volume": 1577599.0}, {"date": "2025-02-28", "close": 107.03, "volume": 1532325.0}, {"date": "2025-03-03", "close": 96.13, "volume": 3518491.0}, {"date": "2025-03-04", "close": 94.65, "volume": 2463745.0}, {"date": "2025-03-05", "close": 96.06, "volume": 864256.0}, {"date": "2025-03-06", "close": 91.08, "volume": 1516621.0}, {"date": "2025-03-07", "close": 96.86, "volume": 1623058.0}, {"date": "2025-03-10", "close": 85.05, "volume": 4823551.0}, {"date": "2025-03-11", "close": 83.78, "volume": 3121464.0}, {"date": "2025-03-12", "close": 86.77, "volume": 1720171.0}, {"date": "2025-03-13", "close": 86.5, "volume": 1093576.0}, {"date": "2025-03-14", "close": 87.84, "volume": 1767574.0}, {"date": "2025-03-17", "close": 89.32, "volume": 1338823.0}, {"date": "2025-03-18", "close": 85.09, "volume": 1662157.0}, {"date": "2025-03-19", "close": 85.7, "volume": 1283001.0}, {"date": "2025-03-20", "close": 86.42, "volume": 1351175.0}, {"date": "2025-03-21", "close": 86.64, "volume": 9845500.0}, {"date": "2025-03-24", "close": 88.76, "volume": 1539725.0}, {"date": "2025-03-25", "close": 86.23, "volume": 936478.0}, {"date": "2025-03-26", "close": 85.3, "volume": 1221363.0}, {"date": "2025-03-27", "close": 86.65, "volume": 788773.0}, {"date": "2025-03-28", "close": 84.39, "volume": 1052745.0}, {"date": "2025-03-31", "close": 83.17, "volume": 1098993.0}, {"date": "2025-04-01", "close": 84.47, "volume": 935208.0}, {"date": "2025-04-02", "close": 85.73, "volume": 891352.0}, {"date": "2025-04-03", "close": 81.2, "volume": 840745.0}, {"date": "2025-04-04", "close": 79.49, "volume": 1750062.0}, {"date": "2025-04-07", "close": 79.7, "volume": 1852811.0}, {"date": "2025-04-08", "close": 74.13, "volume": 1566181.0}, {"date": "2025-04-09", "close": 82.88, "volume": 1685760.0}, {"date": "2025-04-10", "close": 78.17, "volume": 1527213.0}, {"date": "2025-04-11", "close": 80.19, "volume": 1181157.0}, {"date": "2025-04-14", "close": 81.24, "volume": 1067378.0}, {"date": "2025-04-15", "close": 79.26, "volume": 923290.0}, {"date": "2025-04-16", "close": 76.63, "volume": 1132870.0}, {"date": "2025-04-17", "close": 77.57, "volume": 782286.0}, {"date": "2025-04-21", "close": 73.26, "volume": 1105080.0}, {"date": "2025-04-22", "close": 72.34, "volume": 956233.0}, {"date": "2025-04-23", "close": 74.12, "volume": 1648975.0}, {"date": "2025-04-24", "close": 75.12, "volume": 705258.0}, {"date": "2025-04-25", "close": 74.65, "volume": 748052.0}, {"date": "2025-04-28", "close": 73.4, "volume": 679476.0}, {"date": "2025-04-29", "close": 73.91, "volume": 845353.0}, {"date": "2025-04-30", "close": 73.54, "volume": 1284689.0}, {"date": "2025-05-01", "close": 72.72, "volume": 950783.0}, {"date": "2025-05-02", "close": 76.36, "volume": 1946678.0}, {"date": "2025-05-05", "close": 79.09, "volume": 2995919.0}, {"date": "2025-05-06", "close": 80.92, "volume": 2274433.0}, {"date": "2025-05-07", "close": 81.11, "volume": 1214497.0}, {"date": "2025-05-08", "close": 82.04, "volume": 986496.0}, {"date": "2025-05-09", "close": 80.47, "volume": 966810.0}, {"date": "2025-05-12", "close": 79.62, "volume": 1382041.0}, {"date": "2025-05-13", "close": 77.31, "volume": 1417761.0}, {"date": "2025-05-14", "close": 78.78, "volume": 1371307.0}, {"date": "2025-05-15", "close": 83.28, "volume": 1190498.0}, {"date": "2025-05-16", "close": 87.65, "volume": 1923654.0}, {"date": "2025-05-19", "close": 87.52, "volume": 1171938.0}, {"date": "2025-05-20", "close": 89.64, "volume": 1258106.0}, {"date": "2025-05-21", "close": 85.45, "volume": 1711792.0}, {"date": "2025-05-22", "close": 84.89, "volume": 1042871.0}, {"date": "2025-05-23", "close": 84.5, "volume": 924241.0}, {"date": "2025-05-27", "close": 83.02, "volume": 1371918.0}, {"date": "2025-05-28", "close": 79.72, "volume": 1395346.0}, {"date": "2025-05-29", "close": 80.4, "volume": 650325.0}, {"date": "2025-05-30", "close": 80.16, "volume": 1509566.0}, {"date": "2025-06-02", "close": 81.06, "volume": 886068.0}, {"date": "2025-06-03", "close": 81.31, "volume": 1218232.0}, {"date": "2025-06-04", "close": 81.73, "volume": 771311.0}, {"date": "2025-06-05", "close": 80.99, "volume": 672381.0}, {"date": "2025-06-06", "close": 80.41, "volume": 696843.0}, {"date": "2025-06-09", "close": 77.44, "volume": 858176.0}, {"date": "2025-06-10", "close": 78.89, "volume": 1111818.0}, {"date": "2025-06-11", "close": 76.87, "volume": 1087886.0}, {"date": "2025-06-12", "close": 77.8, "volume": 708462.0}, {"date": "2025-06-13", "close": 74.27, "volume": 1542710.0}, {"date": "2025-06-16", "close": 72.45, "volume": 1488035.0}, {"date": "2025-06-17", "close": 71.92, "volume": 652742.0}, {"date": "2025-06-18", "close": 71.72, "volume": 1245742.0}, {"date": "2025-06-20", "close": 74.13, "volume": 1031001.0}, {"date": "2025-06-23", "close": 71.6, "volume": 1493676.0}, {"date": "2025-06-24", "close": 72.2, "volume": 1482084.0}, {"date": "2025-06-25", "close": 67.88, "volume": 2155471.0}, {"date": "2025-06-26", "close": 68.26, "volume": 1398014.0}, {"date": "2025-06-27", "close": 68.39, "volume": 1846849.0}, {"date": "2025-06-30", "close": 67.96, "volume": 1684635.0}, {"date": "2025-07-01", "close": 71.28, "volume": 1738826.0}, {"date": "2025-07-02", "close": 72.15, "volume": 1397649.0}, {"date": "2025-07-03", "close": 71.79, "volume": 594213.0}, {"date": "2025-07-07", "close": 67.94, "volume": 1739350.0}, {"date": "2025-07-08", "close": 70.37, "volume": 1465097.0}, {"date": "2025-07-09", "close": 70.11, "volume": 701733.0}, {"date": "2025-07-10", "close": 70.75, "volume": 1353600.0}, {"date": "2025-07-11", "close": 68.39, "volume": 922338.0}, {"date": "2025-07-14", "close": 71.89, "volume": 1446397.0}, {"date": "2025-07-15", "close": 68.71, "volume": 1158180.0}, {"date": "2025-07-16", "close": 69.39, "volume": 798268.0}, {"date": "2025-07-17", "close": 71.95, "volume": 918939.0}, {"date": "2025-07-18", "close": 70.82, "volume": 1055749.0}, {"date": "2025-07-21", "close": 68.12, "volume": 1012813.0}, {"date": "2025-07-22", "close": 73.24, "volume": 1975219.0}, {"date": "2025-07-23", "close": 74.51, "volume": 1894428.0}, {"date": "2025-07-24", "close": 71.75, "volume": 1166612.0}, {"date": "2025-07-25", "close": 70.76, "volume": 1070673.0}, {"date": "2025-07-28", "close": 70.07, "volume": 1748505.0}, {"date": "2025-07-29", "close": 70.93, "volume": 1121167.0}, {"date": "2025-07-30", "close": 71.06, "volume": 966429.0}, {"date": "2025-07-31", "close": 68.32, "volume": 1026074.0}, {"date": "2025-08-01", "close": 65.85, "volume": 2948607.0}, {"date": "2025-08-04", "close": 69.99, "volume": 3528260.0}, {"date": "2025-08-05", "close": 67.42, "volume": 2276532.0}, {"date": "2025-08-06", "close": 63.69, "volume": 1526776.0}, {"date": "2025-08-07", "close": 63.98, "volume": 870289.0}, {"date": "2025-08-08", "close": 62.74, "volume": 1022021.0}, {"date": "2025-08-11", "close": 62.37, "volume": 1168424.0}, {"date": "2025-08-12", "close": 62.7, "volume": 922013.0}, {"date": "2025-08-13", "close": 64.22, "volume": 715418.0}, {"date": "2025-08-14", "close": 63.29, "volume": 1441663.0}, {"date": "2025-08-15", "close": 61.24, "volume": 1174425.0}, {"date": "2025-08-18", "close": 62.02, "volume": 1068061.0}, {"date": "2025-08-19", "close": 62.3, "volume": 767010.0}, {"date": "2025-08-20", "close": 60.9, "volume": 1001246.0}, {"date": "2025-08-21", "close": 60.45, "volume": 1415537.0}, {"date": "2025-08-22", "close": 62.62, "volume": 904421.0}, {"date": "2025-08-25", "close": 56.29, "volume": 2929084.0}, {"date": "2025-08-26", "close": 58.08, "volume": 1703811.0}, {"date": "2025-08-27", "close": 57.46, "volume": 899942.0}, {"date": "2025-08-28", "close": 56.86, "volume": 1134177.0}, {"date": "2025-08-29", "close": 55.82, "volume": 1231379.0}, {"date": "2025-09-02", "close": 54.68, "volume": 1953384.0}, {"date": "2025-09-03", "close": 53.13, "volume": 2702281.0}, {"date": "2025-09-04", "close": 53.24, "volume": 1616411.0}, {"date": "2025-09-05", "close": 55.27, "volume": 1271492.0}, {"date": "2025-09-08", "close": 55.72, "volume": 1804682.0}, {"date": "2025-09-09", "close": 57.03, "volume": 1110398.0}, {"date": "2025-09-10", "close": 53.41, "volume": 1921284.0}, {"date": "2025-09-11", "close": 53.2, "volume": 1803418.0}, {"date": "2025-09-12", "close": 54.82, "volume": 1354981.0}, {"date": "2025-09-15", "close": 52.47, "volume": 1585935.0}, {"date": "2025-09-16", "close": 54.03, "volume": 1850556.0}, {"date": "2025-09-17", "close": 53.42, "volume": 1659764.0}, {"date": "2025-09-18", "close": 52.12, "volume": 1489624.0}, {"date": "2025-09-19", "close": 51.4, "volume": 2129288.0}, {"date": "2025-09-22", "close": 51.02, "volume": 1381689.0}, {"date": "2025-09-23", "close": 49.25, "volume": 1283450.0}, {"date": "2025-09-24", "close": 49.4, "volume": 1143401.0}, {"date": "2025-09-25", "close": 49.25, "volume": 1618851.0}, {"date": "2025-09-26", "close": 49.68, "volume": 1544940.0}, {"date": "2025-09-29", "close": 52.41, "volume": 1923855.0}, {"date": "2025-09-30", "close": 55.11, "volume": 2599936.0}, {"date": "2025-10-01", "close": 54.1, "volume": 1955217.0}, {"date": "2025-10-02", "close": 53.3, "volume": 1283880.0}, {"date": "2025-10-03", "close": 53.5, "volume": 1206194.0}, {"date": "2025-10-06", "close": 53.26, "volume": 1044554.0}, {"date": "2025-10-07", "close": 52.87, "volume": 729474.0}, {"date": "2025-10-08", "close": 49.51, "volume": 3276062.0}, {"date": "2025-10-09", "close": 50.01, "volume": 1922037.0}, {"date": "2025-10-10", "close": 48.35, "volume": 1299968.0}, {"date": "2025-10-13", "close": 48.4, "volume": 1591141.0}, {"date": "2025-10-14", "close": 51.58, "volume": 1856744.0}, {"date": "2025-10-15", "close": 51.55, "volume": 1287190.0}, {"date": "2025-10-16", "close": 53.65, "volume": 1604377.0}, {"date": "2025-10-17", "close": 51.29, "volume": 1448733.0}, {"date": "2025-10-20", "close": 51.72, "volume": 838176.0}, {"date": "2025-10-21", "close": 54.55, "volume": 1468289.0}, {"date": "2025-10-22", "close": 57.51, "volume": 1770078.0}, {"date": "2025-10-23", "close": 54.19, "volume": 1386488.0}, {"date": "2025-10-24", "close": 54.12, "volume": 585105.0}, {"date": "2025-10-27", "close": 55.82, "volume": 1044625.0}, {"date": "2025-10-28", "close": 53.82, "volume": 1015783.0}, {"date": "2025-10-29", "close": 52.62, "volume": 1374661.0}, {"date": "2025-10-30", "close": 50.6, "volume": 1332714.0}, {"date": "2025-10-31", "close": 49.21, "volume": 3131513.0}, {"date": "2025-11-03", "close": 56.25, "volume": 4801545.0}, {"date": "2025-11-04", "close": 56.03, "volume": 1879767.0}, {"date": "2025-11-05", "close": 57.4, "volume": 1580340.0}, {"date": "2025-11-06", "close": 56.0, "volume": 1436351.0}, {"date": "2025-11-07", "close": 55.24, "volume": 1161958.0}, {"date": "2025-11-10", "close": 55.35, "volume": 1386205.0}, {"date": "2025-11-11", "close": 56.0, "volume": 1022707.0}, {"date": "2025-11-12", "close": 55.61, "volume": 952568.0}, {"date": "2025-11-13", "close": 53.44, "volume": 1058661.0}, {"date": "2025-11-14", "close": 53.44, "volume": 744520.0}, {"date": "2025-11-17", "close": 52.74, "volume": 881808.0}, {"date": "2025-11-18", "close": 52.85, "volume": 802795.0}, {"date": "2025-11-19", "close": 53.22, "volume": 625580.0}, {"date": "2025-11-20", "close": 52.8, "volume": 1008888.0}, {"date": "2025-11-21", "close": 54.0, "volume": 756199.0}, {"date": "2025-11-24", "close": 53.62, "volume": 996890.0}, {"date": "2025-11-25", "close": 55.79, "volume": 841246.0}, {"date": "2025-11-26", "close": 56.26, "volume": 1045442.0}, {"date": "2025-11-28", "close": 57.16, "volume": 243060.0}, {"date": "2025-12-01", "close": 57.3, "volume": 1389024.0}, {"date": "2025-12-02", "close": 58.16, "volume": 1365375.0}, {"date": "2025-12-03", "close": 62.18, "volume": 2080186.0}, {"date": "2025-12-04", "close": 61.99, "volume": 1085019.0}, {"date": "2025-12-05", "close": 62.05, "volume": 1406835.0}, {"date": "2025-12-08", "close": 63.17, "volume": 1854490.0}, {"date": "2025-12-09", "close": 64.65, "volume": 1522787.0}, {"date": "2025-12-10", "close": 63.84, "volume": 1742816.0}, {"date": "2025-12-11", "close": 62.89, "volume": 908802.0}, {"date": "2025-12-12", "close": 63.42, "volume": 934344.0}, {"date": "2025-12-15", "close": 63.56, "volume": 1315289.0}, {"date": "2025-12-16", "close": 63.97, "volume": 1209465.0}, {"date": "2025-12-17", "close": 64.88, "volume": 1824225.0}, {"date": "2025-12-18", "close": 65.63, "volume": 1284512.0}, {"date": "2025-12-19", "close": 62.61, "volume": 1566488.0}, {"date": "2025-12-22", "close": 63.97, "volume": 993820.0}, {"date": "2025-12-23", "close": 64.51, "volume": 958599.0}, {"date": "2025-12-24", "close": 64.02, "volume": 303950.0}, {"date": "2025-12-26", "close": 64.17, "volume": 467180.0}, {"date": "2025-12-29", "close": 63.04, "volume": 990369.0}, {"date": "2025-12-30", "close": 60.13, "volume": 1108638.0}, {"date": "2025-12-31", "close": 60.93, "volume": 732063.0}, {"date": "2026-01-02", "close": 60.15, "volume": 762272.0}, {"date": "2026-01-05", "close": 60.14, "volume": 803571.0}, {"date": "2026-01-06", "close": 62.29, "volume": 941480.0}, {"date": "2026-01-07", "close": 62.07, "volume": 727575.0}, {"date": "2026-01-08", "close": 61.93, "volume": 754676.0}, {"date": "2026-01-09", "close": 64.06, "volume": 756271.0}, {"date": "2026-01-12", "close": 64.15, "volume": 937860.0}, {"date": "2026-01-13", "close": 63.75, "volume": 528650.0}, {"date": "2026-01-14", "close": 63.2, "volume": 897295.0}, {"date": "2026-01-15", "close": 63.26, "volume": 1130977.0}, {"date": "2026-01-16", "close": 64.25, "volume": 751745.0}, {"date": "2026-01-20", "close": 67.67, "volume": 1855370.0}, {"date": "2026-01-21", "close": 69.86, "volume": 2094106.0}, {"date": "2026-01-22", "close": 72.6, "volume": 1626285.0}, {"date": "2026-01-23", "close": 71.55, "volume": 904906.0}, {"date": "2026-01-26", "close": 72.11, "volume": 1132798.0}, {"date": "2026-01-27", "close": 72.0, "volume": 701972.0}, {"date": "2026-01-28", "close": 71.5, "volume": 1894725.0}, {"date": "2026-01-29", "close": 70.39, "volume": 1890349.0}, {"date": "2026-01-30", "close": 69.7, "volume": 1824390.0}, {"date": "2026-02-02", "close": 70.01, "volume": 865620.0}, {"date": "2026-02-03", "close": 69.89, "volume": 1193715.0}, {"date": "2026-02-04", "close": 69.2, "volume": 1582322.0}, {"date": "2026-02-05", "close": 67.37, "volume": 1095199.0}, {"date": "2026-02-06", "close": 69.9, "volume": 1151564.0}, {"date": "2026-02-09", "close": 69.92, "volume": 971874.0}, {"date": "2026-02-10", "close": 69.38, "volume": 758137.0}, {"date": "2026-02-11", "close": 68.52, "volume": 935364.0}, {"date": "2026-02-12", "close": 67.89, "volume": 879738.0}, {"date": "2026-02-13", "close": 67.72, "volume": 981338.0}, {"date": "2026-02-17", "close": 71.69, "volume": 1857143.0}, {"date": "2026-02-18", "close": 72.97, "volume": 1944875.0}, {"date": "2026-02-19", "close": 74.67, "volume": 1414095.0}, {"date": "2026-02-20", "close": 74.51, "volume": 2478731.0}, {"date": "2026-02-23", "close": 78.58, "volume": 2415143.0}, {"date": "2026-02-24", "close": 80.89, "volume": 2582971.0}, {"date": "2026-02-25", "close": 79.63, "volume": 1330142.0}, {"date": "2026-02-26", "close": 81.26, "volume": 1409017.0}, {"date": "2026-02-27", "close": 84.45, "volume": 1509027.0}, {"date": "2026-03-02", "close": 84.36, "volume": 1714842.0}, {"date": "2026-03-03", "close": 84.11, "volume": 1694751.0}, {"date": "2026-03-04", "close": 85.5, "volume": 1552106.0}, {"date": "2026-03-05", "close": 85.19, "volume": 976919.0}, {"date": "2026-03-06", "close": 82.64, "volume": 1572678.0}, {"date": "2026-03-09", "close": 82.83, "volume": 1634690.0}, {"date": "2026-03-10", "close": 81.79, "volume": 1050156.0}, {"date": "2026-03-11", "close": 80.33, "volume": 853869.0}, {"date": "2026-03-12", "close": 78.04, "volume": 1579108.0}, {"date": "2026-03-13", "close": 76.6, "volume": 1455012.0}, {"date": "2026-03-16", "close": 75.37, "volume": 1231077.0}, {"date": "2026-03-17", "close": 67.42, "volume": 5179875.0}, {"date": "2026-03-18", "close": 65.1, "volume": 1859470.0}, {"date": "2026-03-19", "close": 63.17, "volume": 2506839.0}, {"date": "2026-03-20", "close": 64.54, "volume": 1724775.0}, {"date": "2026-03-23", "close": 64.68, "volume": 1410066.0}, {"date": "2026-03-24", "close": 58.93, "volume": 5193207.0}, {"date": "2026-03-25", "close": 60.1, "volume": 2900030.0}, {"date": "2026-03-26", "close": 58.79, "volume": 1703423.0}, {"date": "2026-03-27", "close": 55.93, "volume": 1446257.0}, {"date": "2026-03-30", "close": 56.6, "volume": 1199671.0}, {"date": "2026-03-31", "close": 58.96, "volume": 1065092.0}, {"date": "2026-04-01", "close": 60.08, "volume": 1708478.0}, {"date": "2026-04-02", "close": 59.4, "volume": 1514552.0}, {"date": "2026-04-06", "close": 59.01, "volume": 1219397.0}, {"date": "2026-04-07", "close": 63.04, "volume": 2186360.0}, {"date": "2026-04-08", "close": 65.03, "volume": 2042474.0}, {"date": "2026-04-09", "close": 66.63, "volume": 1243019.0}, {"date": "2026-04-10", "close": 64.8, "volume": 1198830.0}, {"date": "2026-04-13", "close": 68.25, "volume": 1179542.0}, {"date": "2026-04-14", "close": 69.11, "volume": 1010609.0}, {"date": "2026-04-15", "close": 68.79, "volume": 851471.0}, {"date": "2026-04-16", "close": 67.34, "volume": 993972.0}, {"date": "2026-04-17", "close": 69.5, "volume": 1700615.0}, {"date": "2026-04-20", "close": 68.12, "volume": 877475.0}, {"date": "2026-04-21", "close": 64.83, "volume": 1342925.0}, {"date": "2026-04-22", "close": 65.96, "volume": 928305.0}, {"date": "2026-04-23", "close": 65.56, "volume": 1041541.0}, {"date": "2026-04-24", "close": 66.15, "volume": 889789.0}, {"date": "2026-04-27", "close": 65.45, "volume": 847513.0}, {"date": "2026-04-28", "close": 65.65, "volume": 648036.0}, {"date": "2026-04-29", "close": 66.14, "volume": 1035510.0}, {"date": "2026-04-30", "close": 67.38, "volume": 952836.0}, {"date": "2026-05-01", "close": 65.15, "volume": 951761.0}, {"date": "2026-05-04", "close": 63.56, "volume": 1195394.0}, {"date": "2026-05-05", "close": 60.17, "volume": 2040488.0}, {"date": "2026-05-06", "close": 54.925, "volume": 4818015.0}, {"date": "2026-05-07", "close": 55.87, "volume": 2859699.0}, {"date": "2026-05-08", "close": 53.08, "volume": 1869781.0}, {"date": "2026-05-11", "close": 49.64, "volume": 1888324.0}, {"date": "2026-05-12", "close": 51.27, "volume": 2078496.0}, {"date": "2026-05-13", "close": 48.63, "volume": 2220993.0}, {"date": "2026-05-14", "close": 49.34, "volume": 2085457.0}, {"date": "2026-05-15", "close": 49.35, "volume": 1362043.0}, {"date": "2026-05-18", "close": 48.45, "volume": 1548080.0}, {"date": "2026-05-19", "close": 47.39, "volume": 1616691.0}, {"date": "2026-05-20", "close": 48.35, "volume": 2162155.0}, {"date": "2026-05-21", "close": 51.3, "volume": 2691341.0}, {"date": "2026-05-22", "close": 51.58, "volume": 1708637.0}, {"date": "2026-05-26", "close": 51.0, "volume": 1934657.0}, {"date": "2026-05-27", "close": 52.33, "volume": 2407892.0}, {"date": "2026-05-28", "close": 53.09, "volume": 1473137.0}, {"date": "2026-05-29", "close": 51.6, "volume": 1415851.0}, {"date": "2026-06-01", "close": 49.42, "volume": 1656224.0}, {"date": "2026-06-02", "close": 49.86, "volume": 1560067.0}, {"date": "2026-06-03", "close": 50.0, "volume": 1800116.0}, {"date": "2026-06-04", "close": 49.22, "volume": 1614466.0}, {"date": "2026-06-05", "close": 49.74, "volume": 1561613.0}, {"date": "2026-06-08", "close": 51.4, "volume": 1853988.0}, {"date": "2026-06-09", "close": 51.15, "volume": 1177849.0}, {"date": "2026-06-10", "close": 50.6, "volume": 1352929.0}, {"date": "2026-06-11", "close": 52.22, "volume": 1228720.0}, {"date": "2026-06-12", "close": 52.66, "volume": 779152.0}, {"date": "2026-06-15", "close": 54.49, "volume": 1440230.0}, {"date": "2026-06-16", "close": 57.09, "volume": 1346188.0}, {"date": "2026-06-17", "close": 55.66, "volume": 960924.0}, {"date": "2026-06-18", "close": 55.01, "volume": 1633805.0}, {"date": "2026-06-22", "close": 50.92, "volume": 2159474.0}, {"date": "2026-06-23", "close": 53.37, "volume": 1345067.0}, {"date": "2026-06-24", "close": 52.74, "volume": 1289008.0}, {"date": "2026-06-25", "close": 53.38, "volume": 977374.0}, {"date": "2026-06-26", "close": 57.43, "volume": 2403014.0}, {"date": "2026-06-29", "close": 60.64, "volume": 1918057.0}, {"date": "2026-06-30", "close": 59.12, "volume": 1802269.0}, {"date": "2026-07-01", "close": 56.0, "volume": 2955004.0}, {"date": "2026-07-02", "close": 56.38, "volume": 1918798.0}, {"date": "2026-07-06", "close": 54.09, "volume": 1470079.0}, {"date": "2026-07-07", "close": 54.51, "volume": 1356850.0}, {"date": "2026-07-08", "close": 54.25, "volume": 1649653.0}, {"date": "2026-07-09", "close": 55.47, "volume": 978586.0}, {"date": "2026-07-10", "close": 53.62, "volume": 818652.0}, {"date": "2026-07-13", "close": 55.92, "volume": 1699550.0}, {"date": "2026-07-14", "close": 54.23, "volume": 845040.0}, {"date": "2026-07-15", "close": 56.23, "volume": 1007685.0}, {"date": "2026-07-16", "close": 56.93, "volume": 829715.0}, {"date": "2026-07-17", "close": 56.64, "volume": 1163719.0}, {"date": "2026-07-20", "close": 56.95, "volume": 770155.0}, {"date": "2026-07-21", "close": 58.62, "volume": 1114399.0}, {"date": "2026-07-22", "close": 57.71, "volume": 782621.0}, {"date": "2026-07-23", "close": 56.66, "volume": 892978.0}, {"date": "2026-07-24", "close": 57.54, "volume": 1057910.0}, {"date": "2026-07-27", "close": 59.5, "volume": 997443.0}, {"date": "2026-07-28", "close": 61.22, "volume": 1115676.0}, {"date": "2026-07-29", "close": 61.94, "volume": 899827.0}, {"date": "2026-07-30", "close": 60.74, "volume": 735749.0}, {"date": "2026-07-31", "close": 59.54, "volume": 727557.0}, {"date": "2026-08-03", "close": 59.62, "volume": 2004541.0}, {"date": "2026-08-04", "close": 62.38, "volume": 2159774.0}, {"date": "2026-08-05", "close": 71.47, "volume": 6436169.0}, {"date": "2026-08-06", "close": 66.73, "volume": 1895085.0}, {"date": "2026-08-07", "close": 66.91, "volume": 906890.0}], "refreshing": true}