{"ticker": "FWRD", "overview": {"name": "Forward Air Corporation - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FWRD", "has_prices": true, "as_of": "2026-10-30", "last": 17.62, "prev_close": 17.87, "change": -0.25, "change_pct": -0.013989927252378288, "session_volume": 441748.0, "vwap_5": 16.935336407640982, "vwap_20": 15.969683759956283, "vwap_60": 16.63328090975138, "vwap_250": 17.082501278107426, "high_52w": 30.23, "low_52w": 8.31, "avg_volume_20": 368912.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003785", "src": "13DG", "ticker": "FWRD", "cik": "912728", "company": "FORWARD AIR CORP", "company_raw": "FORWARD AIR CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": null, "country": "", "headline": "BlackRock, Inc. moves to a 4.9% passive stake in FWRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003785-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "13DG-0000312069-26-000204", "src": "13DG", "ticker": "FWRD", "cik": "912728", "company": "FORWARD AIR CORP", "company_raw": "FORWARD AIR CORP", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": null, "country": "", "headline": "BARCLAYS PLC takes a 7.84% passive stake in FWRD", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000204-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0001193125-26-321075", "src": "13DG", "ticker": "FWRD", "cik": "912728", "company": "FORWARD AIR CORP", "company_raw": "FORWARD AIR CORP", "who": "Bracebridge Capital, LLC", "who_key": "Bracebridge Capital, LLC", "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": null, "country": "", "headline": "Bracebridge Capital, LLC takes a 3.6% passive stake in FWRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1426486/0001193125-26-321075-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-23", "mins": 147761}, {"id": "13DG-0000315066-26-002032", "src": "13DG", "ticker": "FWRD", "cik": "912728", "company": "FORWARD AIR CORP", "company_raw": "FORWARD AIR CORP", "who": "FMR LLC", "who_key": "FMR LLC", "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": null, "country": "", "headline": "FMR LLC takes a 6.4% passive stake in FWRD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002032-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002012383-26-001940", "src": "13DG", "ticker": "FWRD", "cik": "912728", "company": "FORWARD AIR CORP", "company_raw": "FORWARD AIR CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": null, "country": "", "headline": "BlackRock, Inc. moves to a 5.4% passive stake in FWRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001940-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001104659-26-058916", "src": "13DG", "ticker": "FWRD", "cik": "912728", "company": "FORWARD AIR CORP", "company_raw": "FORWARD AIR CORP", "who": "Cetus Capital VI, L.P.", "who_key": "Cetus Capital VI, L.P.", "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": null, "country": "", "headline": "Cetus Capital VI, L.P. moves to a 0.76% passive stake in FWRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1837548/0001104659-26-058916-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251441}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003785", "src": "13DG", "ticker": "FWRD", "cik": "912728", "company": "FORWARD AIR CORP", "company_raw": "FORWARD AIR CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": null, "country": "", "headline": "BlackRock, Inc. moves to a 4.9% passive stake in FWRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003785-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "13DG-0000312069-26-000204", "src": "13DG", "ticker": "FWRD", "cik": "912728", "company": "FORWARD AIR CORP", "company_raw": "FORWARD AIR CORP", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": null, "country": "", "headline": "BARCLAYS PLC takes a 7.84% passive stake in FWRD", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000204-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0000315066-26-002032", "src": "13DG", "ticker": "FWRD", "cik": "912728", "company": "FORWARD AIR CORP", "company_raw": "FORWARD AIR CORP", "who": "FMR LLC", "who_key": "FMR LLC", "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": null, "country": "", "headline": "FMR LLC takes a 6.4% passive stake in FWRD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002032-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001193125-26-321075", "src": "13DG", "ticker": "FWRD", "cik": "912728", "company": "FORWARD AIR CORP", "company_raw": "FORWARD AIR CORP", "who": "Bracebridge Capital, LLC", "who_key": "Bracebridge Capital, LLC", "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": null, "country": "", "headline": "Bracebridge Capital, LLC takes a 3.6% passive stake in FWRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1426486/0001193125-26-321075-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-23", "mins": 147761}, {"id": "13DG-0002012383-26-001940", "src": "13DG", "ticker": "FWRD", "cik": "912728", "company": "FORWARD AIR CORP", "company_raw": "FORWARD AIR CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": null, "country": "", "headline": "BlackRock, Inc. moves to a 5.4% passive stake in FWRD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001940-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001104659-26-058916", "src": "13DG", "ticker": "FWRD", "cik": "912728", "company": "FORWARD AIR CORP", "company_raw": "FORWARD AIR CORP", "who": "Cetus Capital VI, L.P.", "who_key": "Cetus Capital VI, L.P.", "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": null, "country": "", "headline": "Cetus Capital VI, L.P. moves to a 0.76% passive stake in FWRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1837548/0001104659-26-058916-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251441}], "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": "Forward Air Corporation - Common Stock", "new_value": "FORWARD AIR CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000912728", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000912728", "applied": 1, "detected_at": "2026-10-24T19:04:10.462443"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FWRD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 41.32, "volume": 134059.0}, {"date": "2016-11-01", "close": 41.29, "volume": 228883.0}, {"date": "2016-11-02", "close": 41.53, "volume": 126203.0}, {"date": "2016-11-03", "close": 41.9, "volume": 119429.0}, {"date": "2016-11-04", "close": 42.22, "volume": 171772.0}, {"date": "2016-11-07", "close": 43.84, "volume": 155040.0}, {"date": "2016-11-08", "close": 44.04, "volume": 142437.0}, {"date": "2016-11-09", "close": 46.04, "volume": 244020.0}, {"date": "2016-11-10", "close": 46.81, "volume": 193605.0}, {"date": "2016-11-11", "close": 48.43, "volume": 196646.0}, {"date": "2016-11-14", "close": 48.75, "volume": 171559.0}, {"date": "2016-11-15", "close": 47.89, "volume": 211331.0}, {"date": "2016-11-16", "close": 48.44, "volume": 118859.0}, {"date": "2016-11-17", "close": 48.46, "volume": 96218.0}, {"date": "2016-11-18", "close": 48.55, "volume": 113138.0}, {"date": "2016-11-21", "close": 48.4, "volume": 100038.0}, {"date": "2016-11-22", "close": 48.93, "volume": 95229.0}, {"date": "2016-11-23", "close": 49.15, "volume": 273135.0}, {"date": "2016-11-25", "close": 49.14, "volume": 42114.0}, {"date": "2016-11-28", "close": 48.4, "volume": 179097.0}, {"date": "2016-11-29", "close": 47.96, "volume": 263133.0}, {"date": "2016-11-30", "close": 48.38, "volume": 185652.0}, {"date": "2016-12-01", "close": 48.32, "volume": 180196.0}, {"date": "2016-12-02", "close": 47.32, "volume": 189798.0}, {"date": "2016-12-05", "close": 47.63, "volume": 165873.0}, {"date": "2016-12-06", "close": 48.77, "volume": 228576.0}, {"date": "2016-12-07", "close": 49.76, "volume": 154327.0}, {"date": "2016-12-08", "close": 50.33, "volume": 183111.0}, {"date": "2016-12-09", "close": 49.56, "volume": 184608.0}, {"date": "2016-12-12", "close": 48.97, "volume": 101326.0}, {"date": "2016-12-13", "close": 48.39, "volume": 154618.0}, {"date": "2016-12-14", "close": 47.71, "volume": 225748.0}, {"date": "2016-12-15", "close": 48.43, "volume": 203835.0}, {"date": "2016-12-16", "close": 48.24, "volume": 356087.0}, {"date": "2016-12-19", "close": 48.22, "volume": 119260.0}, {"date": "2016-12-20", "close": 48.31, "volume": 104662.0}, {"date": "2016-12-21", "close": 47.87, "volume": 96560.0}, {"date": "2016-12-22", "close": 47.89, "volume": 99854.0}, {"date": "2016-12-23", "close": 47.97, "volume": 55519.0}, {"date": "2016-12-27", "close": 48.13, "volume": 54154.0}, {"date": "2016-12-28", "close": 47.73, "volume": 78802.0}, {"date": "2016-12-29", "close": 47.77, "volume": 50891.0}, {"date": "2016-12-30", "close": 47.38, "volume": 63202.0}, {"date": "2017-01-03", "close": 48.43, "volume": 137606.0}, {"date": "2017-01-04", "close": 49.0, "volume": 139495.0}, {"date": "2017-01-05", "close": 48.02, "volume": 112073.0}, {"date": "2017-01-06", "close": 49.15, "volume": 164397.0}, {"date": "2017-01-09", "close": 48.4, "volume": 207762.0}, {"date": "2017-01-10", "close": 49.33, "volume": 150328.0}, {"date": "2017-01-11", "close": 49.99, "volume": 115448.0}, {"date": "2017-01-12", "close": 48.94, "volume": 140003.0}, {"date": "2017-01-13", "close": 49.4, "volume": 136452.0}, {"date": "2017-01-17", "close": 48.5, "volume": 213670.0}, {"date": "2017-01-18", "close": 48.85, "volume": 110036.0}, {"date": "2017-01-19", "close": 49.0, "volume": 158076.0}, {"date": "2017-01-20", "close": 49.21, "volume": 93912.0}, {"date": "2017-01-23", "close": 49.01, "volume": 50058.0}, {"date": "2017-01-24", "close": 49.69, "volume": 170081.0}, {"date": "2017-01-25", "close": 49.98, "volume": 95146.0}, {"date": "2017-01-26", "close": 49.16, "volume": 85226.0}, {"date": "2017-01-27", "close": 49.75, "volume": 51894.0}, {"date": "2017-01-30", "close": 49.05, "volume": 69703.0}, {"date": "2017-01-31", "close": 48.19, "volume": 136844.0}, {"date": "2017-02-01", "close": 48.07, "volume": 119668.0}, {"date": "2017-02-02", "close": 47.13, "volume": 107071.0}, {"date": "2017-02-03", "close": 48.02, "volume": 140521.0}, {"date": "2017-02-06", "close": 47.82, "volume": 68621.0}, {"date": "2017-02-07", "close": 46.83, "volume": 163912.0}, {"date": "2017-02-08", "close": 46.64, "volume": 217418.0}, {"date": "2017-02-09", "close": 49.68, "volume": 453496.0}, {"date": "2017-02-10", "close": 49.66, "volume": 233286.0}, {"date": "2017-02-13", "close": 50.01, "volume": 255674.0}, {"date": "2017-02-14", "close": 49.83, "volume": 100562.0}, {"date": "2017-02-15", "close": 50.41, "volume": 135941.0}, {"date": "2017-02-16", "close": 49.99, "volume": 92793.0}, {"date": "2017-02-17", "close": 50.08, "volume": 115785.0}, {"date": "2017-02-21", "close": 49.99, "volume": 79828.0}, {"date": "2017-02-22", "close": 49.61, "volume": 84564.0}, {"date": "2017-02-23", "close": 49.41, "volume": 58407.0}, {"date": "2017-02-24", "close": 49.75, "volume": 58200.0}, {"date": "2017-02-27", "close": 50.22, "volume": 120011.0}, {"date": "2017-02-28", "close": 49.55, "volume": 151016.0}, {"date": "2017-03-01", "close": 50.3, "volume": 173355.0}, {"date": "2017-03-02", "close": 48.78, "volume": 124986.0}, {"date": "2017-03-03", "close": 48.4, "volume": 87162.0}, {"date": "2017-03-06", "close": 48.31, "volume": 77882.0}, {"date": "2017-03-07", "close": 47.54, "volume": 92721.0}, {"date": "2017-03-08", "close": 47.33, "volume": 75222.0}, {"date": "2017-03-09", "close": 46.78, "volume": 51122.0}, {"date": "2017-03-10", "close": 47.6, "volume": 90923.0}, {"date": "2017-03-13", "close": 47.53, "volume": 61311.0}, {"date": "2017-03-14", "close": 47.16, "volume": 54895.0}, {"date": "2017-03-15", "close": 47.9, "volume": 107252.0}, {"date": "2017-03-16", "close": 47.81, "volume": 53139.0}, {"date": "2017-03-17", "close": 47.94, "volume": 256125.0}, {"date": "2017-03-20", "close": 47.55, "volume": 79965.0}, {"date": "2017-03-21", "close": 46.75, "volume": 106416.0}, {"date": "2017-03-22", "close": 47.14, "volume": 90986.0}, {"date": "2017-03-23", "close": 46.88, "volume": 86591.0}, {"date": "2017-03-24", "close": 46.535, "volume": 99776.0}, {"date": "2017-03-27", "close": 46.19, "volume": 84304.0}, {"date": "2017-03-28", "close": 47.11, "volume": 92972.0}, {"date": "2017-03-29", "close": 46.7, "volume": 73307.0}, {"date": "2017-03-30", "close": 46.78, "volume": 116464.0}, {"date": "2017-03-31", "close": 47.57, "volume": 141954.0}, {"date": "2017-04-03", "close": 47.32, "volume": 208818.0}, {"date": "2017-04-04", "close": 47.58, "volume": 122926.0}, {"date": "2017-04-05", "close": 47.5, "volume": 143756.0}, {"date": "2017-04-06", "close": 47.88, "volume": 134230.0}, {"date": "2017-04-07", "close": 47.18, "volume": 105023.0}, {"date": "2017-04-10", "close": 47.59, "volume": 92350.0}, {"date": "2017-04-11", "close": 48.32, "volume": 116847.0}, {"date": "2017-04-12", "close": 46.99, "volume": 85160.0}, {"date": "2017-04-13", "close": 46.45, "volume": 77243.0}, {"date": "2017-04-17", "close": 46.97, "volume": 82423.0}, {"date": "2017-04-18", "close": 47.48, "volume": 75207.0}, {"date": "2017-04-19", "close": 47.79, "volume": 71488.0}, {"date": "2017-04-20", "close": 48.86, "volume": 93727.0}, {"date": "2017-04-21", "close": 49.28, "volume": 105658.0}, {"date": "2017-04-24", "close": 50.17, "volume": 91955.0}, {"date": "2017-04-25", "close": 50.39, "volume": 102488.0}, {"date": "2017-04-26", "close": 50.12, "volume": 129449.0}, {"date": "2017-04-27", "close": 54.32, "volume": 392429.0}, {"date": "2017-04-28", "close": 53.17, "volume": 169907.0}, {"date": "2017-05-01", "close": 52.47, "volume": 112762.0}, {"date": "2017-05-02", "close": 52.49, "volume": 120703.0}, {"date": "2017-05-03", "close": 52.33, "volume": 155546.0}, {"date": "2017-05-04", "close": 52.26, "volume": 75835.0}, {"date": "2017-05-05", "close": 51.7, "volume": 107518.0}, {"date": "2017-05-08", "close": 51.46, "volume": 73527.0}, {"date": "2017-05-09", "close": 51.2, "volume": 79501.0}, {"date": "2017-05-10", "close": 50.98, "volume": 47884.0}, {"date": "2017-05-11", "close": 50.5, "volume": 57118.0}, {"date": "2017-05-12", "close": 50.25, "volume": 58701.0}, {"date": "2017-05-15", "close": 51.43, "volume": 126366.0}, {"date": "2017-05-16", "close": 51.39, "volume": 111090.0}, {"date": "2017-05-17", "close": 49.67, "volume": 96114.0}, {"date": "2017-05-18", "close": 49.9, "volume": 133464.0}, {"date": "2017-05-19", "close": 49.7, "volume": 300314.0}, {"date": "2017-05-22", "close": 50.0, "volume": 124700.0}, {"date": "2017-05-23", "close": 50.01, "volume": 125246.0}, {"date": "2017-05-24", "close": 51.13, "volume": 180575.0}, {"date": "2017-05-25", "close": 51.91, "volume": 162868.0}, {"date": "2017-05-26", "close": 51.68, "volume": 87772.0}, {"date": "2017-05-30", "close": 52.04, "volume": 96676.0}, {"date": "2017-05-31", "close": 52.13, "volume": 72999.0}, {"date": "2017-06-01", "close": 52.68, "volume": 173921.0}, {"date": "2017-06-02", "close": 53.13, "volume": 122706.0}, {"date": "2017-06-05", "close": 53.08, "volume": 107072.0}, {"date": "2017-06-06", "close": 53.11, "volume": 175906.0}, {"date": "2017-06-07", "close": 53.0, "volume": 106446.0}, {"date": "2017-06-08", "close": 53.06, "volume": 110533.0}, {"date": "2017-06-09", "close": 53.42, "volume": 185585.0}, {"date": "2017-06-12", "close": 53.7, "volume": 144299.0}, {"date": "2017-06-13", "close": 54.44, "volume": 202309.0}, {"date": "2017-06-14", "close": 53.51, "volume": 124002.0}, {"date": "2017-06-15", "close": 53.5, "volume": 138293.0}, {"date": "2017-06-16", "close": 53.01, "volume": 268477.0}, {"date": "2017-06-19", "close": 52.99, "volume": 140423.0}, {"date": "2017-06-20", "close": 52.56, "volume": 90572.0}, {"date": "2017-06-21", "close": 52.27, "volume": 116973.0}, {"date": "2017-06-22", "close": 52.17, "volume": 160409.0}, {"date": "2017-06-23", "close": 52.83, "volume": 169429.0}, {"date": "2017-06-26", "close": 52.45, "volume": 59809.0}, {"date": "2017-06-27", "close": 52.23, "volume": 126228.0}, {"date": "2017-06-28", "close": 53.67, "volume": 85506.0}, {"date": "2017-06-29", "close": 53.33, "volume": 95390.0}, {"date": "2017-06-30", "close": 53.28, "volume": 73914.0}, {"date": "2017-07-03", "close": 54.05, "volume": 75774.0}, {"date": "2017-07-05", "close": 53.98, "volume": 115262.0}, {"date": "2017-07-06", "close": 53.18, "volume": 129973.0}, {"date": "2017-07-07", "close": 54.01, "volume": 142053.0}, {"date": "2017-07-10", "close": 53.57, "volume": 55374.0}, {"date": "2017-07-11", "close": 53.47, "volume": 187472.0}, {"date": "2017-07-12", "close": 53.49, "volume": 179493.0}, {"date": "2017-07-13", "close": 53.28, "volume": 76989.0}, {"date": "2017-07-14", "close": 54.66, "volume": 246767.0}, {"date": "2017-07-17", "close": 54.36, "volume": 92524.0}, {"date": "2017-07-18", "close": 53.42, "volume": 91201.0}, {"date": "2017-07-19", "close": 53.74, "volume": 91158.0}, {"date": "2017-07-20", "close": 53.75, "volume": 45878.0}, {"date": "2017-07-21", "close": 53.6, "volume": 68439.0}, {"date": "2017-07-24", "close": 53.73, "volume": 48421.0}, {"date": "2017-07-25", "close": 54.42, "volume": 101811.0}, {"date": "2017-07-26", "close": 53.7, "volume": 76284.0}, {"date": "2017-07-27", "close": 50.75, "volume": 130418.0}, {"date": "2017-07-28", "close": 50.95, "volume": 82780.0}, {"date": "2017-07-31", "close": 51.83, "volume": 150983.0}, {"date": "2017-08-01", "close": 50.69, "volume": 184521.0}, {"date": "2017-08-02", "close": 50.88, "volume": 157997.0}, {"date": "2017-08-03", "close": 51.0, "volume": 109539.0}, {"date": "2017-08-04", "close": 51.59, "volume": 114064.0}, {"date": "2017-08-07", "close": 51.52, "volume": 118259.0}, {"date": "2017-08-08", "close": 51.21, "volume": 136319.0}, {"date": "2017-08-09", "close": 51.5, "volume": 111239.0}, {"date": "2017-08-10", "close": 50.84, "volume": 82964.0}, {"date": "2017-08-11", "close": 50.88, "volume": 114317.0}, {"date": "2017-08-14", "close": 51.49, "volume": 156546.0}, {"date": "2017-08-15", "close": 51.0, "volume": 154271.0}, {"date": "2017-08-16", "close": 51.42, "volume": 100142.0}, {"date": "2017-08-17", "close": 50.73, "volume": 80799.0}, {"date": "2017-08-18", "close": 50.98, "volume": 102346.0}, {"date": "2017-08-21", "close": 50.75, "volume": 83215.0}, {"date": "2017-08-22", "close": 50.86, "volume": 90793.0}, {"date": "2017-08-23", "close": 50.54, "volume": 145821.0}, {"date": "2017-08-24", "close": 50.36, "volume": 61555.0}, {"date": "2017-08-25", "close": 50.97, "volume": 70687.0}, {"date": "2017-08-28", "close": 51.69, "volume": 126531.0}, {"date": "2017-08-29", "close": 51.98, "volume": 300537.0}, {"date": "2017-08-30", "close": 52.11, "volume": 228775.0}, {"date": "2017-08-31", "close": 51.97, "volume": 181052.0}, {"date": "2017-09-01", "close": 51.91, "volume": 270925.0}, {"date": "2017-09-05", "close": 51.85, "volume": 254543.0}, {"date": "2017-09-06", "close": 52.09, "volume": 181381.0}, {"date": "2017-09-07", "close": 52.79, "volume": 146710.0}, {"date": "2017-09-08", "close": 53.09, "volume": 224019.0}, {"date": "2017-09-11", "close": 53.04, "volume": 100602.0}, {"date": "2017-09-12", "close": 53.54, "volume": 126802.0}, {"date": "2017-09-13", "close": 53.53, "volume": 261002.0}, {"date": "2017-09-14", "close": 52.88, "volume": 176300.0}, {"date": "2017-09-15", "close": 53.61, "volume": 290580.0}, {"date": "2017-09-18", "close": 53.86, "volume": 117853.0}, {"date": "2017-09-19", "close": 53.77, "volume": 94018.0}, {"date": "2017-09-20", "close": 54.43, "volume": 191446.0}, {"date": "2017-09-21", "close": 54.755, "volume": 198960.0}, {"date": "2017-09-22", "close": 54.75, "volume": 210513.0}, {"date": "2017-09-25", "close": 55.07, "volume": 119358.0}, {"date": "2017-09-26", "close": 55.33, "volume": 150348.0}, {"date": "2017-09-27", "close": 56.99, "volume": 151818.0}, {"date": "2017-09-28", "close": 56.82, "volume": 149767.0}, {"date": "2017-09-29", "close": 57.23, "volume": 218738.0}, {"date": "2017-10-02", "close": 58.32, "volume": 150143.0}, {"date": "2017-10-03", "close": 58.68, "volume": 181365.0}, {"date": "2017-10-04", "close": 58.04, "volume": 262361.0}, {"date": "2017-10-05", "close": 57.85, "volume": 68944.0}, {"date": "2017-10-06", "close": 58.7, "volume": 135747.0}, {"date": "2017-10-09", "close": 58.43, "volume": 103690.0}, {"date": "2017-10-10", "close": 58.63, "volume": 63236.0}, {"date": "2017-10-11", "close": 58.83, "volume": 113147.0}, {"date": "2017-10-12", "close": 59.41, "volume": 114676.0}, {"date": "2017-10-13", "close": 58.83, "volume": 191462.0}, {"date": "2017-10-16", "close": 58.32, "volume": 111197.0}, {"date": "2017-10-17", "close": 57.85, "volume": 93512.0}, {"date": "2017-10-18", "close": 58.34, "volume": 103638.0}, {"date": "2017-10-19", "close": 58.12, "volume": 193563.0}, {"date": "2017-10-20", "close": 58.5, "volume": 126792.0}, {"date": "2017-10-23", "close": 58.11, "volume": 154513.0}, {"date": "2017-10-24", "close": 58.34, "volume": 157323.0}, {"date": "2017-10-25", "close": 58.3, "volume": 64019.0}, {"date": "2017-10-26", "close": 57.71, "volume": 162431.0}, {"date": "2017-10-27", "close": 58.16, "volume": 112210.0}, {"date": "2017-10-30", "close": 57.09, "volume": 125649.0}, {"date": "2017-10-31", "close": 57.44, "volume": 105927.0}, {"date": "2017-11-01", "close": 57.1, "volume": 113417.0}, {"date": "2017-11-02", "close": 57.55, "volume": 67534.0}, {"date": "2017-11-03", "close": 57.31, "volume": 83942.0}, {"date": "2017-11-06", "close": 57.24, "volume": 76212.0}, {"date": "2017-11-07", "close": 56.7, "volume": 96818.0}, {"date": "2017-11-08", "close": 56.2, "volume": 109044.0}, {"date": "2017-11-09", "close": 55.76, "volume": 71568.0}, {"date": "2017-11-10", "close": 55.53, "volume": 85521.0}, {"date": "2017-11-13", "close": 55.48, "volume": 112039.0}, {"date": "2017-11-14", "close": 55.47, "volume": 79140.0}, {"date": "2017-11-15", "close": 54.45, "volume": 58903.0}, {"date": "2017-11-16", "close": 54.95, "volume": 90444.0}, {"date": "2017-11-17", "close": 54.45, "volume": 81900.0}, {"date": "2017-11-20", "close": 54.77, "volume": 74593.0}, {"date": "2017-11-21", "close": 54.99, "volume": 153699.0}, {"date": "2017-11-22", "close": 54.89, "volume": 62239.0}, {"date": "2017-11-24", "close": 54.77, "volume": 37703.0}, {"date": "2017-11-27", "close": 54.96, "volume": 145713.0}, {"date": "2017-11-28", "close": 55.5, "volume": 219683.0}, {"date": "2017-11-29", "close": 55.93, "volume": 240975.0}, {"date": "2017-11-30", "close": 56.9, "volume": 293192.0}, {"date": "2017-12-01", "close": 56.92, "volume": 133296.0}, {"date": "2017-12-04", "close": 57.73, "volume": 244629.0}, {"date": "2017-12-05", "close": 57.16, "volume": 98050.0}, {"date": "2017-12-06", "close": 57.5, "volume": 120316.0}, {"date": "2017-12-07", "close": 58.32, "volume": 229211.0}, {"date": "2017-12-08", "close": 57.87, "volume": 136859.0}, {"date": "2017-12-11", "close": 57.8, "volume": 129391.0}, {"date": "2017-12-12", "close": 57.47, "volume": 159897.0}, {"date": "2017-12-13", "close": 57.79, "volume": 142327.0}, {"date": "2017-12-14", "close": 56.79, "volume": 144019.0}, {"date": "2017-12-15", "close": 57.3, "volume": 571286.0}, {"date": "2017-12-18", "close": 57.62, "volume": 143292.0}, {"date": "2017-12-19", "close": 57.18, "volume": 146503.0}, {"date": "2017-12-20", "close": 57.16, "volume": 125534.0}, {"date": "2017-12-21", "close": 57.11, "volume": 129685.0}, {"date": "2017-12-22", "close": 57.69, "volume": 97204.0}, {"date": "2017-12-26", "close": 57.6, "volume": 103191.0}, {"date": "2017-12-27", "close": 58.1, "volume": 87172.0}, {"date": "2017-12-28", "close": 58.07, "volume": 108044.0}, {"date": "2017-12-29", "close": 57.44, "volume": 67138.0}, {"date": "2018-01-02", "close": 57.76, "volume": 102592.0}, {"date": "2018-01-03", "close": 57.67, "volume": 76826.0}, {"date": "2018-01-04", "close": 57.6, "volume": 97574.0}, {"date": "2018-01-05", "close": 58.12, "volume": 126705.0}, {"date": "2018-01-08", "close": 60.2, "volume": 555795.0}, {"date": "2018-01-09", "close": 59.46, "volume": 160346.0}, {"date": "2018-01-10", "close": 59.2, "volume": 244037.0}, {"date": "2018-01-11", "close": 60.47, "volume": 418295.0}, {"date": "2018-01-12", "close": 60.52, "volume": 255581.0}, {"date": "2018-01-16", "close": 59.89, "volume": 182328.0}, {"date": "2018-01-17", "close": 60.14, "volume": 220991.0}, {"date": "2018-01-18", "close": 60.9, "volume": 381208.0}, {"date": "2018-01-19", "close": 62.9, "volume": 312328.0}, {"date": "2018-01-22", "close": 62.26, "volume": 160082.0}, {"date": "2018-01-23", "close": 62.38, "volume": 130307.0}, {"date": "2018-01-24", "close": 61.76, "volume": 190558.0}, {"date": "2018-01-25", "close": 62.62, "volume": 386263.0}, {"date": "2018-01-26", "close": 62.17, "volume": 236398.0}, {"date": "2018-01-29", "close": 61.47, "volume": 101657.0}, {"date": "2018-01-30", "close": 60.78, "volume": 182068.0}, {"date": "2018-01-31", "close": 60.71, "volume": 177021.0}, {"date": "2018-02-01", "close": 61.11, "volume": 286142.0}, {"date": "2018-02-02", "close": 60.04, "volume": 183988.0}, {"date": "2018-02-05", "close": 58.4, "volume": 133928.0}, {"date": "2018-02-06", "close": 58.17, "volume": 160332.0}, {"date": "2018-02-07", "close": 59.36, "volume": 180401.0}, {"date": "2018-02-08", "close": 54.67, "volume": 337975.0}, {"date": "2018-02-09", "close": 54.93, "volume": 380005.0}, {"date": "2018-02-12", "close": 55.54, "volume": 361449.0}, {"date": "2018-02-13", "close": 56.46, "volume": 196295.0}, {"date": "2018-02-14", "close": 55.07, "volume": 395696.0}, {"date": "2018-02-15", "close": 55.11, "volume": 677051.0}, {"date": "2018-02-16", "close": 55.65, "volume": 481394.0}, {"date": "2018-02-20", "close": 54.34, "volume": 303685.0}, {"date": "2018-02-21", "close": 54.65, "volume": 235786.0}, {"date": "2018-02-22", "close": 54.41, "volume": 215399.0}, {"date": "2018-02-23", "close": 55.04, "volume": 151724.0}, {"date": "2018-02-26", "close": 55.57, "volume": 331342.0}, {"date": "2018-02-27", "close": 55.09, "volume": 248983.0}, {"date": "2018-02-28", "close": 54.0, "volume": 309302.0}, {"date": "2018-03-01", "close": 53.55, "volume": 159536.0}, {"date": "2018-03-02", "close": 54.07, "volume": 178238.0}, {"date": "2018-03-05", "close": 53.48, "volume": 247591.0}, {"date": "2018-03-06", "close": 53.94, "volume": 159580.0}, {"date": "2018-03-07", "close": 54.23, "volume": 140718.0}, {"date": "2018-03-08", "close": 54.61, "volume": 380469.0}, {"date": "2018-03-09", "close": 55.89, "volume": 207348.0}, {"date": "2018-03-12", "close": 55.98, "volume": 414335.0}, {"date": "2018-03-13", "close": 55.88, "volume": 170289.0}, {"date": "2018-03-14", "close": 55.47, "volume": 161910.0}, {"date": "2018-03-15", "close": 55.17, "volume": 210726.0}, {"date": "2018-03-16", "close": 55.78, "volume": 373997.0}, {"date": "2018-03-19", "close": 55.74, "volume": 109144.0}, {"date": "2018-03-20", "close": 55.07, "volume": 223415.0}, {"date": "2018-03-21", "close": 54.96, "volume": 220219.0}, {"date": "2018-03-22", "close": 53.24, "volume": 147173.0}, {"date": "2018-03-23", "close": 51.9, "volume": 137075.0}, {"date": "2018-03-26", "close": 52.93, "volume": 124564.0}, {"date": "2018-03-27", "close": 51.46, "volume": 201154.0}, {"date": "2018-03-28", "close": 52.01, "volume": 198144.0}, {"date": "2018-03-29", "close": 52.86, "volume": 253261.0}, {"date": "2018-04-02", "close": 52.14, "volume": 130764.0}, {"date": "2018-04-03", "close": 53.29, "volume": 209830.0}, {"date": "2018-04-04", "close": 53.78, "volume": 210101.0}, {"date": "2018-04-05", "close": 54.01, "volume": 187993.0}, {"date": "2018-04-06", "close": 53.36, "volume": 269023.0}, {"date": "2018-04-09", "close": 52.48, "volume": 176396.0}, {"date": "2018-04-10", "close": 52.74, "volume": 346593.0}, {"date": "2018-04-11", "close": 52.99, "volume": 136758.0}, {"date": "2018-04-12", "close": 53.71, "volume": 135557.0}, {"date": "2018-04-13", "close": 53.23, "volume": 110462.0}, {"date": "2018-04-16", "close": 54.51, "volume": 192643.0}, {"date": "2018-04-17", "close": 54.3, "volume": 179252.0}, {"date": "2018-04-18", "close": 54.7, "volume": 146021.0}, {"date": "2018-04-19", "close": 54.38, "volume": 139322.0}, {"date": "2018-04-20", "close": 53.2, "volume": 154317.0}, {"date": "2018-04-23", "close": 53.3, "volume": 92195.0}, {"date": "2018-04-24", "close": 52.36, "volume": 100560.0}, {"date": "2018-04-25", "close": 52.71, "volume": 115056.0}, {"date": "2018-04-26", "close": 55.06, "volume": 291847.0}, {"date": "2018-04-27", "close": 55.06, "volume": 294918.0}, {"date": "2018-04-30", "close": 53.99, "volume": 236490.0}, {"date": "2018-05-01", "close": 54.14, "volume": 138500.0}, {"date": "2018-05-02", "close": 53.95, "volume": 378534.0}, {"date": "2018-05-03", "close": 54.16, "volume": 154647.0}, {"date": "2018-05-04", "close": 54.65, "volume": 117968.0}, {"date": "2018-05-07", "close": 54.96, "volume": 128749.0}, {"date": "2018-05-08", "close": 56.1, "volume": 132946.0}, {"date": "2018-05-09", "close": 55.99, "volume": 141178.0}, {"date": "2018-05-10", "close": 56.01, "volume": 118630.0}, {"date": "2018-05-11", "close": 56.95, "volume": 101596.0}, {"date": "2018-05-14", "close": 56.99, "volume": 163198.0}, {"date": "2018-05-15", "close": 57.11, "volume": 198502.0}, {"date": "2018-05-16", "close": 57.56, "volume": 139610.0}, {"date": "2018-05-17", "close": 58.39, "volume": 313583.0}, {"date": "2018-05-18", "close": 59.0, "volume": 335147.0}, {"date": "2018-05-21", "close": 60.22, "volume": 210405.0}, {"date": "2018-05-22", "close": 59.31, "volume": 164572.0}, {"date": "2018-05-23", "close": 59.03, "volume": 213992.0}, {"date": "2018-05-24", "close": 59.59, "volume": 174003.0}, {"date": "2018-05-25", "close": 59.76, "volume": 102252.0}, {"date": "2018-05-29", "close": 59.32, "volume": 135530.0}, {"date": "2018-05-30", "close": 60.67, "volume": 129785.0}, {"date": "2018-05-31", "close": 59.32, "volume": 95412.0}, {"date": "2018-06-01", "close": 60.31, "volume": 206642.0}, {"date": "2018-06-04", "close": 59.93, "volume": 146738.0}, {"date": "2018-06-05", "close": 59.875, "volume": 137333.0}, {"date": "2018-06-06", "close": 60.14, "volume": 139490.0}, {"date": "2018-06-07", "close": 59.93, "volume": 91322.0}, {"date": "2018-06-08", "close": 60.41, "volume": 136620.0}, {"date": "2018-06-11", "close": 60.87, "volume": 97710.0}, {"date": "2018-06-12", "close": 61.2, "volume": 139222.0}, {"date": "2018-06-13", "close": 60.63, "volume": 224119.0}, {"date": "2018-06-14", "close": 61.05, "volume": 112709.0}, {"date": "2018-06-15", "close": 61.82, "volume": 231086.0}, {"date": "2018-06-18", "close": 61.8, "volume": 152358.0}, {"date": "2018-06-19", "close": 62.44, "volume": 299277.0}, {"date": "2018-06-20", "close": 62.91, "volume": 191848.0}, {"date": "2018-06-21", "close": 63.38, "volume": 372931.0}, {"date": "2018-06-22", "close": 62.38, "volume": 333132.0}, {"date": "2018-06-25", "close": 60.43, "volume": 198276.0}, {"date": "2018-06-26", "close": 59.56, "volume": 179418.0}, {"date": "2018-06-27", "close": 58.35, "volume": 251176.0}, {"date": "2018-06-28", "close": 58.83, "volume": 179199.0}, {"date": "2018-06-29", "close": 59.08, "volume": 148467.0}, {"date": "2018-07-02", "close": 59.68, "volume": 109100.0}, {"date": "2018-07-03", "close": 59.48, "volume": 35875.0}, {"date": "2018-07-05", "close": 59.39, "volume": 185786.0}, {"date": "2018-07-06", "close": 59.89, "volume": 153562.0}, {"date": "2018-07-09", "close": 60.9, "volume": 92576.0}, {"date": "2018-07-10", "close": 59.76, "volume": 160240.0}, {"date": "2018-07-11", "close": 58.87, "volume": 133659.0}, {"date": "2018-07-12", "close": 59.19, "volume": 100034.0}, {"date": "2018-07-13", "close": 60.17, "volume": 139360.0}, {"date": "2018-07-16", "close": 58.65, "volume": 216452.0}, {"date": "2018-07-17", "close": 58.29, "volume": 140244.0}, {"date": "2018-07-18", "close": 59.28, "volume": 147948.0}, {"date": "2018-07-19", "close": 59.51, "volume": 92311.0}, {"date": "2018-07-20", "close": 59.89, "volume": 67133.0}, {"date": "2018-07-23", "close": 60.42, "volume": 88931.0}, {"date": "2018-07-24", "close": 57.71, "volume": 323296.0}, {"date": "2018-07-25", "close": 58.29, "volume": 129450.0}, {"date": "2018-07-26", "close": 62.58, "volume": 299044.0}, {"date": "2018-07-27", "close": 62.41, "volume": 128285.0}, {"date": "2018-07-30", "close": 62.12, "volume": 154180.0}, {"date": "2018-07-31", "close": 63.9, "volume": 231631.0}, {"date": "2018-08-01", "close": 62.83, "volume": 108525.0}, {"date": "2018-08-02", "close": 63.35, "volume": 96678.0}, {"date": "2018-08-03", "close": 62.81, "volume": 78852.0}, {"date": "2018-08-06", "close": 63.11, "volume": 152042.0}, {"date": "2018-08-07", "close": 63.29, "volume": 146294.0}, {"date": "2018-08-08", "close": 63.27, "volume": 88008.0}, {"date": "2018-08-09", "close": 63.03, "volume": 82429.0}, {"date": "2018-08-10", "close": 63.06, "volume": 100539.0}, {"date": "2018-08-13", "close": 62.48, "volume": 115312.0}, {"date": "2018-08-14", "close": 62.79, "volume": 98336.0}, {"date": "2018-08-15", "close": 62.35, "volume": 106105.0}, {"date": "2018-08-16", "close": 63.24, "volume": 85173.0}, {"date": "2018-08-17", "close": 63.38, "volume": 177769.0}, {"date": "2018-08-20", "close": 63.72, "volume": 104513.0}, {"date": "2018-08-21", "close": 64.34, "volume": 175013.0}, {"date": "2018-08-22", "close": 63.96, "volume": 88723.0}, {"date": "2018-08-23", "close": 63.43, "volume": 72246.0}, {"date": "2018-08-24", "close": 63.9, "volume": 85621.0}, {"date": "2018-08-27", "close": 64.01, "volume": 81917.0}, {"date": "2018-08-28", "close": 63.52, "volume": 110595.0}, {"date": "2018-08-29", "close": 64.0, "volume": 71431.0}, {"date": "2018-08-30", "close": 64.25, "volume": 108257.0}, {"date": "2018-08-31", "close": 64.26, "volume": 162807.0}, {"date": "2018-09-04", "close": 65.19, "volume": 277052.0}, {"date": "2018-09-05", "close": 65.54, "volume": 182755.0}, {"date": "2018-09-06", "close": 65.58, "volume": 107532.0}, {"date": "2018-09-07", "close": 65.53, "volume": 103695.0}, {"date": "2018-09-10", "close": 66.66, "volume": 149802.0}, {"date": "2018-09-11", "close": 66.09, "volume": 109865.0}, {"date": "2018-09-12", "close": 66.17, "volume": 103984.0}, {"date": "2018-09-13", "close": 66.36, "volume": 195245.0}, {"date": "2018-09-14", "close": 68.61, "volume": 504324.0}, {"date": "2018-09-17", "close": 68.12, "volume": 351686.0}, {"date": "2018-09-18", "close": 68.46, "volume": 150766.0}, {"date": "2018-09-19", "close": 68.6, "volume": 212368.0}, {"date": "2018-09-20", "close": 68.97, "volume": 128198.0}, {"date": "2018-09-21", "close": 69.36, "volume": 493431.0}, {"date": "2018-09-24", "close": 68.75, "volume": 186046.0}, {"date": "2018-09-25", "close": 68.73, "volume": 210798.0}, {"date": "2018-09-26", "close": 69.3, "volume": 128343.0}, {"date": "2018-09-27", "close": 69.25, "volume": 140799.0}, {"date": "2018-09-28", "close": 71.7, "volume": 332278.0}, {"date": "2018-10-01", "close": 71.79, "volume": 425983.0}, {"date": "2018-10-02", "close": 69.82, "volume": 270802.0}, {"date": "2018-10-03", "close": 70.58, "volume": 204776.0}, {"date": "2018-10-04", "close": 70.03, "volume": 139390.0}, {"date": "2018-10-05", "close": 68.01, "volume": 343057.0}, {"date": "2018-10-08", "close": 67.41, "volume": 123572.0}, {"date": "2018-10-09", "close": 66.85, "volume": 179836.0}, {"date": "2018-10-10", "close": 64.8, "volume": 177704.0}, {"date": "2018-10-11", "close": 63.12, "volume": 198340.0}, {"date": "2018-10-12", "close": 63.55, "volume": 197565.0}, {"date": "2018-10-15", "close": 64.33, "volume": 111379.0}, {"date": "2018-10-16", "close": 66.08, "volume": 122123.0}, {"date": "2018-10-17", "close": 65.48, "volume": 123137.0}, {"date": "2018-10-18", "close": 64.02, "volume": 120862.0}, {"date": "2018-10-19", "close": 63.7, "volume": 101945.0}, {"date": "2018-10-22", "close": 64.69, "volume": 166351.0}, {"date": "2018-10-23", "close": 63.52, "volume": 88169.0}, {"date": "2018-10-24", "close": 62.17, "volume": 124017.0}, {"date": "2018-10-25", "close": 58.27, "volume": 509651.0}, {"date": "2018-10-26", "close": 59.34, "volume": 180327.0}, {"date": "2018-10-29", "close": 58.81, "volume": 188284.0}, {"date": "2018-10-30", "close": 60.2, "volume": 167316.0}, {"date": "2018-10-31", "close": 59.99, "volume": 155117.0}, {"date": "2018-11-01", "close": 60.43, "volume": 189271.0}, {"date": "2018-11-02", "close": 60.28, "volume": 220696.0}, {"date": "2018-11-05", "close": 60.49, "volume": 283920.0}, {"date": "2018-11-06", "close": 62.01, "volume": 152866.0}, {"date": "2018-11-07", "close": 62.84, "volume": 133630.0}, {"date": "2018-11-08", "close": 62.3, "volume": 94441.0}, {"date": "2018-11-09", "close": 61.38, "volume": 103034.0}, {"date": "2018-11-12", "close": 60.55, "volume": 156265.0}, {"date": "2018-11-13", "close": 60.67, "volume": 107074.0}, {"date": "2018-11-14", "close": 60.75, "volume": 107088.0}, {"date": "2018-11-15", "close": 62.19, "volume": 105474.0}, {"date": "2018-11-16", "close": 62.51, "volume": 148229.0}, {"date": "2018-11-19", "close": 62.77, "volume": 110133.0}, {"date": "2018-11-20", "close": 61.43, "volume": 150877.0}, {"date": "2018-11-21", "close": 62.35, "volume": 93491.0}, {"date": "2018-11-23", "close": 62.47, "volume": 33344.0}, {"date": "2018-11-26", "close": 63.46, "volume": 109509.0}, {"date": "2018-11-27", "close": 63.5, "volume": 145277.0}, {"date": "2018-11-28", "close": 64.35, "volume": 131007.0}, {"date": "2018-11-29", "close": 64.64, "volume": 103442.0}, {"date": "2018-11-30", "close": 65.28, "volume": 164751.0}, {"date": "2018-12-03", "close": 65.14, "volume": 126375.0}, {"date": "2018-12-04", "close": 61.58, "volume": 106101.0}, {"date": "2018-12-06", "close": 61.72, "volume": 128988.0}, {"date": "2018-12-07", "close": 59.65, "volume": 108096.0}, {"date": "2018-12-10", "close": 58.75, "volume": 228483.0}, {"date": "2018-12-11", "close": 58.73, "volume": 118157.0}, {"date": "2018-12-12", "close": 58.9, "volume": 81588.0}, {"date": "2018-12-13", "close": 56.97, "volume": 92598.0}, {"date": "2018-12-14", "close": 56.34, "volume": 77669.0}, {"date": "2018-12-17", "close": 55.72, "volume": 123497.0}, {"date": "2018-12-18", "close": 55.22, "volume": 149600.0}, {"date": "2018-12-19", "close": 53.55, "volume": 228143.0}, {"date": "2018-12-20", "close": 53.65, "volume": 132120.0}, {"date": "2018-12-21", "close": 52.73, "volume": 486186.0}, {"date": "2018-12-24", "close": 51.58, "volume": 60525.0}, {"date": "2018-12-26", "close": 54.58, "volume": 149172.0}, {"date": "2018-12-27", "close": 54.67, "volume": 96740.0}, {"date": "2018-12-28", "close": 54.74, "volume": 111820.0}, {"date": "2018-12-31", "close": 54.85, "volume": 166990.0}, {"date": "2019-01-02", "close": 54.84, "volume": 90206.0}, {"date": "2019-01-03", "close": 53.73, "volume": 145148.0}, {"date": "2019-01-04", "close": 54.4, "volume": 162181.0}, {"date": "2019-01-07", "close": 55.1, "volume": 75011.0}, {"date": "2019-01-08", "close": 56.41, "volume": 110999.0}, {"date": "2019-01-09", "close": 56.75, "volume": 78032.0}, {"date": "2019-01-10", "close": 57.51, "volume": 68986.0}, {"date": "2019-01-11", "close": 57.89, "volume": 83086.0}, {"date": "2019-01-14", "close": 57.17, "volume": 69241.0}, {"date": "2019-01-15", "close": 56.67, "volume": 96939.0}, {"date": "2019-01-16", "close": 56.4, "volume": 93232.0}, {"date": "2019-01-17", "close": 57.79, "volume": 149893.0}, {"date": "2019-01-18", "close": 59.09, "volume": 127632.0}, {"date": "2019-01-22", "close": 58.27, "volume": 131261.0}, {"date": "2019-01-23", "close": 58.0, "volume": 93346.0}, {"date": "2019-01-24", "close": 58.0, "volume": 64252.0}, {"date": "2019-01-25", "close": 58.69, "volume": 56406.0}, {"date": "2019-01-28", "close": 58.11, "volume": 68884.0}, {"date": "2019-01-29", "close": 58.08, "volume": 80717.0}, {"date": "2019-01-30", "close": 58.51, "volume": 101253.0}, {"date": "2019-01-31", "close": 58.53, "volume": 154301.0}, {"date": "2019-02-01", "close": 58.89, "volume": 114135.0}, {"date": "2019-02-04", "close": 59.07, "volume": 107863.0}, {"date": "2019-02-05", "close": 59.18, "volume": 105102.0}, {"date": "2019-02-06", "close": 59.2, "volume": 98828.0}, {"date": "2019-02-07", "close": 58.75, "volume": 133682.0}, {"date": "2019-02-08", "close": 64.52, "volume": 382636.0}, {"date": "2019-02-11", "close": 64.88, "volume": 155272.0}, {"date": "2019-02-12", "close": 65.24, "volume": 131374.0}, {"date": "2019-02-13", "close": 65.49, "volume": 100849.0}, {"date": "2019-02-14", "close": 65.36, "volume": 219681.0}, {"date": "2019-02-15", "close": 64.93, "volume": 305217.0}, {"date": "2019-02-19", "close": 65.23, "volume": 433416.0}, {"date": "2019-02-20", "close": 67.15, "volume": 221153.0}, {"date": "2019-02-21", "close": 68.09, "volume": 190324.0}, {"date": "2019-02-22", "close": 66.92, "volume": 258418.0}, {"date": "2019-02-25", "close": 65.73, "volume": 158015.0}, {"date": "2019-02-26", "close": 64.95, "volume": 141645.0}, {"date": "2019-02-27", "close": 64.83, "volume": 83491.0}, {"date": "2019-02-28", "close": 64.65, "volume": 204847.0}, {"date": "2019-03-01", "close": 64.09, "volume": 178397.0}, {"date": "2019-03-04", "close": 62.6, "volume": 150382.0}, {"date": "2019-03-05", "close": 62.06, "volume": 126433.0}, {"date": "2019-03-06", "close": 61.67, "volume": 158299.0}, {"date": "2019-03-07", "close": 61.34, "volume": 146781.0}, {"date": "2019-03-08", "close": 61.97, "volume": 127882.0}, {"date": "2019-03-11", "close": 63.43, "volume": 133699.0}, {"date": "2019-03-12", "close": 63.0, "volume": 118274.0}, {"date": "2019-03-13", "close": 64.16, "volume": 134997.0}, {"date": "2019-03-14", "close": 64.34, "volume": 191035.0}, {"date": "2019-03-15", "close": 63.57, "volume": 361073.0}, {"date": "2019-03-18", "close": 64.15, "volume": 133589.0}, {"date": "2019-03-19", "close": 62.72, "volume": 156699.0}, {"date": "2019-03-20", "close": 61.88, "volume": 116989.0}, {"date": "2019-03-21", "close": 63.24, "volume": 122774.0}, {"date": "2019-03-22", "close": 61.2, "volume": 139025.0}, {"date": "2019-03-25", "close": 61.43, "volume": 101519.0}, {"date": "2019-03-26", "close": 62.44, "volume": 119519.0}, {"date": "2019-03-27", "close": 63.21, "volume": 106383.0}, {"date": "2019-03-28", "close": 64.16, "volume": 153151.0}, {"date": "2019-03-29", "close": 64.73, "volume": 225299.0}, {"date": "2019-04-01", "close": 65.08, "volume": 178334.0}, {"date": "2019-04-02", "close": 64.2, "volume": 152136.0}, {"date": "2019-04-03", "close": 64.64, "volume": 91124.0}, {"date": "2019-04-04", "close": 65.04, "volume": 106229.0}, {"date": "2019-04-05", "close": 65.0, "volume": 162276.0}, {"date": "2019-04-08", "close": 65.74, "volume": 134650.0}, {"date": "2019-04-09", "close": 65.33, "volume": 144922.0}, {"date": "2019-04-10", "close": 66.21, "volume": 117173.0}, {"date": "2019-04-11", "close": 66.86, "volume": 68510.0}, {"date": "2019-04-12", "close": 67.94, "volume": 183056.0}, {"date": "2019-04-15", "close": 68.12, "volume": 87845.0}, {"date": "2019-04-16", "close": 67.61, "volume": 167138.0}, {"date": "2019-04-17", "close": 67.66, "volume": 121855.0}, {"date": "2019-04-18", "close": 67.73, "volume": 106246.0}, {"date": "2019-04-22", "close": 67.17, "volume": 82423.0}, {"date": "2019-04-23", "close": 67.32, "volume": 128901.0}, {"date": "2019-04-24", "close": 68.0, "volume": 128163.0}, {"date": "2019-04-25", "close": 66.33, "volume": 229509.0}, {"date": "2019-04-26", "close": 63.96, "volume": 149412.0}, {"date": "2019-04-29", "close": 62.95, "volume": 163757.0}, {"date": "2019-04-30", "close": 63.32, "volume": 254375.0}, {"date": "2019-05-01", "close": 62.46, "volume": 321257.0}, {"date": "2019-05-02", "close": 63.31, "volume": 125148.0}, {"date": "2019-05-03", "close": 64.06, "volume": 309064.0}, {"date": "2019-05-06", "close": 64.05, "volume": 165361.0}, {"date": "2019-05-07", "close": 63.08, "volume": 244068.0}, {"date": "2019-05-08", "close": 61.97, "volume": 152095.0}, {"date": "2019-05-09", "close": 61.94, "volume": 205149.0}, {"date": "2019-05-10", "close": 62.03, "volume": 180196.0}, {"date": "2019-05-13", "close": 60.02, "volume": 238924.0}, {"date": "2019-05-14", "close": 60.21, "volume": 183195.0}, {"date": "2019-05-15", "close": 60.66, "volume": 103643.0}, {"date": "2019-05-16", "close": 60.55, "volume": 181747.0}, {"date": "2019-05-17", "close": 60.0, "volume": 445847.0}, {"date": "2019-05-20", "close": 60.01, "volume": 153267.0}, {"date": "2019-05-21", "close": 60.3, "volume": 158548.0}, {"date": "2019-05-22", "close": 59.48, "volume": 130934.0}, {"date": "2019-05-23", "close": 57.91, "volume": 173795.0}, {"date": "2019-05-24", "close": 58.0, "volume": 107426.0}, {"date": "2019-05-28", "close": 56.71, "volume": 101052.0}, {"date": "2019-05-29", "close": 56.22, "volume": 454201.0}, {"date": "2019-05-30", "close": 56.06, "volume": 130444.0}, {"date": "2019-05-31", "close": 55.83, "volume": 130288.0}, {"date": "2019-06-03", "close": 56.4, "volume": 138001.0}, {"date": "2019-06-04", "close": 57.97, "volume": 90054.0}, {"date": "2019-06-05", "close": 57.9, "volume": 84995.0}, {"date": "2019-06-06", "close": 57.02, "volume": 140787.0}, {"date": "2019-06-07", "close": 57.38, "volume": 258031.0}, {"date": "2019-06-10", "close": 58.36, "volume": 97980.0}, {"date": "2019-06-11", "close": 58.52, "volume": 146397.0}, {"date": "2019-06-12", "close": 59.22, "volume": 121116.0}, {"date": "2019-06-13", "close": 59.69, "volume": 186438.0}, {"date": "2019-06-14", "close": 59.35, "volume": 117006.0}, {"date": "2019-06-17", "close": 58.28, "volume": 109979.0}, {"date": "2019-06-18", "close": 58.92, "volume": 109499.0}, {"date": "2019-06-19", "close": 58.69, "volume": 152382.0}, {"date": "2019-06-20", "close": 58.97, "volume": 127297.0}, {"date": "2019-06-21", "close": 57.81, "volume": 190511.0}, {"date": "2019-06-24", "close": 57.48, "volume": 164732.0}, {"date": "2019-06-25", "close": 56.93, "volume": 240627.0}, {"date": "2019-06-26", "close": 57.27, "volume": 110414.0}, {"date": "2019-06-27", "close": 58.24, "volume": 190626.0}, {"date": "2019-06-28", "close": 59.15, "volume": 307274.0}, {"date": "2019-07-01", "close": 59.11, "volume": 165330.0}, {"date": "2019-07-02", "close": 58.96, "volume": 347705.0}, {"date": "2019-07-03", "close": 59.4, "volume": 88726.0}, {"date": "2019-07-05", "close": 59.21, "volume": 127186.0}, {"date": "2019-07-08", "close": 58.75, "volume": 112438.0}, {"date": "2019-07-09", "close": 58.1, "volume": 191008.0}, {"date": "2019-07-10", "close": 57.75, "volume": 108885.0}, {"date": "2019-07-11", "close": 58.15, "volume": 101810.0}, {"date": "2019-07-12", "close": 59.58, "volume": 137327.0}, {"date": "2019-07-15", "close": 59.96, "volume": 119432.0}, {"date": "2019-07-16", "close": 60.34, "volume": 164246.0}, {"date": "2019-07-17", "close": 59.8, "volume": 114041.0}, {"date": "2019-07-18", "close": 59.87, "volume": 102549.0}, {"date": "2019-07-19", "close": 59.8, "volume": 151842.0}, {"date": "2019-07-22", "close": 59.7, "volume": 86784.0}, {"date": "2019-07-23", "close": 60.12, "volume": 114426.0}, {"date": "2019-07-24", "close": 61.21, "volume": 162428.0}, {"date": "2019-07-25", "close": 61.26, "volume": 179922.0}, {"date": "2019-07-26", "close": 63.53, "volume": 295952.0}, {"date": "2019-07-29", "close": 61.87, "volume": 244830.0}, {"date": "2019-07-30", "close": 62.06, "volume": 254501.0}, {"date": "2019-07-31", "close": 63.0, "volume": 295480.0}, {"date": "2019-08-01", "close": 62.01, "volume": 278644.0}, {"date": "2019-08-02", "close": 61.59, "volume": 109559.0}, {"date": "2019-08-05", "close": 59.81, "volume": 145616.0}, {"date": "2019-08-06", "close": 60.66, "volume": 220636.0}, {"date": "2019-08-07", "close": 60.64, "volume": 115259.0}, {"date": "2019-08-08", "close": 62.06, "volume": 157247.0}, {"date": "2019-08-09", "close": 61.04, "volume": 123387.0}, {"date": "2019-08-12", "close": 60.84, "volume": 132378.0}, {"date": "2019-08-13", "close": 61.71, "volume": 140252.0}, {"date": "2019-08-14", "close": 59.68, "volume": 135414.0}, {"date": "2019-08-15", "close": 59.27, "volume": 116407.0}, {"date": "2019-08-16", "close": 60.6, "volume": 436804.0}, {"date": "2019-08-19", "close": 61.19, "volume": 96912.0}, {"date": "2019-08-20", "close": 60.29, "volume": 107431.0}, {"date": "2019-08-21", "close": 61.35, "volume": 163305.0}, {"date": "2019-08-22", "close": 60.86, "volume": 121586.0}, {"date": "2019-08-23", "close": 58.12, "volume": 116778.0}, {"date": "2019-08-26", "close": 58.42, "volume": 93193.0}, {"date": "2019-08-27", "close": 58.04, "volume": 136295.0}, {"date": "2019-08-28", "close": 58.78, "volume": 138923.0}, {"date": "2019-08-29", "close": 61.38, "volume": 149580.0}, {"date": "2019-08-30", "close": 62.3, "volume": 181586.0}, {"date": "2019-09-03", "close": 61.23, "volume": 153026.0}, {"date": "2019-09-04", "close": 61.01, "volume": 83880.0}, {"date": "2019-09-05", "close": 62.55, "volume": 98301.0}, {"date": "2019-09-06", "close": 62.13, "volume": 68814.0}, {"date": "2019-09-09", "close": 63.46, "volume": 71216.0}, {"date": "2019-09-10", "close": 64.35, "volume": 182895.0}, {"date": "2019-09-11", "close": 64.81, "volume": 187655.0}, {"date": "2019-09-12", "close": 64.31, "volume": 151594.0}, {"date": "2019-09-13", "close": 64.53, "volume": 97903.0}, {"date": "2019-09-16", "close": 64.05, "volume": 131768.0}, {"date": "2019-09-17", "close": 63.89, "volume": 117692.0}, {"date": "2019-09-18", "close": 63.82, "volume": 148425.0}, {"date": "2019-09-19", "close": 63.48, "volume": 178633.0}, {"date": "2019-09-20", "close": 63.26, "volume": 423259.0}, {"date": "2019-09-23", "close": 63.06, "volume": 122546.0}, {"date": "2019-09-24", "close": 63.09, "volume": 110524.0}, {"date": "2019-09-25", "close": 64.5, "volume": 133936.0}, {"date": "2019-09-26", "close": 64.31, "volume": 63036.0}, {"date": "2019-09-27", "close": 63.62, "volume": 103095.0}, {"date": "2019-09-30", "close": 63.72, "volume": 157934.0}, {"date": "2019-10-01", "close": 62.33, "volume": 72092.0}, {"date": "2019-10-02", "close": 61.75, "volume": 81034.0}, {"date": "2019-10-03", "close": 61.73, "volume": 88687.0}, {"date": "2019-10-04", "close": 62.0, "volume": 131822.0}, {"date": "2019-10-07", "close": 62.05, "volume": 143215.0}, {"date": "2019-10-08", "close": 60.37, "volume": 139956.0}, {"date": "2019-10-09", "close": 60.6, "volume": 100661.0}, {"date": "2019-10-10", "close": 60.84, "volume": 91685.0}, {"date": "2019-10-11", "close": 62.245, "volume": 152128.0}, {"date": "2019-10-14", "close": 62.14, "volume": 58733.0}, {"date": "2019-10-15", "close": 62.41, "volume": 98957.0}, {"date": "2019-10-16", "close": 62.89, "volume": 108847.0}, {"date": "2019-10-17", "close": 63.86, "volume": 105441.0}, {"date": "2019-10-18", "close": 63.64, "volume": 90089.0}, {"date": "2019-10-21", "close": 63.76, "volume": 107049.0}, {"date": "2019-10-22", "close": 64.95, "volume": 90227.0}, {"date": "2019-10-23", "close": 65.74, "volume": 117379.0}, {"date": "2019-10-24", "close": 65.38, "volume": 119304.0}, {"date": "2019-10-25", "close": 70.24, "volume": 300123.0}, {"date": "2019-10-28", "close": 71.08, "volume": 218794.0}, {"date": "2019-10-29", "close": 71.14, "volume": 171499.0}, {"date": "2019-10-30", "close": 69.71, "volume": 139083.0}, {"date": "2019-10-31", "close": 69.17, "volume": 211795.0}, {"date": "2019-11-01", "close": 69.16, "volume": 187909.0}, {"date": "2019-11-04", "close": 70.15, "volume": 137634.0}, {"date": "2019-11-05", "close": 70.55, "volume": 142190.0}, {"date": "2019-11-06", "close": 70.68, "volume": 100587.0}, {"date": "2019-11-07", "close": 71.17, "volume": 104572.0}, {"date": "2019-11-08", "close": 70.61, "volume": 111492.0}, {"date": "2019-11-11", "close": 70.65, "volume": 136025.0}, {"date": "2019-11-12", "close": 70.31, "volume": 104639.0}, {"date": "2019-11-13", "close": 69.58, "volume": 152100.0}, {"date": "2019-11-14", "close": 69.82, "volume": 92848.0}, {"date": "2019-11-15", "close": 69.71, "volume": 172139.0}, {"date": "2019-11-18", "close": 70.47, "volume": 89255.0}, {"date": "2019-11-19", "close": 70.21, "volume": 84811.0}, {"date": "2019-11-20", "close": 69.68, "volume": 133859.0}, {"date": "2019-11-21", "close": 69.21, "volume": 107306.0}, {"date": "2019-11-22", "close": 69.41, "volume": 85850.0}, {"date": "2019-11-25", "close": 70.6, "volume": 76012.0}, {"date": "2019-11-26", "close": 70.78, "volume": 113526.0}, {"date": "2019-11-27", "close": 70.8, "volume": 69110.0}, {"date": "2019-11-29", "close": 70.03, "volume": 26711.0}, {"date": "2019-12-02", "close": 69.13, "volume": 74074.0}, {"date": "2019-12-03", "close": 68.16, "volume": 88974.0}, {"date": "2019-12-04", "close": 68.57, "volume": 92791.0}, {"date": "2019-12-05", "close": 69.4, "volume": 161869.0}, {"date": "2019-12-06", "close": 69.41, "volume": 176906.0}, {"date": "2019-12-09", "close": 69.63, "volume": 162723.0}, {"date": "2019-12-10", "close": 69.52, "volume": 86436.0}, {"date": "2019-12-11", "close": 69.44, "volume": 81323.0}, {"date": "2019-12-12", "close": 70.0, "volume": 191272.0}, {"date": "2019-12-13", "close": 69.21, "volume": 184425.0}, {"date": "2019-12-16", "close": 68.7, "volume": 165114.0}, {"date": "2019-12-17", "close": 68.8, "volume": 127687.0}, {"date": "2019-12-18", "close": 69.05, "volume": 139441.0}, {"date": "2019-12-19", "close": 69.15, "volume": 207075.0}, {"date": "2019-12-20", "close": 69.16, "volume": 560919.0}, {"date": "2019-12-23", "close": 68.58, "volume": 95194.0}, {"date": "2019-12-24", "close": 69.09, "volume": 65577.0}, {"date": "2019-12-26", "close": 69.3, "volume": 43146.0}, {"date": "2019-12-27", "close": 69.3, "volume": 92968.0}, {"date": "2019-12-30", "close": 69.31, "volume": 83578.0}, {"date": "2019-12-31", "close": 69.95, "volume": 83904.0}, {"date": "2020-01-02", "close": 69.69, "volume": 79738.0}, {"date": "2020-01-03", "close": 69.45, "volume": 130241.0}, {"date": "2020-01-06", "close": 68.71, "volume": 163508.0}, {"date": "2020-01-07", "close": 68.28, "volume": 89723.0}, {"date": "2020-01-08", "close": 69.04, "volume": 79919.0}, {"date": "2020-01-09", "close": 69.17, "volume": 63215.0}, {"date": "2020-01-10", "close": 69.08, "volume": 53840.0}, {"date": "2020-01-13", "close": 69.64, "volume": 50453.0}, {"date": "2020-01-14", "close": 69.98, "volume": 71027.0}, {"date": "2020-01-15", "close": 70.39, "volume": 65746.0}, {"date": "2020-01-16", "close": 71.24, "volume": 103193.0}, {"date": "2020-01-17", "close": 71.19, "volume": 81683.0}, {"date": "2020-01-21", "close": 70.34, "volume": 246518.0}, {"date": "2020-01-22", "close": 69.76, "volume": 77265.0}, {"date": "2020-01-23", "close": 69.55, "volume": 135113.0}, {"date": "2020-01-24", "close": 68.47, "volume": 61112.0}, {"date": "2020-01-27", "close": 67.6, "volume": 54378.0}, {"date": "2020-01-28", "close": 67.54, "volume": 59686.0}, {"date": "2020-01-29", "close": 67.5, "volume": 82171.0}, {"date": "2020-01-30", "close": 67.67, "volume": 76616.0}, {"date": "2020-01-31", "close": 65.45, "volume": 147161.0}, {"date": "2020-02-03", "close": 65.8, "volume": 115335.0}, {"date": "2020-02-04", "close": 65.96, "volume": 107669.0}, {"date": "2020-02-05", "close": 66.91, "volume": 157515.0}, {"date": "2020-02-06", "close": 67.56, "volume": 106483.0}, {"date": "2020-02-07", "close": 63.77, "volume": 153192.0}, {"date": "2020-02-10", "close": 62.65, "volume": 108131.0}, {"date": "2020-02-11", "close": 62.14, "volume": 117310.0}, {"date": "2020-02-12", "close": 62.96, "volume": 164270.0}, {"date": "2020-02-13", "close": 63.53, "volume": 72277.0}, {"date": "2020-02-14", "close": 62.77, "volume": 188891.0}, {"date": "2020-02-18", "close": 63.41, "volume": 225793.0}, {"date": "2020-02-19", "close": 64.71, "volume": 86824.0}, {"date": "2020-02-20", "close": 65.54, "volume": 145036.0}, {"date": "2020-02-21", "close": 65.42, "volume": 129913.0}, {"date": "2020-02-24", "close": 63.71, "volume": 401016.0}, {"date": "2020-02-25", "close": 61.58, "volume": 94884.0}, {"date": "2020-02-26", "close": 60.65, "volume": 97690.0}, {"date": "2020-02-27", "close": 60.21, "volume": 234946.0}, {"date": "2020-02-28", "close": 59.01, "volume": 245036.0}, {"date": "2020-03-02", "close": 61.47, "volume": 268284.0}, {"date": "2020-03-03", "close": 58.86, "volume": 152797.0}, {"date": "2020-03-04", "close": 59.38, "volume": 120091.0}, {"date": "2020-03-05", "close": 57.0, "volume": 100206.0}, {"date": "2020-03-06", "close": 56.44, "volume": 114450.0}, {"date": "2020-03-09", "close": 50.12, "volume": 181017.0}, {"date": "2020-03-10", "close": 51.66, "volume": 373522.0}, {"date": "2020-03-11", "close": 50.4, "volume": 139486.0}, {"date": "2020-03-12", "close": 47.9, "volume": 218441.0}, {"date": "2020-03-13", "close": 51.13, "volume": 442779.0}, {"date": "2020-03-16", "close": 46.92, "volume": 226367.0}, {"date": "2020-03-17", "close": 48.41, "volume": 436677.0}, {"date": "2020-03-18", "close": 41.28, "volume": 200191.0}, {"date": "2020-03-19", "close": 40.65, "volume": 305171.0}, {"date": "2020-03-20", "close": 43.19, "volume": 437006.0}, {"date": "2020-03-23", "close": 43.92, "volume": 308233.0}, {"date": "2020-03-24", "close": 49.35, "volume": 314269.0}, {"date": "2020-03-25", "close": 48.04, "volume": 422435.0}, {"date": "2020-03-26", "close": 51.97, "volume": 246740.0}, {"date": "2020-03-27", "close": 49.47, "volume": 306275.0}, {"date": "2020-03-30", "close": 51.69, "volume": 150499.0}, {"date": "2020-03-31", "close": 50.65, "volume": 210449.0}, {"date": "2020-04-01", "close": 46.75, "volume": 171181.0}, {"date": "2020-04-02", "close": 47.83, "volume": 166290.0}, {"date": "2020-04-03", "close": 46.5, "volume": 242530.0}, {"date": "2020-04-06", "close": 50.04, "volume": 234287.0}, {"date": "2020-04-07", "close": 49.79, "volume": 249457.0}, {"date": "2020-04-08", "close": 51.03, "volume": 162044.0}, {"date": "2020-04-09", "close": 53.35, "volume": 168948.0}, {"date": "2020-04-13", "close": 50.25, "volume": 151946.0}, {"date": "2020-04-14", "close": 52.01, "volume": 166870.0}, {"date": "2020-04-15", "close": 51.04, "volume": 188338.0}, {"date": "2020-04-16", "close": 50.87, "volume": 174659.0}, {"date": "2020-04-17", "close": 52.88, "volume": 128212.0}, {"date": "2020-04-20", "close": 50.49, "volume": 104123.0}, {"date": "2020-04-21", "close": 49.01, "volume": 154485.0}, {"date": "2020-04-22", "close": 48.09, "volume": 148069.0}, {"date": "2020-04-23", "close": 49.16, "volume": 162679.0}, {"date": "2020-04-24", "close": 50.09, "volume": 93372.0}, {"date": "2020-04-27", "close": 52.0, "volume": 88129.0}, {"date": "2020-04-28", "close": 51.715, "volume": 128208.0}, {"date": "2020-04-29", "close": 53.5, "volume": 140147.0}, {"date": "2020-04-30", "close": 51.6, "volume": 199463.0}, {"date": "2020-05-01", "close": 48.53, "volume": 204040.0}, {"date": "2020-05-04", "close": 47.08, "volume": 185203.0}, {"date": "2020-05-05", "close": 47.51, "volume": 177377.0}, {"date": "2020-05-06", "close": 46.4, "volume": 127190.0}, {"date": "2020-05-07", "close": 46.17, "volume": 138376.0}, {"date": "2020-05-08", "close": 48.44, "volume": 144801.0}, {"date": "2020-05-11", "close": 48.17, "volume": 224329.0}, {"date": "2020-05-12", "close": 44.85, "volume": 253629.0}, {"date": "2020-05-13", "close": 42.88, "volume": 127202.0}, {"date": "2020-05-14", "close": 42.77, "volume": 129855.0}, {"date": "2020-05-15", "close": 42.86, "volume": 127685.0}, {"date": "2020-05-18", "close": 46.51, "volume": 131484.0}, {"date": "2020-05-19", "close": 45.25, "volume": 117235.0}, {"date": "2020-05-20", "close": 46.54, "volume": 108565.0}, {"date": "2020-05-21", "close": 45.58, "volume": 112669.0}, {"date": "2020-05-22", "close": 45.6, "volume": 142647.0}, {"date": "2020-05-26", "close": 48.86, "volume": 338765.0}, {"date": "2020-05-27", "close": 51.1, "volume": 216188.0}, {"date": "2020-05-28", "close": 49.32, "volume": 238159.0}, {"date": "2020-05-29", "close": 49.68, "volume": 382318.0}, {"date": "2020-06-01", "close": 49.42, "volume": 219133.0}, {"date": "2020-06-02", "close": 49.76, "volume": 179633.0}, {"date": "2020-06-03", "close": 50.79, "volume": 221475.0}, {"date": "2020-06-04", "close": 51.95, "volume": 147256.0}, {"date": "2020-06-05", "close": 53.84, "volume": 209260.0}, {"date": "2020-06-08", "close": 54.12, "volume": 105604.0}, {"date": "2020-06-09", "close": 52.82, "volume": 180674.0}, {"date": "2020-06-10", "close": 51.59, "volume": 104345.0}, {"date": "2020-06-11", "close": 47.68, "volume": 142244.0}, {"date": "2020-06-12", "close": 48.12, "volume": 145937.0}, {"date": "2020-06-15", "close": 49.89, "volume": 121584.0}, {"date": "2020-06-16", "close": 50.63, "volume": 152062.0}, {"date": "2020-06-17", "close": 50.69, "volume": 93760.0}, {"date": "2020-06-18", "close": 50.36, "volume": 77141.0}, {"date": "2020-06-19", "close": 48.51, "volume": 305639.0}, {"date": "2020-06-22", "close": 48.56, "volume": 128705.0}, {"date": "2020-06-23", "close": 49.08, "volume": 96162.0}, {"date": "2020-06-24", "close": 47.91, "volume": 94383.0}, {"date": "2020-06-25", "close": 47.64, "volume": 84562.0}, {"date": "2020-06-26", "close": 46.71, "volume": 365457.0}, {"date": "2020-06-29", "close": 49.04, "volume": 140587.0}, {"date": "2020-06-30", "close": 49.82, "volume": 177480.0}, {"date": "2020-07-01", "close": 48.66, "volume": 162947.0}, {"date": "2020-07-02", "close": 49.0, "volume": 93183.0}, {"date": "2020-07-06", "close": 48.98, "volume": 92396.0}, {"date": "2020-07-07", "close": 48.93, "volume": 167355.0}, {"date": "2020-07-08", "close": 47.64, "volume": 129221.0}, {"date": "2020-07-09", "close": 46.57, "volume": 106048.0}, {"date": "2020-07-10", "close": 48.24, "volume": 94142.0}, {"date": "2020-07-13", "close": 48.14, "volume": 125584.0}, {"date": "2020-07-14", "close": 49.63, "volume": 268121.0}, {"date": "2020-07-15", "close": 50.47, "volume": 157175.0}, {"date": "2020-07-16", "close": 50.55, "volume": 121804.0}, {"date": "2020-07-17", "close": 50.99, "volume": 100298.0}, {"date": "2020-07-20", "close": 49.16, "volume": 87718.0}, {"date": "2020-07-21", "close": 50.6, "volume": 169109.0}, {"date": "2020-07-22", "close": 49.58, "volume": 142311.0}, {"date": "2020-07-23", "close": 50.25, "volume": 108981.0}, {"date": "2020-07-24", "close": 51.2, "volume": 182822.0}, {"date": "2020-07-27", "close": 51.73, "volume": 142028.0}, {"date": "2020-07-28", "close": 51.06, "volume": 98059.0}, {"date": "2020-07-29", "close": 52.85, "volume": 140556.0}, {"date": "2020-07-30", "close": 52.85, "volume": 139566.0}, {"date": "2020-07-31", "close": 51.99, "volume": 184904.0}, {"date": "2020-08-03", "close": 52.36, "volume": 156661.0}, {"date": "2020-08-04", "close": 54.31, "volume": 256795.0}, {"date": "2020-08-05", "close": 54.6, "volume": 261026.0}, {"date": "2020-08-06", "close": 54.3, "volume": 140982.0}, {"date": "2020-08-07", "close": 56.73, "volume": 164383.0}, {"date": "2020-08-10", "close": 58.06, "volume": 363682.0}, {"date": "2020-08-11", "close": 58.57, "volume": 204642.0}, {"date": "2020-08-12", "close": 59.15, "volume": 209398.0}, {"date": "2020-08-13", "close": 58.51, "volume": 118384.0}, {"date": "2020-08-14", "close": 58.65, "volume": 120317.0}, {"date": "2020-08-17", "close": 58.34, "volume": 137619.0}, {"date": "2020-08-18", "close": 57.56, "volume": 179478.0}, {"date": "2020-08-19", "close": 58.25, "volume": 141660.0}, {"date": "2020-08-20", "close": 57.49, "volume": 142275.0}, {"date": "2020-08-21", "close": 57.41, "volume": 180288.0}, {"date": "2020-08-24", "close": 58.46, "volume": 139804.0}, {"date": "2020-08-25", "close": 58.53, "volume": 104945.0}, {"date": "2020-08-26", "close": 58.14, "volume": 143751.0}, {"date": "2020-08-27", "close": 58.78, "volume": 147081.0}, {"date": "2020-08-28", "close": 59.09, "volume": 91313.0}, {"date": "2020-08-31", "close": 58.99, "volume": 173757.0}, {"date": "2020-09-01", "close": 59.82, "volume": 161612.0}, {"date": "2020-09-02", "close": 60.79, "volume": 144858.0}, {"date": "2020-09-03", "close": 59.54, "volume": 168979.0}, {"date": "2020-09-04", "close": 58.91, "volume": 113935.0}, {"date": "2020-09-08", "close": 57.56, "volume": 114573.0}, {"date": "2020-09-09", "close": 58.32, "volume": 104800.0}, {"date": "2020-09-10", "close": 58.09, "volume": 155696.0}, {"date": "2020-09-11", "close": 57.81, "volume": 108916.0}, {"date": "2020-09-14", "close": 56.38, "volume": 257105.0}, {"date": "2020-09-15", "close": 57.51, "volume": 158271.0}, {"date": "2020-09-16", "close": 58.68, "volume": 285467.0}, {"date": "2020-09-17", "close": 58.8, "volume": 227992.0}, {"date": "2020-09-18", "close": 57.07, "volume": 493032.0}, {"date": "2020-09-21", "close": 55.25, "volume": 201836.0}, {"date": "2020-09-22", "close": 55.82, "volume": 151677.0}, {"date": "2020-09-23", "close": 54.3, "volume": 210484.0}, {"date": "2020-09-24", "close": 54.6, "volume": 272316.0}, {"date": "2020-09-25", "close": 55.28, "volume": 138529.0}, {"date": "2020-09-28", "close": 56.47, "volume": 137899.0}, {"date": "2020-09-29", "close": 58.0, "volume": 294501.0}, {"date": "2020-09-30", "close": 57.38, "volume": 211390.0}, {"date": "2020-10-01", "close": 58.56, "volume": 224289.0}, {"date": "2020-10-02", "close": 59.21, "volume": 197725.0}, {"date": "2020-10-05", "close": 60.0, "volume": 197755.0}, {"date": "2020-10-06", "close": 59.93, "volume": 414609.0}, {"date": "2020-10-07", "close": 61.79, "volume": 247907.0}, {"date": "2020-10-08", "close": 62.75, "volume": 152554.0}, {"date": "2020-10-09", "close": 62.37, "volume": 90750.0}, {"date": "2020-10-12", "close": 62.85, "volume": 84994.0}, {"date": "2020-10-13", "close": 62.38, "volume": 148050.0}, {"date": "2020-10-14", "close": 62.43, "volume": 103376.0}, {"date": "2020-10-15", "close": 62.44, "volume": 216630.0}, {"date": "2020-10-16", "close": 62.31, "volume": 243676.0}, {"date": "2020-10-19", "close": 61.865, "volume": 203880.0}, {"date": "2020-10-20", "close": 61.57, "volume": 129093.0}, {"date": "2020-10-21", "close": 62.25, "volume": 139581.0}, {"date": "2020-10-22", "close": 62.52, "volume": 154863.0}, {"date": "2020-10-23", "close": 62.81, "volume": 113211.0}, {"date": "2020-10-26", "close": 61.93, "volume": 130290.0}, {"date": "2020-10-27", "close": 62.595, "volume": 170673.0}, {"date": "2020-10-28", "close": 60.02, "volume": 305164.0}, {"date": "2020-10-29", "close": 61.5, "volume": 127335.0}, {"date": "2020-10-30", "close": 62.97, "volume": 229399.0}, {"date": "2020-11-02", "close": 63.74, "volume": 211348.0}, {"date": "2020-11-03", "close": 66.62, "volume": 163558.0}, {"date": "2020-11-04", "close": 64.72, "volume": 114619.0}, {"date": "2020-11-05", "close": 65.9, "volume": 99518.0}, {"date": "2020-11-06", "close": 65.92, "volume": 99899.0}, {"date": "2020-11-09", "close": 71.03, "volume": 311451.0}, {"date": "2020-11-10", "close": 73.01, "volume": 176512.0}, {"date": "2020-11-11", "close": 71.42, "volume": 176606.0}, {"date": "2020-11-12", "close": 69.8, "volume": 102973.0}, {"date": "2020-11-13", "close": 72.18, "volume": 109689.0}, {"date": "2020-11-16", "close": 74.49, "volume": 126913.0}, {"date": "2020-11-17", "close": 74.23, "volume": 184466.0}, {"date": "2020-11-18", "close": 74.73, "volume": 133042.0}, {"date": "2020-11-19", "close": 74.21, "volume": 93452.0}, {"date": "2020-11-20", "close": 74.47, "volume": 157688.0}, {"date": "2020-11-23", "close": 75.33, "volume": 95921.0}, {"date": "2020-11-24", "close": 77.68, "volume": 182834.0}, {"date": "2020-11-25", "close": 75.24, "volume": 121812.0}, {"date": "2020-11-27", "close": 74.19, "volume": 73661.0}, {"date": "2020-11-30", "close": 73.07, "volume": 164484.0}, {"date": "2020-12-01", "close": 73.29, "volume": 115007.0}, {"date": "2020-12-02", "close": 72.85, "volume": 150131.0}, {"date": "2020-12-03", "close": 73.25, "volume": 58329.0}, {"date": "2020-12-04", "close": 73.75, "volume": 64639.0}, {"date": "2020-12-07", "close": 73.38, "volume": 86428.0}, {"date": "2020-12-08", "close": 73.56, "volume": 92591.0}, {"date": "2020-12-09", "close": 73.63, "volume": 80969.0}, {"date": "2020-12-10", "close": 73.4, "volume": 83757.0}, {"date": "2020-12-11", "close": 74.52, "volume": 98670.0}, {"date": "2020-12-14", "close": 73.25, "volume": 148745.0}, {"date": "2020-12-15", "close": 74.43, "volume": 149733.0}, {"date": "2020-12-16", "close": 75.22, "volume": 185985.0}, {"date": "2020-12-17", "close": 77.53, "volume": 163495.0}, {"date": "2020-12-18", "close": 78.2, "volume": 458104.0}, {"date": "2020-12-21", "close": 76.99, "volume": 110237.0}, {"date": "2020-12-22", "close": 75.79, "volume": 97011.0}, {"date": "2020-12-23", "close": 75.59, "volume": 65981.0}, {"date": "2020-12-24", "close": 76.08, "volume": 42794.0}, {"date": "2020-12-28", "close": 76.35, "volume": 100896.0}, {"date": "2020-12-29", "close": 76.03, "volume": 108492.0}, {"date": "2020-12-30", "close": 76.34, "volume": 82400.0}, {"date": "2020-12-31", "close": 76.84, "volume": 94730.0}, {"date": "2021-01-04", "close": 76.4, "volume": 123856.0}, {"date": "2021-01-05", "close": 76.85, "volume": 160036.0}, {"date": "2021-01-06", "close": 79.76, "volume": 235668.0}, {"date": "2021-01-07", "close": 79.14, "volume": 87371.0}, {"date": "2021-01-08", "close": 79.07, "volume": 105554.0}, {"date": "2021-01-11", "close": 79.22, "volume": 87412.0}, {"date": "2021-01-12", "close": 80.41, "volume": 101106.0}, {"date": "2021-01-13", "close": 79.02, "volume": 112262.0}, {"date": "2021-01-14", "close": 80.62, "volume": 125886.0}, {"date": "2021-01-15", "close": 80.03, "volume": 98981.0}, {"date": "2021-01-19", "close": 80.49, "volume": 117351.0}, {"date": "2021-01-20", "close": 81.6, "volume": 107482.0}, {"date": "2021-01-21", "close": 80.15, "volume": 82661.0}, {"date": "2021-01-22", "close": 80.36, "volume": 84634.0}, {"date": "2021-01-25", "close": 80.36, "volume": 67397.0}, {"date": "2021-01-26", "close": 78.72, "volume": 88341.0}, {"date": "2021-01-27", "close": 75.71, "volume": 128928.0}, {"date": "2021-01-28", "close": 74.08, "volume": 142478.0}, {"date": "2021-01-29", "close": 71.69, "volume": 110454.0}, {"date": "2021-02-01", "close": 72.73, "volume": 110588.0}, {"date": "2021-02-02", "close": 75.05, "volume": 101338.0}, {"date": "2021-02-03", "close": 73.39, "volume": 126560.0}, {"date": "2021-02-04", "close": 75.46, "volume": 159389.0}, {"date": "2021-02-05", "close": 76.77, "volume": 142662.0}, {"date": "2021-02-08", "close": 79.38, "volume": 144608.0}, {"date": "2021-02-09", "close": 83.51, "volume": 197354.0}, {"date": "2021-02-10", "close": 84.66, "volume": 214616.0}, {"date": "2021-02-11", "close": 85.58, "volume": 273928.0}, {"date": "2021-02-12", "close": 86.0, "volume": 219737.0}, {"date": "2021-02-16", "close": 87.61, "volume": 219025.0}, {"date": "2021-02-17", "close": 85.53, "volume": 113355.0}, {"date": "2021-02-18", "close": 84.96, "volume": 99823.0}, {"date": "2021-02-19", "close": 86.23, "volume": 101236.0}, {"date": "2021-02-22", "close": 86.61, "volume": 132571.0}, {"date": "2021-02-23", "close": 84.7, "volume": 184527.0}, {"date": "2021-02-24", "close": 86.3, "volume": 166072.0}, {"date": "2021-02-25", "close": 85.65, "volume": 124728.0}, {"date": "2021-02-26", "close": 85.77, "volume": 135657.0}, {"date": "2021-03-01", "close": 87.67, "volume": 125910.0}, {"date": "2021-03-02", "close": 87.56, "volume": 122045.0}, {"date": "2021-03-03", "close": 88.74, "volume": 119582.0}, {"date": "2021-03-04", "close": 87.45, "volume": 168532.0}, {"date": "2021-03-05", "close": 87.78, "volume": 271073.0}, {"date": "2021-03-08", "close": 88.36, "volume": 138551.0}, {"date": "2021-03-09", "close": 89.95, "volume": 143412.0}, {"date": "2021-03-10", "close": 91.08, "volume": 85222.0}, {"date": "2021-03-11", "close": 91.82, "volume": 92330.0}, {"date": "2021-03-12", "close": 93.03, "volume": 80412.0}, {"date": "2021-03-15", "close": 92.89, "volume": 65081.0}, {"date": "2021-03-16", "close": 92.32, "volume": 119881.0}, {"date": "2021-03-17", "close": 92.47, "volume": 174235.0}, {"date": "2021-03-18", "close": 91.51, "volume": 133043.0}, {"date": "2021-03-19", "close": 89.93, "volume": 414504.0}, {"date": "2021-03-22", "close": 87.21, "volume": 112211.0}, {"date": "2021-03-23", "close": 84.55, "volume": 104379.0}, {"date": "2021-03-24", "close": 85.01, "volume": 177673.0}, {"date": "2021-03-25", "close": 85.91, "volume": 224873.0}, {"date": "2021-03-26", "close": 87.73, "volume": 145283.0}, {"date": "2021-03-29", "close": 86.93, "volume": 179163.0}, {"date": "2021-03-30", "close": 89.34, "volume": 104909.0}, {"date": "2021-03-31", "close": 88.81, "volume": 160510.0}, {"date": "2021-04-01", "close": 89.4, "volume": 66520.0}, {"date": "2021-04-05", "close": 89.7, "volume": 103088.0}, {"date": "2021-04-06", "close": 88.95, "volume": 93817.0}, {"date": "2021-04-07", "close": 87.17, "volume": 77045.0}, {"date": "2021-04-08", "close": 88.42, "volume": 100727.0}, {"date": "2021-04-09", "close": 89.08, "volume": 96520.0}, {"date": "2021-04-12", "close": 89.91, "volume": 90405.0}, {"date": "2021-04-13", "close": 88.74, "volume": 94689.0}, {"date": "2021-04-14", "close": 89.01, "volume": 57182.0}, {"date": "2021-04-15", "close": 89.23, "volume": 74610.0}, {"date": "2021-04-16", "close": 89.24, "volume": 89069.0}, {"date": "2021-04-19", "close": 88.26, "volume": 106891.0}, {"date": "2021-04-20", "close": 86.67, "volume": 106417.0}, {"date": "2021-04-21", "close": 87.2, "volume": 111255.0}, {"date": "2021-04-22", "close": 86.71, "volume": 103027.0}, {"date": "2021-04-23", "close": 88.17, "volume": 85021.0}, {"date": "2021-04-26", "close": 86.63, "volume": 70772.0}, {"date": "2021-04-27", "close": 86.56, "volume": 117742.0}, {"date": "2021-04-28", "close": 87.29, "volume": 88330.0}, {"date": "2021-04-29", "close": 88.3, "volume": 99694.0}, {"date": "2021-04-30", "close": 88.29, "volume": 238158.0}, {"date": "2021-05-03", "close": 94.62, "volume": 333616.0}, {"date": "2021-05-04", "close": 97.61, "volume": 208309.0}, {"date": "2021-05-05", "close": 98.21, "volume": 158682.0}, {"date": "2021-05-06", "close": 96.39, "volume": 230967.0}, {"date": "2021-05-07", "close": 100.48, "volume": 107945.0}, {"date": "2021-05-10", "close": 97.72, "volume": 109279.0}, {"date": "2021-05-11", "close": 95.36, "volume": 80675.0}, {"date": "2021-05-12", "close": 92.24, "volume": 104698.0}, {"date": "2021-05-13", "close": 95.37, "volume": 116384.0}, {"date": "2021-05-14", "close": 97.72, "volume": 91373.0}, {"date": "2021-05-17", "close": 96.82, "volume": 196471.0}, {"date": "2021-05-18", "close": 94.82, "volume": 76233.0}, {"date": "2021-05-19", "close": 93.9, "volume": 85453.0}, {"date": "2021-05-20", "close": 93.46, "volume": 72439.0}, {"date": "2021-05-21", "close": 93.97, "volume": 143029.0}, {"date": "2021-05-24", "close": 95.06, "volume": 70704.0}, {"date": "2021-05-25", "close": 93.84, "volume": 186246.0}, {"date": "2021-05-26", "close": 95.55, "volume": 158432.0}, {"date": "2021-05-27", "close": 96.37, "volume": 120607.0}, {"date": "2021-05-28", "close": 96.89, "volume": 78689.0}, {"date": "2021-06-01", "close": 97.89, "volume": 130488.0}, {"date": "2021-06-02", "close": 94.78, "volume": 139336.0}, {"date": "2021-06-03", "close": 94.86, "volume": 125935.0}, {"date": "2021-06-04", "close": 94.24, "volume": 92880.0}, {"date": "2021-06-07", "close": 94.84, "volume": 93797.0}, {"date": "2021-06-08", "close": 96.02, "volume": 95238.0}, {"date": "2021-06-09", "close": 94.11, "volume": 111639.0}, {"date": "2021-06-10", "close": 92.2, "volume": 117515.0}, {"date": "2021-06-11", "close": 90.67, "volume": 450740.0}, {"date": "2021-06-14", "close": 91.75, "volume": 145854.0}, {"date": "2021-06-15", "close": 93.47, "volume": 143291.0}, {"date": "2021-06-16", "close": 93.69, "volume": 135322.0}, {"date": "2021-06-17", "close": 90.97, "volume": 144876.0}, {"date": "2021-06-18", "close": 87.67, "volume": 312649.0}, {"date": "2021-06-21", "close": 91.54, "volume": 175699.0}, {"date": "2021-06-22", "close": 92.1, "volume": 81709.0}, {"date": "2021-06-23", "close": 91.94, "volume": 115881.0}, {"date": "2021-06-24", "close": 92.79, "volume": 71914.0}, {"date": "2021-06-25", "close": 91.91, "volume": 661183.0}, {"date": "2021-06-28", "close": 89.35, "volume": 142944.0}, {"date": "2021-06-29", "close": 89.73, "volume": 102996.0}, {"date": "2021-06-30", "close": 89.75, "volume": 134792.0}, {"date": "2021-07-01", "close": 90.94, "volume": 122445.0}, {"date": "2021-07-02", "close": 90.71, "volume": 79069.0}, {"date": "2021-07-06", "close": 88.67, "volume": 121687.0}, {"date": "2021-07-07", "close": 90.2, "volume": 165149.0}, {"date": "2021-07-08", "close": 88.37, "volume": 103649.0}, {"date": "2021-07-09", "close": 90.03, "volume": 84498.0}, {"date": "2021-07-12", "close": 89.03, "volume": 130878.0}, {"date": "2021-07-13", "close": 87.71, "volume": 98031.0}, {"date": "2021-07-14", "close": 89.02, "volume": 125130.0}, {"date": "2021-07-15", "close": 88.79, "volume": 83028.0}, {"date": "2021-07-16", "close": 86.68, "volume": 208604.0}, {"date": "2021-07-19", "close": 85.73, "volume": 179426.0}, {"date": "2021-07-20", "close": 88.48, "volume": 154542.0}, {"date": "2021-07-21", "close": 88.94, "volume": 104444.0}, {"date": "2021-07-22", "close": 87.53, "volume": 76686.0}, {"date": "2021-07-23", "close": 88.6, "volume": 54819.0}, {"date": "2021-07-26", "close": 88.99, "volume": 67079.0}, {"date": "2021-07-27", "close": 87.45, "volume": 90599.0}, {"date": "2021-07-28", "close": 86.73, "volume": 117605.0}, {"date": "2021-07-29", "close": 88.48, "volume": 121617.0}, {"date": "2021-07-30", "close": 88.44, "volume": 127913.0}, {"date": "2021-08-02", "close": 86.87, "volume": 115240.0}, {"date": "2021-08-03", "close": 89.21, "volume": 256804.0}, {"date": "2021-08-04", "close": 86.49, "volume": 154226.0}, {"date": "2021-08-05", "close": 86.81, "volume": 106968.0}, {"date": "2021-08-06", "close": 88.07, "volume": 130711.0}, {"date": "2021-08-09", "close": 87.22, "volume": 117563.0}, {"date": "2021-08-10", "close": 88.0, "volume": 109154.0}, {"date": "2021-08-11", "close": 90.27, "volume": 118376.0}, {"date": "2021-08-12", "close": 90.31, "volume": 104290.0}, {"date": "2021-08-13", "close": 90.56, "volume": 93908.0}, {"date": "2021-08-16", "close": 90.67, "volume": 69586.0}, {"date": "2021-08-17", "close": 88.67, "volume": 85347.0}, {"date": "2021-08-18", "close": 87.21, "volume": 68862.0}, {"date": "2021-08-19", "close": 86.05, "volume": 131672.0}, {"date": "2021-08-20", "close": 86.57, "volume": 110167.0}, {"date": "2021-08-23", "close": 87.67, "volume": 44694.0}, {"date": "2021-08-24", "close": 87.43, "volume": 209170.0}, {"date": "2021-08-25", "close": 87.53, "volume": 44126.0}, {"date": "2021-08-26", "close": 86.27, "volume": 74491.0}, {"date": "2021-08-27", "close": 89.12, "volume": 112322.0}, {"date": "2021-08-30", "close": 89.17, "volume": 65231.0}, {"date": "2021-08-31", "close": 88.17, "volume": 64516.0}, {"date": "2021-09-01", "close": 88.68, "volume": 58059.0}, {"date": "2021-09-02", "close": 90.26, "volume": 90425.0}, {"date": "2021-09-03", "close": 89.38, "volume": 82453.0}, {"date": "2021-09-07", "close": 88.31, "volume": 101280.0}, {"date": "2021-09-08", "close": 86.93, "volume": 87970.0}, {"date": "2021-09-09", "close": 85.08, "volume": 82444.0}, {"date": "2021-09-10", "close": 84.17, "volume": 104126.0}, {"date": "2021-09-13", "close": 84.2, "volume": 91344.0}, {"date": "2021-09-14", "close": 82.12, "volume": 99515.0}, {"date": "2021-09-15", "close": 83.98, "volume": 102166.0}, {"date": "2021-09-16", "close": 83.85, "volume": 94982.0}, {"date": "2021-09-17", "close": 83.33, "volume": 410781.0}, {"date": "2021-09-20", "close": 82.94, "volume": 137564.0}, {"date": "2021-09-21", "close": 84.23, "volume": 162031.0}, {"date": "2021-09-22", "close": 85.57, "volume": 137272.0}, {"date": "2021-09-23", "close": 86.5, "volume": 85970.0}, {"date": "2021-09-24", "close": 86.71, "volume": 53581.0}, {"date": "2021-09-27", "close": 87.58, "volume": 64911.0}, {"date": "2021-09-28", "close": 86.05, "volume": 85337.0}, {"date": "2021-09-29", "close": 85.75, "volume": 64633.0}, {"date": "2021-09-30", "close": 83.02, "volume": 130193.0}, {"date": "2021-10-01", "close": 82.73, "volume": 181210.0}, {"date": "2021-10-04", "close": 83.99, "volume": 115704.0}, {"date": "2021-10-05", "close": 85.13, "volume": 87437.0}, {"date": "2021-10-06", "close": 84.98, "volume": 78305.0}, {"date": "2021-10-07", "close": 86.1, "volume": 86841.0}, {"date": "2021-10-08", "close": 85.19, "volume": 84203.0}, {"date": "2021-10-11", "close": 83.99, "volume": 33674.0}, {"date": "2021-10-12", "close": 83.94, "volume": 38541.0}, {"date": "2021-10-13", "close": 83.32, "volume": 47883.0}, {"date": "2021-10-14", "close": 85.74, "volume": 70452.0}, {"date": "2021-10-15", "close": 85.96, "volume": 88327.0}, {"date": "2021-10-18", "close": 87.22, "volume": 38682.0}, {"date": "2021-10-19", "close": 87.65, "volume": 34126.0}, {"date": "2021-10-20", "close": 88.88, "volume": 49564.0}, {"date": "2021-10-21", "close": 89.82, "volume": 62137.0}, {"date": "2021-10-22", "close": 90.86, "volume": 48559.0}, {"date": "2021-10-25", "close": 92.38, "volume": 183341.0}, {"date": "2021-10-26", "close": 94.48, "volume": 112235.0}, {"date": "2021-10-27", "close": 92.74, "volume": 140383.0}, {"date": "2021-10-28", "close": 97.48, "volume": 217605.0}, {"date": "2021-10-29", "close": 100.56, "volume": 168612.0}, {"date": "2021-11-01", "close": 105.25, "volume": 260512.0}, {"date": "2021-11-02", "close": 106.34, "volume": 391563.0}, {"date": "2021-11-03", "close": 105.41, "volume": 164686.0}, {"date": "2021-11-04", "close": 105.57, "volume": 196103.0}, {"date": "2021-11-05", "close": 105.74, "volume": 184748.0}, {"date": "2021-11-08", "close": 106.16, "volume": 102599.0}, {"date": "2021-11-09", "close": 106.97, "volume": 113097.0}, {"date": "2021-11-10", "close": 105.6, "volume": 84724.0}, {"date": "2021-11-11", "close": 107.69, "volume": 61722.0}, {"date": "2021-11-12", "close": 106.47, "volume": 90227.0}, {"date": "2021-11-15", "close": 106.11, "volume": 96414.0}, {"date": "2021-11-16", "close": 106.43, "volume": 287782.0}, {"date": "2021-11-17", "close": 106.0, "volume": 139474.0}, {"date": "2021-11-18", "close": 105.61, "volume": 128227.0}, {"date": "2021-11-19", "close": 103.09, "volume": 126760.0}, {"date": "2021-11-22", "close": 104.0, "volume": 138586.0}, {"date": "2021-11-23", "close": 105.5, "volume": 145598.0}, {"date": "2021-11-24", "close": 105.0, "volume": 98458.0}, {"date": "2021-11-26", "close": 101.63, "volume": 82463.0}, {"date": "2021-11-29", "close": 102.32, "volume": 142866.0}, {"date": "2021-11-30", "close": 98.75, "volume": 204002.0}, {"date": "2021-12-01", "close": 100.01, "volume": 262050.0}, {"date": "2021-12-02", "close": 102.8, "volume": 131454.0}, {"date": "2021-12-03", "close": 102.45, "volume": 155842.0}, {"date": "2021-12-06", "close": 106.38, "volume": 326740.0}, {"date": "2021-12-07", "close": 111.98, "volume": 331991.0}, {"date": "2021-12-08", "close": 109.9, "volume": 216278.0}, {"date": "2021-12-09", "close": 112.72, "volume": 205814.0}, {"date": "2021-12-10", "close": 115.46, "volume": 307978.0}, {"date": "2021-12-13", "close": 114.8, "volume": 290267.0}, {"date": "2021-12-14", "close": 112.83, "volume": 275068.0}, {"date": "2021-12-15", "close": 114.69, "volume": 207619.0}, {"date": "2021-12-16", "close": 113.9, "volume": 168118.0}, {"date": "2021-12-17", "close": 112.44, "volume": 492269.0}, {"date": "2021-12-20", "close": 112.71, "volume": 161966.0}, {"date": "2021-12-21", "close": 113.58, "volume": 140255.0}, {"date": "2021-12-22", "close": 113.86, "volume": 138928.0}, {"date": "2021-12-23", "close": 116.6, "volume": 124935.0}, {"date": "2021-12-27", "close": 120.86, "volume": 204137.0}, {"date": "2021-12-28", "close": 119.89, "volume": 90629.0}, {"date": "2021-12-29", "close": 120.89, "volume": 93421.0}, {"date": "2021-12-30", "close": 120.28, "volume": 113381.0}, {"date": "2021-12-31", "close": 121.09, "volume": 57763.0}, {"date": "2022-01-03", "close": 120.66, "volume": 106323.0}, {"date": "2022-01-04", "close": 124.61, "volume": 174963.0}, {"date": "2022-01-05", "close": 118.64, "volume": 156904.0}, {"date": "2022-01-06", "close": 115.63, "volume": 209109.0}, {"date": "2022-01-07", "close": 114.48, "volume": 160143.0}, {"date": "2022-01-10", "close": 112.63, "volume": 135500.0}, {"date": "2022-01-11", "close": 113.62, "volume": 144519.0}, {"date": "2022-01-12", "close": 112.88, "volume": 94505.0}, {"date": "2022-01-13", "close": 113.94, "volume": 99449.0}, {"date": "2022-01-14", "close": 112.66, "volume": 111028.0}, {"date": "2022-01-18", "close": 111.57, "volume": 91351.0}, {"date": "2022-01-19", "close": 110.49, "volume": 174653.0}, {"date": "2022-01-20", "close": 108.05, "volume": 72036.0}, {"date": "2022-01-21", "close": 108.55, "volume": 125286.0}, {"date": "2022-01-24", "close": 113.07, "volume": 146816.0}, {"date": "2022-01-25", "close": 108.29, "volume": 125785.0}, {"date": "2022-01-26", "close": 104.38, "volume": 126937.0}, {"date": "2022-01-27", "close": 101.45, "volume": 126621.0}, {"date": "2022-01-28", "close": 103.39, "volume": 136647.0}, {"date": "2022-01-31", "close": 106.3, "volume": 139827.0}, {"date": "2022-02-01", "close": 110.69, "volume": 230286.0}, {"date": "2022-02-02", "close": 110.17, "volume": 131302.0}, {"date": "2022-02-03", "close": 107.79, "volume": 88078.0}, {"date": "2022-02-04", "close": 105.43, "volume": 84957.0}, {"date": "2022-02-07", "close": 104.77, "volume": 122575.0}, {"date": "2022-02-08", "close": 106.29, "volume": 94579.0}, {"date": "2022-02-09", "close": 110.43, "volume": 217528.0}, {"date": "2022-02-10", "close": 101.0, "volume": 343081.0}, {"date": "2022-02-11", "close": 100.99, "volume": 223642.0}, {"date": "2022-02-14", "close": 100.42, "volume": 224522.0}, {"date": "2022-02-15", "close": 102.18, "volume": 174431.0}, {"date": "2022-02-16", "close": 102.16, "volume": 178438.0}, {"date": "2022-02-17", "close": 100.4, "volume": 129671.0}, {"date": "2022-02-18", "close": 99.77, "volume": 242583.0}, {"date": "2022-02-22", "close": 98.63, "volume": 136894.0}, {"date": "2022-02-23", "close": 98.25, "volume": 116016.0}, {"date": "2022-02-24", "close": 101.36, "volume": 182966.0}, {"date": "2022-02-25", "close": 103.47, "volume": 88995.0}, {"date": "2022-02-28", "close": 103.18, "volume": 126517.0}, {"date": "2022-03-01", "close": 100.8, "volume": 157377.0}, {"date": "2022-03-02", "close": 103.01, "volume": 93304.0}, {"date": "2022-03-03", "close": 104.15, "volume": 102238.0}, {"date": "2022-03-04", "close": 102.8, "volume": 262608.0}, {"date": "2022-03-07", "close": 94.36, "volume": 186631.0}, {"date": "2022-03-08", "close": 97.65, "volume": 210742.0}, {"date": "2022-03-09", "close": 100.84, "volume": 181636.0}, {"date": "2022-03-10", "close": 99.93, "volume": 190727.0}, {"date": "2022-03-11", "close": 100.24, "volume": 163737.0}, {"date": "2022-03-14", "close": 101.6, "volume": 156654.0}, {"date": "2022-03-15", "close": 100.93, "volume": 116746.0}, {"date": "2022-03-16", "close": 104.87, "volume": 157475.0}, {"date": "2022-03-17", "close": 105.7, "volume": 59136.0}, {"date": "2022-03-18", "close": 106.21, "volume": 202681.0}, {"date": "2022-03-21", "close": 104.16, "volume": 72140.0}, {"date": "2022-03-22", "close": 103.95, "volume": 104899.0}, {"date": "2022-03-23", "close": 99.46, "volume": 132669.0}, {"date": "2022-03-24", "close": 100.34, "volume": 86042.0}, {"date": "2022-03-25", "close": 99.14, "volume": 154173.0}, {"date": "2022-03-28", "close": 100.28, "volume": 224469.0}, {"date": "2022-03-29", "close": 101.37, "volume": 213632.0}, {"date": "2022-03-30", "close": 98.43, "volume": 102443.0}, {"date": "2022-03-31", "close": 97.78, "volume": 231152.0}, {"date": "2022-04-01", "close": 93.33, "volume": 428075.0}, {"date": "2022-04-04", "close": 92.41, "volume": 200688.0}, {"date": "2022-04-05", "close": 88.02, "volume": 290735.0}, {"date": "2022-04-06", "close": 86.95, "volume": 195560.0}, {"date": "2022-04-07", "close": 86.07, "volume": 257731.0}, {"date": "2022-04-08", "close": 85.4, "volume": 291187.0}, {"date": "2022-04-11", "close": 85.86, "volume": 221041.0}, {"date": "2022-04-12", "close": 87.1, "volume": 273043.0}, {"date": "2022-04-13", "close": 90.45, "volume": 245242.0}, {"date": "2022-04-14", "close": 90.85, "volume": 306255.0}, {"date": "2022-04-18", "close": 91.57, "volume": 264797.0}, {"date": "2022-04-19", "close": 92.47, "volume": 270559.0}, {"date": "2022-04-20", "close": 94.24, "volume": 269841.0}, {"date": "2022-04-21", "close": 95.24, "volume": 200893.0}, {"date": "2022-04-22", "close": 92.83, "volume": 246100.0}, {"date": "2022-04-25", "close": 93.78, "volume": 229872.0}, {"date": "2022-04-26", "close": 91.84, "volume": 219528.0}, {"date": "2022-04-27", "close": 90.16, "volume": 279940.0}, {"date": "2022-04-28", "close": 98.0, "volume": 266954.0}, {"date": "2022-04-29", "close": 96.97, "volume": 229801.0}, {"date": "2022-05-02", "close": 99.28, "volume": 194208.0}, {"date": "2022-05-03", "close": 98.11, "volume": 172720.0}, {"date": "2022-05-04", "close": 102.58, "volume": 132995.0}, {"date": "2022-05-05", "close": 99.56, "volume": 118229.0}, {"date": "2022-05-06", "close": 99.47, "volume": 161617.0}, {"date": "2022-05-09", "close": 97.26, "volume": 304380.0}, {"date": "2022-05-10", "close": 97.45, "volume": 138196.0}, {"date": "2022-05-11", "close": 93.7, "volume": 168577.0}, {"date": "2022-05-12", "close": 95.05, "volume": 119521.0}, {"date": "2022-05-13", "close": 96.19, "volume": 196589.0}, {"date": "2022-05-16", "close": 94.33, "volume": 390817.0}, {"date": "2022-05-17", "close": 98.2, "volume": 99286.0}, {"date": "2022-05-18", "close": 89.68, "volume": 258292.0}, {"date": "2022-05-19", "close": 90.82, "volume": 324939.0}, {"date": "2022-05-20", "close": 92.99, "volume": 277259.0}, {"date": "2022-05-23", "close": 92.21, "volume": 107312.0}, {"date": "2022-05-24", "close": 92.83, "volume": 155555.0}, {"date": "2022-05-25", "close": 92.6, "volume": 141042.0}, {"date": "2022-05-26", "close": 93.94, "volume": 158159.0}, {"date": "2022-05-27", "close": 94.15, "volume": 107125.0}, {"date": "2022-05-31", "close": 93.19, "volume": 431279.0}, {"date": "2022-06-01", "close": 93.41, "volume": 136628.0}, {"date": "2022-06-02", "close": 96.61, "volume": 79880.0}, {"date": "2022-06-03", "close": 96.85, "volume": 102094.0}, {"date": "2022-06-06", "close": 98.66, "volume": 86162.0}, {"date": "2022-06-07", "close": 97.16, "volume": 99611.0}, {"date": "2022-06-08", "close": 93.87, "volume": 87265.0}, {"date": "2022-06-09", "close": 93.7, "volume": 114631.0}, {"date": "2022-06-10", "close": 92.58, "volume": 164244.0}, {"date": "2022-06-13", "close": 90.18, "volume": 145513.0}, {"date": "2022-06-14", "close": 90.46, "volume": 106388.0}, {"date": "2022-06-15", "close": 90.92, "volume": 115122.0}, {"date": "2022-06-16", "close": 87.12, "volume": 148328.0}, {"date": "2022-06-17", "close": 85.53, "volume": 290614.0}, {"date": "2022-06-21", "close": 86.37, "volume": 135837.0}, {"date": "2022-06-22", "close": 84.99, "volume": 132927.0}, {"date": "2022-06-23", "close": 86.31, "volume": 80570.0}, {"date": "2022-06-24", "close": 91.5, "volume": 285325.0}, {"date": "2022-06-27", "close": 91.71, "volume": 91840.0}, {"date": "2022-06-28", "close": 89.21, "volume": 81648.0}, {"date": "2022-06-29", "close": 90.24, "volume": 127340.0}, {"date": "2022-06-30", "close": 91.96, "volume": 149072.0}, {"date": "2022-07-01", "close": 91.35, "volume": 86956.0}, {"date": "2022-07-05", "close": 92.92, "volume": 171675.0}, {"date": "2022-07-06", "close": 91.24, "volume": 111098.0}, {"date": "2022-07-07", "close": 92.72, "volume": 65467.0}, {"date": "2022-07-08", "close": 92.15, "volume": 72480.0}, {"date": "2022-07-11", "close": 90.92, "volume": 118818.0}, {"date": "2022-07-12", "close": 90.05, "volume": 127941.0}, {"date": "2022-07-13", "close": 87.57, "volume": 65499.0}, {"date": "2022-07-14", "close": 87.37, "volume": 55418.0}, {"date": "2022-07-15", "close": 89.27, "volume": 79734.0}, {"date": "2022-07-18", "close": 90.33, "volume": 78859.0}, {"date": "2022-07-19", "close": 95.75, "volume": 175034.0}, {"date": "2022-07-20", "close": 96.25, "volume": 150818.0}, {"date": "2022-07-21", "close": 97.4, "volume": 130321.0}, {"date": "2022-07-22", "close": 96.69, "volume": 96554.0}, {"date": "2022-07-25", "close": 95.75, "volume": 96445.0}, {"date": "2022-07-26", "close": 95.58, "volume": 105778.0}, {"date": "2022-07-27", "close": 98.0, "volume": 163706.0}, {"date": "2022-07-28", "close": 102.15, "volume": 193965.0}, {"date": "2022-07-29", "close": 104.93, "volume": 128340.0}, {"date": "2022-08-01", "close": 105.15, "volume": 164731.0}, {"date": "2022-08-02", "close": 104.54, "volume": 109761.0}, {"date": "2022-08-03", "close": 105.0, "volume": 90163.0}, {"date": "2022-08-04", "close": 105.51, "volume": 106846.0}, {"date": "2022-08-05", "close": 105.46, "volume": 102792.0}, {"date": "2022-08-08", "close": 105.49, "volume": 104154.0}, {"date": "2022-08-09", "close": 105.1, "volume": 114302.0}, {"date": "2022-08-10", "close": 107.52, "volume": 489611.0}, {"date": "2022-08-11", "close": 108.55, "volume": 188032.0}, {"date": "2022-08-12", "close": 108.07, "volume": 138946.0}, {"date": "2022-08-15", "close": 109.06, "volume": 153780.0}, {"date": "2022-08-16", "close": 109.09, "volume": 153295.0}, {"date": "2022-08-17", "close": 106.77, "volume": 112046.0}, {"date": "2022-08-18", "close": 108.03, "volume": 117315.0}, {"date": "2022-08-19", "close": 107.3, "volume": 133708.0}, {"date": "2022-08-22", "close": 105.75, "volume": 126892.0}, {"date": "2022-08-23", "close": 104.49, "volume": 222374.0}, {"date": "2022-08-24", "close": 103.89, "volume": 106501.0}, {"date": "2022-08-25", "close": 105.35, "volume": 112965.0}, {"date": "2022-08-26", "close": 102.44, "volume": 139335.0}, {"date": "2022-08-29", "close": 100.01, "volume": 252998.0}, {"date": "2022-08-30", "close": 98.93, "volume": 153548.0}, {"date": "2022-08-31", "close": 97.04, "volume": 249356.0}, {"date": "2022-09-01", "close": 97.74, "volume": 155889.0}, {"date": "2022-09-02", "close": 96.09, "volume": 131513.0}, {"date": "2022-09-06", "close": 96.78, "volume": 137719.0}, {"date": "2022-09-07", "close": 97.54, "volume": 217618.0}, {"date": "2022-09-08", "close": 95.52, "volume": 131795.0}, {"date": "2022-09-09", "close": 97.99, "volume": 122001.0}, {"date": "2022-09-12", "close": 102.11, "volume": 193435.0}, {"date": "2022-09-13", "close": 98.79, "volume": 171501.0}, {"date": "2022-09-14", "close": 98.46, "volume": 157610.0}, {"date": "2022-09-15", "close": 96.25, "volume": 203516.0}, {"date": "2022-09-16", "close": 91.52, "volume": 328449.0}, {"date": "2022-09-19", "close": 93.93, "volume": 124020.0}, {"date": "2022-09-20", "close": 92.65, "volume": 167525.0}, {"date": "2022-09-21", "close": 92.69, "volume": 97786.0}, {"date": "2022-09-22", "close": 91.09, "volume": 89557.0}, {"date": "2022-09-23", "close": 89.53, "volume": 257127.0}, {"date": "2022-09-26", "close": 89.32, "volume": 136093.0}, {"date": "2022-09-27", "close": 90.64, "volume": 186228.0}, {"date": "2022-09-28", "close": 93.29, "volume": 109533.0}, {"date": "2022-09-29", "close": 91.82, "volume": 131274.0}, {"date": "2022-09-30", "close": 90.26, "volume": 191734.0}, {"date": "2022-10-03", "close": 93.61, "volume": 81496.0}, {"date": "2022-10-04", "close": 97.47, "volume": 183693.0}, {"date": "2022-10-05", "close": 97.0, "volume": 208921.0}, {"date": "2022-10-06", "close": 97.81, "volume": 337394.0}, {"date": "2022-10-07", "close": 95.93, "volume": 337174.0}, {"date": "2022-10-10", "close": 96.73, "volume": 91035.0}, {"date": "2022-10-11", "close": 96.59, "volume": 169861.0}, {"date": "2022-10-12", "close": 97.2, "volume": 208282.0}, {"date": "2022-10-13", "close": 98.83, "volume": 219849.0}, {"date": "2022-10-14", "close": 97.39, "volume": 120596.0}, {"date": "2022-10-17", "close": 98.58, "volume": 279219.0}, {"date": "2022-10-18", "close": 101.13, "volume": 289282.0}, {"date": "2022-10-19", "close": 98.03, "volume": 139727.0}, {"date": "2022-10-20", "close": 95.17, "volume": 149434.0}, {"date": "2022-10-21", "close": 96.29, "volume": 134361.0}, {"date": "2022-10-24", "close": 98.98, "volume": 114250.0}, {"date": "2022-10-25", "close": 100.9, "volume": 153863.0}, {"date": "2022-10-26", "close": 103.0, "volume": 439074.0}, {"date": "2022-10-27", "close": 101.51, "volume": 418168.0}, {"date": "2022-10-28", "close": 104.53, "volume": 221567.0}, {"date": "2022-10-31", "close": 105.87, "volume": 247841.0}, {"date": "2022-11-01", "close": 106.25, "volume": 128476.0}, {"date": "2022-11-02", "close": 103.2, "volume": 175024.0}, {"date": "2022-11-03", "close": 103.24, "volume": 173237.0}, {"date": "2022-11-04", "close": 105.26, "volume": 185104.0}, {"date": "2022-11-07", "close": 107.95, "volume": 116668.0}, {"date": "2022-11-08", "close": 108.57, "volume": 187229.0}, {"date": "2022-11-09", "close": 105.82, "volume": 111105.0}, {"date": "2022-11-10", "close": 112.98, "volume": 195377.0}, {"date": "2022-11-11", "close": 114.93, "volume": 275202.0}, {"date": "2022-11-14", "close": 113.36, "volume": 168509.0}, {"date": "2022-11-15", "close": 114.78, "volume": 162405.0}, {"date": "2022-11-16", "close": 111.54, "volume": 209846.0}, {"date": "2022-11-17", "close": 110.38, "volume": 190747.0}, {"date": "2022-11-18", "close": 110.63, "volume": 169495.0}, {"date": "2022-11-21", "close": 109.97, "volume": 232610.0}, {"date": "2022-11-22", "close": 109.36, "volume": 160038.0}, {"date": "2022-11-23", "close": 111.39, "volume": 154173.0}, {"date": "2022-11-25", "close": 110.64, "volume": 65688.0}, {"date": "2022-11-28", "close": 109.77, "volume": 200524.0}, {"date": "2022-11-29", "close": 109.9, "volume": 99717.0}, {"date": "2022-11-30", "close": 112.37, "volume": 218935.0}, {"date": "2022-12-01", "close": 111.26, "volume": 91832.0}, {"date": "2022-12-02", "close": 111.73, "volume": 109389.0}, {"date": "2022-12-05", "close": 108.22, "volume": 262617.0}, {"date": "2022-12-06", "close": 107.45, "volume": 198524.0}, {"date": "2022-12-07", "close": 108.03, "volume": 117463.0}, {"date": "2022-12-08", "close": 107.43, "volume": 168729.0}, {"date": "2022-12-09", "close": 106.22, "volume": 132708.0}, {"date": "2022-12-12", "close": 107.76, "volume": 218326.0}, {"date": "2022-12-13", "close": 106.4, "volume": 382584.0}, {"date": "2022-12-14", "close": 108.48, "volume": 260341.0}, {"date": "2022-12-15", "close": 105.69, "volume": 177767.0}, {"date": "2022-12-16", "close": 105.25, "volume": 478568.0}, {"date": "2022-12-19", "close": 103.79, "volume": 146077.0}, {"date": "2022-12-20", "close": 102.55, "volume": 109324.0}, {"date": "2022-12-21", "close": 104.51, "volume": 90067.0}, {"date": "2022-12-22", "close": 104.44, "volume": 117049.0}, {"date": "2022-12-23", "close": 105.4, "volume": 69957.0}, {"date": "2022-12-27", "close": 106.03, "volume": 138881.0}, {"date": "2022-12-28", "close": 105.14, "volume": 169430.0}, {"date": "2022-12-29", "close": 105.9, "volume": 95052.0}, {"date": "2022-12-30", "close": 104.89, "volume": 149194.0}, {"date": "2023-01-03", "close": 104.7, "volume": 91284.0}, {"date": "2023-01-04", "close": 101.52, "volume": 303747.0}, {"date": "2023-01-05", "close": 102.35, "volume": 226516.0}, {"date": "2023-01-06", "close": 105.09, "volume": 95807.0}, {"date": "2023-01-09", "close": 105.58, "volume": 136545.0}, {"date": "2023-01-10", "close": 103.45, "volume": 171744.0}, {"date": "2023-01-11", "close": 103.01, "volume": 216468.0}, {"date": "2023-01-12", "close": 102.76, "volume": 182927.0}, {"date": "2023-01-13", "close": 101.63, "volume": 132036.0}, {"date": "2023-01-17", "close": 100.66, "volume": 247157.0}, {"date": "2023-01-18", "close": 100.54, "volume": 155262.0}, {"date": "2023-01-19", "close": 100.59, "volume": 132179.0}, {"date": "2023-01-20", "close": 101.16, "volume": 147316.0}, {"date": "2023-01-23", "close": 104.49, "volume": 148787.0}, {"date": "2023-01-24", "close": 104.91, "volume": 105081.0}, {"date": "2023-01-25", "close": 105.42, "volume": 88341.0}, {"date": "2023-01-26", "close": 104.6, "volume": 68657.0}, {"date": "2023-01-27", "close": 105.56, "volume": 86589.0}, {"date": "2023-01-30", "close": 103.75, "volume": 136203.0}, {"date": "2023-01-31", "close": 107.85, "volume": 148956.0}, {"date": "2023-02-01", "close": 110.54, "volume": 170274.0}, {"date": "2023-02-02", "close": 113.09, "volume": 150510.0}, {"date": "2023-02-03", "close": 112.97, "volume": 153706.0}, {"date": "2023-02-06", "close": 112.31, "volume": 102869.0}, {"date": "2023-02-07", "close": 115.42, "volume": 167185.0}, {"date": "2023-02-08", "close": 114.17, "volume": 247470.0}, {"date": "2023-02-09", "close": 97.81, "volume": 594369.0}, {"date": "2023-02-10", "close": 100.7, "volume": 497512.0}, {"date": "2023-02-13", "close": 102.57, "volume": 282709.0}, {"date": "2023-02-14", "close": 104.47, "volume": 498743.0}, {"date": "2023-02-15", "close": 103.91, "volume": 184981.0}, {"date": "2023-02-16", "close": 103.64, "volume": 278087.0}, {"date": "2023-02-17", "close": 107.39, "volume": 297454.0}, {"date": "2023-02-21", "close": 102.94, "volume": 285307.0}, {"date": "2023-02-22", "close": 103.44, "volume": 232675.0}, {"date": "2023-02-23", "close": 104.75, "volume": 128310.0}, {"date": "2023-02-24", "close": 105.88, "volume": 260520.0}, {"date": "2023-02-27", "close": 104.77, "volume": 116494.0}, {"date": "2023-02-28", "close": 103.21, "volume": 150558.0}, {"date": "2023-03-01", "close": 104.06, "volume": 116590.0}, {"date": "2023-03-02", "close": 106.0, "volume": 99843.0}, {"date": "2023-03-03", "close": 107.38, "volume": 149010.0}, {"date": "2023-03-06", "close": 106.56, "volume": 154864.0}, {"date": "2023-03-07", "close": 105.96, "volume": 135523.0}, {"date": "2023-03-08", "close": 107.74, "volume": 142195.0}, {"date": "2023-03-09", "close": 107.13, "volume": 147837.0}, {"date": "2023-03-10", "close": 105.34, "volume": 183211.0}, {"date": "2023-03-13", "close": 105.65, "volume": 181735.0}, {"date": "2023-03-14", "close": 105.68, "volume": 220172.0}, {"date": "2023-03-15", "close": 104.07, "volume": 218725.0}, {"date": "2023-03-16", "close": 105.91, "volume": 156751.0}, {"date": "2023-03-17", "close": 103.13, "volume": 422747.0}, {"date": "2023-03-20", "close": 103.98, "volume": 125047.0}, {"date": "2023-03-21", "close": 104.34, "volume": 150457.0}, {"date": "2023-03-22", "close": 102.83, "volume": 123617.0}, {"date": "2023-03-23", "close": 101.66, "volume": 146523.0}, {"date": "2023-03-24", "close": 102.53, "volume": 108402.0}, {"date": "2023-03-27", "close": 104.11, "volume": 127118.0}, {"date": "2023-03-28", "close": 104.31, "volume": 112834.0}, {"date": "2023-03-29", "close": 104.92, "volume": 116530.0}, {"date": "2023-03-30", "close": 104.87, "volume": 76152.0}, {"date": "2023-03-31", "close": 107.76, "volume": 168361.0}, {"date": "2023-04-03", "close": 106.41, "volume": 116817.0}, {"date": "2023-04-04", "close": 104.06, "volume": 87521.0}, {"date": "2023-04-05", "close": 103.87, "volume": 133286.0}, {"date": "2023-04-06", "close": 102.69, "volume": 88912.0}, {"date": "2023-04-10", "close": 107.8, "volume": 127346.0}, {"date": "2023-04-11", "close": 108.83, "volume": 109592.0}, {"date": "2023-04-12", "close": 108.87, "volume": 61532.0}, {"date": "2023-04-13", "close": 108.42, "volume": 116329.0}, {"date": "2023-04-14", "close": 110.33, "volume": 86755.0}, {"date": "2023-04-17", "close": 109.71, "volume": 118939.0}, {"date": "2023-04-18", "close": 109.01, "volume": 181125.0}, {"date": "2023-04-19", "close": 109.51, "volume": 147151.0}, {"date": "2023-04-20", "close": 111.5, "volume": 138059.0}, {"date": "2023-04-21", "close": 110.28, "volume": 134879.0}, {"date": "2023-04-24", "close": 110.35, "volume": 116444.0}, {"date": "2023-04-25", "close": 106.61, "volume": 145500.0}, {"date": "2023-04-26", "close": 102.82, "volume": 405598.0}, {"date": "2023-04-27", "close": 104.4, "volume": 299993.0}, {"date": "2023-04-28", "close": 105.51, "volume": 302519.0}, {"date": "2023-05-01", "close": 106.7, "volume": 186559.0}, {"date": "2023-05-02", "close": 98.62, "volume": 340387.0}, {"date": "2023-05-03", "close": 98.68, "volume": 186274.0}, {"date": "2023-05-04", "close": 97.29, "volume": 209406.0}, {"date": "2023-05-05", "close": 97.27, "volume": 123212.0}, {"date": "2023-05-08", "close": 96.69, "volume": 113415.0}, {"date": "2023-05-09", "close": 95.82, "volume": 107260.0}, {"date": "2023-05-10", "close": 96.1, "volume": 99372.0}, {"date": "2023-05-11", "close": 96.58, "volume": 142790.0}, {"date": "2023-05-12", "close": 95.98, "volume": 149335.0}, {"date": "2023-05-15", "close": 96.58, "volume": 131723.0}, {"date": "2023-05-16", "close": 95.54, "volume": 83384.0}, {"date": "2023-05-17", "close": 97.0, "volume": 131106.0}, {"date": "2023-05-18", "close": 98.54, "volume": 167271.0}, {"date": "2023-05-19", "close": 98.54, "volume": 143212.0}, {"date": "2023-05-22", "close": 98.32, "volume": 131301.0}, {"date": "2023-05-23", "close": 98.02, "volume": 181092.0}, {"date": "2023-05-24", "close": 95.16, "volume": 119789.0}, {"date": "2023-05-25", "close": 97.19, "volume": 153566.0}, {"date": "2023-05-26", "close": 98.2, "volume": 90288.0}, {"date": "2023-05-30", "close": 98.31, "volume": 65467.0}, {"date": "2023-05-31", "close": 97.27, "volume": 220925.0}, {"date": "2023-06-01", "close": 98.15, "volume": 123361.0}, {"date": "2023-06-02", "close": 101.52, "volume": 138958.0}, {"date": "2023-06-05", "close": 98.55, "volume": 186221.0}, {"date": "2023-06-06", "close": 101.31, "volume": 220277.0}, {"date": "2023-06-07", "close": 104.28, "volume": 191946.0}, {"date": "2023-06-08", "close": 103.79, "volume": 146401.0}, {"date": "2023-06-09", "close": 101.96, "volume": 142843.0}, {"date": "2023-06-12", "close": 101.74, "volume": 124796.0}, {"date": "2023-06-13", "close": 102.17, "volume": 130204.0}, {"date": "2023-06-14", "close": 104.05, "volume": 187494.0}, {"date": "2023-06-15", "close": 104.18, "volume": 215594.0}, {"date": "2023-06-16", "close": 104.54, "volume": 530226.0}, {"date": "2023-06-20", "close": 102.78, "volume": 132385.0}, {"date": "2023-06-21", "close": 103.28, "volume": 131309.0}, {"date": "2023-06-22", "close": 101.38, "volume": 267921.0}, {"date": "2023-06-23", "close": 99.47, "volume": 324226.0}, {"date": "2023-06-26", "close": 101.5, "volume": 97668.0}, {"date": "2023-06-27", "close": 103.82, "volume": 150313.0}, {"date": "2023-06-28", "close": 104.7, "volume": 101250.0}, {"date": "2023-06-29", "close": 107.83, "volume": 137190.0}, {"date": "2023-06-30", "close": 106.11, "volume": 106832.0}, {"date": "2023-07-03", "close": 106.08, "volume": 65911.0}, {"date": "2023-07-05", "close": 103.93, "volume": 142856.0}, {"date": "2023-07-06", "close": 103.24, "volume": 118081.0}, {"date": "2023-07-07", "close": 105.72, "volume": 202983.0}, {"date": "2023-07-10", "close": 107.63, "volume": 112096.0}, {"date": "2023-07-11", "close": 109.06, "volume": 106054.0}, {"date": "2023-07-12", "close": 109.66, "volume": 199022.0}, {"date": "2023-07-13", "close": 108.42, "volume": 105644.0}, {"date": "2023-07-14", "close": 108.31, "volume": 98937.0}, {"date": "2023-07-17", "close": 109.0, "volume": 90318.0}, {"date": "2023-07-18", "close": 112.81, "volume": 145184.0}, {"date": "2023-07-19", "close": 117.84, "volume": 165867.0}, {"date": "2023-07-20", "close": 116.93, "volume": 110555.0}, {"date": "2023-07-21", "close": 118.02, "volume": 245085.0}, {"date": "2023-07-24", "close": 119.32, "volume": 169640.0}, {"date": "2023-07-25", "close": 118.27, "volume": 188261.0}, {"date": "2023-07-26", "close": 120.0, "volume": 166974.0}, {"date": "2023-07-27", "close": 118.09, "volume": 191393.0}, {"date": "2023-07-28", "close": 119.19, "volume": 247673.0}, {"date": "2023-07-31", "close": 118.84, "volume": 217365.0}, {"date": "2023-08-01", "close": 118.5, "volume": 147997.0}, {"date": "2023-08-02", "close": 118.91, "volume": 146446.0}, {"date": "2023-08-03", "close": 112.16, "volume": 263142.0}, {"date": "2023-08-04", "close": 110.34, "volume": 176449.0}, {"date": "2023-08-07", "close": 111.05, "volume": 142838.0}, {"date": "2023-08-08", "close": 110.0, "volume": 105097.0}, {"date": "2023-08-09", "close": 110.0, "volume": 111829.0}, {"date": "2023-08-10", "close": 104.02, "volume": 524033.0}, {"date": "2023-08-11", "close": 77.65, "volume": 2922544.0}, {"date": "2023-08-14", "close": 73.23, "volume": 1310120.0}, {"date": "2023-08-15", "close": 67.44, "volume": 1026147.0}, {"date": "2023-08-16", "close": 64.3, "volume": 1139335.0}, {"date": "2023-08-17", "close": 63.41, "volume": 2305993.0}, {"date": "2023-08-18", "close": 64.58, "volume": 1149452.0}, {"date": "2023-08-21", "close": 65.16, "volume": 1379812.0}, {"date": "2023-08-22", "close": 62.8, "volume": 996118.0}, {"date": "2023-08-23", "close": 64.75, "volume": 1145841.0}, {"date": "2023-08-24", "close": 68.15, "volume": 1056048.0}, {"date": "2023-08-25", "close": 71.21, "volume": 1035785.0}, {"date": "2023-08-28", "close": 70.89, "volume": 908422.0}, {"date": "2023-08-29", "close": 73.77, "volume": 1055950.0}, {"date": "2023-08-30", "close": 72.0, "volume": 791428.0}, {"date": "2023-08-31", "close": 70.82, "volume": 492326.0}, {"date": "2023-09-01", "close": 71.72, "volume": 344887.0}, {"date": "2023-09-05", "close": 70.04, "volume": 500566.0}, {"date": "2023-09-06", "close": 70.94, "volume": 625034.0}, {"date": "2023-09-07", "close": 70.17, "volume": 496295.0}, {"date": "2023-09-08", "close": 69.74, "volume": 622447.0}, {"date": "2023-09-11", "close": 68.83, "volume": 659255.0}, {"date": "2023-09-12", "close": 69.94, "volume": 791336.0}, {"date": "2023-09-13", "close": 69.84, "volume": 748882.0}, {"date": "2023-09-14", "close": 68.96, "volume": 564502.0}, {"date": "2023-09-15", "close": 69.15, "volume": 1600188.0}, {"date": "2023-09-18", "close": 69.27, "volume": 778186.0}, {"date": "2023-09-19", "close": 68.44, "volume": 360869.0}, {"date": "2023-09-20", "close": 66.86, "volume": 269786.0}, {"date": "2023-09-21", "close": 66.76, "volume": 343702.0}, {"date": "2023-09-22", "close": 65.7, "volume": 356825.0}, {"date": "2023-09-25", "close": 66.65, "volume": 395554.0}, {"date": "2023-09-26", "close": 65.65, "volume": 439839.0}, {"date": "2023-09-27", "close": 65.9, "volume": 496409.0}, {"date": "2023-09-28", "close": 67.75, "volume": 446057.0}, {"date": "2023-09-29", "close": 68.74, "volume": 554569.0}, {"date": "2023-10-02", "close": 68.07, "volume": 820922.0}, {"date": "2023-10-03", "close": 69.67, "volume": 418130.0}, {"date": "2023-10-04", "close": 70.9, "volume": 382326.0}, {"date": "2023-10-05", "close": 70.58, "volume": 908009.0}, {"date": "2023-10-06", "close": 71.4, "volume": 462150.0}, {"date": "2023-10-09", "close": 72.65, "volume": 669927.0}, {"date": "2023-10-10", "close": 72.76, "volume": 457644.0}, {"date": "2023-10-11", "close": 72.91, "volume": 626436.0}, {"date": "2023-10-12", "close": 71.73, "volume": 250344.0}, {"date": "2023-10-13", "close": 72.03, "volume": 442851.0}, {"date": "2023-10-16", "close": 74.33, "volume": 396161.0}, {"date": "2023-10-17", "close": 77.28, "volume": 1289606.0}, {"date": "2023-10-18", "close": 75.28, "volume": 331381.0}, {"date": "2023-10-19", "close": 76.01, "volume": 505088.0}, {"date": "2023-10-20", "close": 75.56, "volume": 406961.0}, {"date": "2023-10-23", "close": 74.2, "volume": 475816.0}, {"date": "2023-10-24", "close": 74.46, "volume": 386179.0}, {"date": "2023-10-25", "close": 72.99, "volume": 319662.0}, {"date": "2023-10-26", "close": 71.86, "volume": 1571242.0}, {"date": "2023-10-27", "close": 70.36, "volume": 574163.0}, {"date": "2023-10-30", "close": 70.98, "volume": 602202.0}, {"date": "2023-10-31", "close": 64.41, "volume": 882140.0}, {"date": "2023-11-01", "close": 62.67, "volume": 581262.0}, {"date": "2023-11-02", "close": 65.38, "volume": 592632.0}, {"date": "2023-11-03", "close": 66.23, "volume": 320365.0}, {"date": "2023-11-06", "close": 66.96, "volume": 247999.0}, {"date": "2023-11-07", "close": 66.53, "volume": 239466.0}, {"date": "2023-11-08", "close": 64.61, "volume": 277301.0}, {"date": "2023-11-09", "close": 64.09, "volume": 206521.0}, {"date": "2023-11-10", "close": 64.57, "volume": 193587.0}, {"date": "2023-11-13", "close": 63.94, "volume": 235852.0}, {"date": "2023-11-14", "close": 66.35, "volume": 710654.0}, {"date": "2023-11-15", "close": 66.47, "volume": 449947.0}, {"date": "2023-11-16", "close": 64.76, "volume": 331054.0}, {"date": "2023-11-17", "close": 65.83, "volume": 907789.0}, {"date": "2023-11-20", "close": 65.63, "volume": 314014.0}, {"date": "2023-11-21", "close": 64.91, "volume": 314083.0}, {"date": "2023-11-22", "close": 64.72, "volume": 361787.0}, {"date": "2023-11-24", "close": 65.01, "volume": 64891.0}, {"date": "2023-11-27", "close": 63.3, "volume": 223449.0}, {"date": "2023-11-28", "close": 63.53, "volume": 171470.0}, {"date": "2023-11-29", "close": 63.52, "volume": 279267.0}, {"date": "2023-11-30", "close": 63.53, "volume": 314900.0}, {"date": "2023-12-01", "close": 65.58, "volume": 267847.0}, {"date": "2023-12-04", "close": 66.2, "volume": 203926.0}, {"date": "2023-12-05", "close": 64.76, "volume": 180545.0}, {"date": "2023-12-06", "close": 63.93, "volume": 322778.0}, {"date": "2023-12-07", "close": 63.74, "volume": 279984.0}, {"date": "2023-12-08", "close": 63.53, "volume": 221912.0}, {"date": "2023-12-11", "close": 63.45, "volume": 206462.0}, {"date": "2023-12-12", "close": 63.71, "volume": 228601.0}, {"date": "2023-12-13", "close": 64.02, "volume": 461291.0}, {"date": "2023-12-14", "close": 65.36, "volume": 294660.0}, {"date": "2023-12-15", "close": 64.05, "volume": 1504941.0}, {"date": "2023-12-18", "close": 64.12, "volume": 322258.0}, {"date": "2023-12-19", "close": 65.78, "volume": 383114.0}, {"date": "2023-12-20", "close": 63.63, "volume": 427552.0}, {"date": "2023-12-21", "close": 65.53, "volume": 479994.0}, {"date": "2023-12-22", "close": 65.61, "volume": 306672.0}, {"date": "2023-12-26", "close": 65.08, "volume": 126847.0}, {"date": "2023-12-27", "close": 63.93, "volume": 237270.0}, {"date": "2023-12-28", "close": 63.71, "volume": 151150.0}, {"date": "2023-12-29", "close": 62.87, "volume": 215261.0}, {"date": "2024-01-02", "close": 62.22, "volume": 258779.0}, {"date": "2024-01-03", "close": 61.93, "volume": 403683.0}, {"date": "2024-01-04", "close": 63.93, "volume": 629987.0}, {"date": "2024-01-05", "close": 62.45, "volume": 357167.0}, {"date": "2024-01-08", "close": 64.28, "volume": 300436.0}, {"date": "2024-01-09", "close": 63.38, "volume": 225723.0}, {"date": "2024-01-10", "close": 57.82, "volume": 891799.0}, {"date": "2024-01-11", "close": 56.48, "volume": 818172.0}, {"date": "2024-01-12", "close": 56.34, "volume": 427964.0}, {"date": "2024-01-16", "close": 53.62, "volume": 697399.0}, {"date": "2024-01-17", "close": 53.05, "volume": 786518.0}, {"date": "2024-01-18", "close": 52.47, "volume": 484087.0}, {"date": "2024-01-19", "close": 51.3, "volume": 467937.0}, {"date": "2024-01-22", "close": 53.0, "volume": 2893351.0}, {"date": "2024-01-23", "close": 49.66, "volume": 1571040.0}, {"date": "2024-01-24", "close": 48.81, "volume": 1044431.0}, {"date": "2024-01-25", "close": 46.87, "volume": 770254.0}, {"date": "2024-01-26", "close": 46.55, "volume": 404302.0}, {"date": "2024-01-29", "close": 46.68, "volume": 551504.0}, {"date": "2024-01-30", "close": 45.31, "volume": 727665.0}, {"date": "2024-01-31", "close": 44.33, "volume": 728193.0}, {"date": "2024-02-01", "close": 43.72, "volume": 734171.0}, {"date": "2024-02-02", "close": 43.69, "volume": 673795.0}, {"date": "2024-02-05", "close": 42.21, "volume": 539124.0}, {"date": "2024-02-06", "close": 43.49, "volume": 462709.0}, {"date": "2024-02-07", "close": 44.29, "volume": 633484.0}, {"date": "2024-02-08", "close": 42.62, "volume": 559056.0}, {"date": "2024-02-09", "close": 41.43, "volume": 702272.0}, {"date": "2024-02-12", "close": 42.8, "volume": 696783.0}, {"date": "2024-02-13", "close": 40.41, "volume": 750667.0}, {"date": "2024-02-14", "close": 41.15, "volume": 618714.0}, {"date": "2024-02-15", "close": 41.03, "volume": 898730.0}, {"date": "2024-02-16", "close": 39.27, "volume": 797886.0}, {"date": "2024-02-20", "close": 40.89, "volume": 646162.0}, {"date": "2024-02-21", "close": 39.67, "volume": 923770.0}, {"date": "2024-02-22", "close": 38.89, "volume": 889510.0}, {"date": "2024-02-23", "close": 40.07, "volume": 853494.0}, {"date": "2024-02-26", "close": 39.67, "volume": 746171.0}, {"date": "2024-02-27", "close": 40.15, "volume": 520259.0}, {"date": "2024-02-28", "close": 39.15, "volume": 551498.0}, {"date": "2024-02-29", "close": 37.13, "volume": 1478382.0}, {"date": "2024-03-01", "close": 32.04, "volume": 2722898.0}, {"date": "2024-03-04", "close": 31.78, "volume": 2182438.0}, {"date": "2024-03-05", "close": 30.26, "volume": 1007402.0}, {"date": "2024-03-06", "close": 30.75, "volume": 1138891.0}, {"date": "2024-03-07", "close": 31.3, "volume": 2052547.0}, {"date": "2024-03-08", "close": 30.41, "volume": 624579.0}, {"date": "2024-03-11", "close": 30.04, "volume": 770015.0}, {"date": "2024-03-12", "close": 29.51, "volume": 766316.0}, {"date": "2024-03-13", "close": 29.5, "volume": 665353.0}, {"date": "2024-03-14", "close": 28.35, "volume": 1252061.0}, {"date": "2024-03-15", "close": 28.01, "volume": 5767976.0}, {"date": "2024-03-18", "close": 26.6, "volume": 1810341.0}, {"date": "2024-03-19", "close": 27.13, "volume": 1243922.0}, {"date": "2024-03-20", "close": 27.07, "volume": 814283.0}, {"date": "2024-03-21", "close": 28.75, "volume": 1290003.0}, {"date": "2024-03-22", "close": 29.15, "volume": 897743.0}, {"date": "2024-03-25", "close": 28.96, "volume": 887859.0}, {"date": "2024-03-26", "close": 29.15, "volume": 1117316.0}, {"date": "2024-03-27", "close": 30.0, "volume": 754263.0}, {"date": "2024-03-28", "close": 31.11, "volume": 990098.0}, {"date": "2024-04-01", "close": 28.93, "volume": 873782.0}, {"date": "2024-04-02", "close": 27.42, "volume": 998530.0}, {"date": "2024-04-03", "close": 27.46, "volume": 767491.0}, {"date": "2024-04-04", "close": 28.01, "volume": 862369.0}, {"date": "2024-04-05", "close": 28.18, "volume": 712100.0}, {"date": "2024-04-08", "close": 29.28, "volume": 584918.0}, {"date": "2024-04-09", "close": 30.01, "volume": 706705.0}, {"date": "2024-04-10", "close": 28.55, "volume": 914067.0}, {"date": "2024-04-11", "close": 27.6, "volume": 784426.0}, {"date": "2024-04-12", "close": 25.58, "volume": 769614.0}, {"date": "2024-04-15", "close": 24.52, "volume": 1035955.0}, {"date": "2024-04-16", "close": 25.22, "volume": 738150.0}, {"date": "2024-04-17", "close": 22.65, "volume": 908845.0}, {"date": "2024-04-18", "close": 22.75, "volume": 877587.0}, {"date": "2024-04-19", "close": 23.78, "volume": 906695.0}, {"date": "2024-04-22", "close": 23.55, "volume": 795007.0}, {"date": "2024-04-23", "close": 24.0, "volume": 880973.0}, {"date": "2024-04-24", "close": 23.3, "volume": 1037986.0}, {"date": "2024-04-25", "close": 23.04, "volume": 583890.0}, {"date": "2024-04-26", "close": 22.27, "volume": 940193.0}, {"date": "2024-04-29", "close": 22.52, "volume": 523942.0}, {"date": "2024-04-30", "close": 22.02, "volume": 528329.0}, {"date": "2024-05-01", "close": 21.05, "volume": 549017.0}, {"date": "2024-05-02", "close": 21.12, "volume": 594235.0}, {"date": "2024-05-03", "close": 21.78, "volume": 596058.0}, {"date": "2024-05-06", "close": 20.76, "volume": 764743.0}, {"date": "2024-05-07", "close": 20.91, "volume": 640831.0}, {"date": "2024-05-08", "close": 21.51, "volume": 758265.0}, {"date": "2024-05-09", "close": 16.76, "volume": 5073664.0}, {"date": "2024-05-10", "close": 15.44, "volume": 2219481.0}, {"date": "2024-05-13", "close": 16.16, "volume": 1638159.0}, {"date": "2024-05-14", "close": 14.82, "volume": 1424783.0}, {"date": "2024-05-15", "close": 14.41, "volume": 1225244.0}, {"date": "2024-05-16", "close": 15.4, "volume": 1586361.0}, {"date": "2024-05-17", "close": 14.28, "volume": 1424481.0}, {"date": "2024-05-20", "close": 13.5, "volume": 1947399.0}, {"date": "2024-05-21", "close": 12.56, "volume": 4565673.0}, {"date": "2024-05-22", "close": 12.25, "volume": 1611820.0}, {"date": "2024-05-23", "close": 12.5, "volume": 1953733.0}, {"date": "2024-05-24", "close": 12.33, "volume": 1800364.0}, {"date": "2024-05-28", "close": 15.0, "volume": 1674663.0}, {"date": "2024-05-29", "close": 14.33, "volume": 1941414.0}, {"date": "2024-05-30", "close": 16.74, "volume": 1878871.0}, {"date": "2024-05-31", "close": 16.8, "volume": 1896633.0}, {"date": "2024-06-03", "close": 17.23, "volume": 1345097.0}, {"date": "2024-06-04", "close": 18.67, "volume": 1675671.0}, {"date": "2024-06-05", "close": 19.24, "volume": 1214640.0}, {"date": "2024-06-06", "close": 19.35, "volume": 722195.0}, {"date": "2024-06-07", "close": 20.67, "volume": 1399237.0}, {"date": "2024-06-10", "close": 21.71, "volume": 1705096.0}, {"date": "2024-06-11", "close": 20.97, "volume": 1671189.0}, {"date": "2024-06-12", "close": 21.0, "volume": 1373773.0}, {"date": "2024-06-13", "close": 20.22, "volume": 1266811.0}, {"date": "2024-06-14", "close": 20.88, "volume": 1069049.0}, {"date": "2024-06-17", "close": 21.5, "volume": 968108.0}, {"date": "2024-06-18", "close": 20.98, "volume": 983589.0}, {"date": "2024-06-20", "close": 20.86, "volume": 1196902.0}, {"date": "2024-06-21", "close": 20.18, "volume": 6385330.0}, {"date": "2024-06-24", "close": 18.8, "volume": 1415117.0}, {"date": "2024-06-25", "close": 19.085, "volume": 877619.0}, {"date": "2024-06-26", "close": 19.67, "volume": 789619.0}, {"date": "2024-06-27", "close": 19.88, "volume": 763118.0}, {"date": "2024-06-28", "close": 19.04, "volume": 1768042.0}, {"date": "2024-07-01", "close": 19.09, "volume": 681624.0}, {"date": "2024-07-02", "close": 19.34, "volume": 542463.0}, {"date": "2024-07-03", "close": 19.45, "volume": 319744.0}, {"date": "2024-07-05", "close": 18.79, "volume": 609513.0}, {"date": "2024-07-08", "close": 19.33, "volume": 800248.0}, {"date": "2024-07-09", "close": 18.65, "volume": 921959.0}, {"date": "2024-07-10", "close": 19.36, "volume": 549378.0}, {"date": "2024-07-11", "close": 21.43, "volume": 741844.0}, {"date": "2024-07-12", "close": 23.62, "volume": 1305425.0}, {"date": "2024-07-15", "close": 24.84, "volume": 946299.0}, {"date": "2024-07-16", "close": 25.2, "volume": 993020.0}, {"date": "2024-07-17", "close": 24.97, "volume": 598257.0}, {"date": "2024-07-18", "close": 24.5, "volume": 621988.0}, {"date": "2024-07-19", "close": 25.26, "volume": 484434.0}, {"date": "2024-07-22", "close": 25.05, "volume": 663745.0}, {"date": "2024-07-23", "close": 25.15, "volume": 484840.0}, {"date": "2024-07-24", "close": 25.3, "volume": 536032.0}, {"date": "2024-07-25", "close": 27.67, "volume": 1261151.0}, {"date": "2024-07-26", "close": 26.0, "volume": 627162.0}, {"date": "2024-07-29", "close": 24.09, "volume": 700462.0}, {"date": "2024-07-30", "close": 24.96, "volume": 889900.0}, {"date": "2024-07-31", "close": 25.36, "volume": 622842.0}, {"date": "2024-08-01", "close": 23.98, "volume": 875421.0}, {"date": "2024-08-02", "close": 21.97, "volume": 682291.0}, {"date": "2024-08-05", "close": 21.51, "volume": 879956.0}, {"date": "2024-08-06", "close": 21.37, "volume": 933790.0}, {"date": "2024-08-07", "close": 22.5, "volume": 1068696.0}, {"date": "2024-08-08", "close": 27.24, "volume": 1687036.0}, {"date": "2024-08-09", "close": 26.0, "volume": 900794.0}, {"date": "2024-08-12", "close": 24.76, "volume": 649796.0}, {"date": "2024-08-13", "close": 25.46, "volume": 603271.0}, {"date": "2024-08-14", "close": 25.13, "volume": 664105.0}, {"date": "2024-08-15", "close": 27.49, "volume": 1217585.0}, {"date": "2024-08-16", "close": 28.55, "volume": 1232274.0}, {"date": "2024-08-19", "close": 31.07, "volume": 1139682.0}, {"date": "2024-08-20", "close": 30.57, "volume": 1233275.0}, {"date": "2024-08-21", "close": 30.61, "volume": 652065.0}, {"date": "2024-08-22", "close": 31.28, "volume": 768077.0}, {"date": "2024-08-23", "close": 32.02, "volume": 725167.0}, {"date": "2024-08-26", "close": 32.99, "volume": 926537.0}, {"date": "2024-08-27", "close": 33.13, "volume": 770624.0}, {"date": "2024-08-28", "close": 32.44, "volume": 847681.0}, {"date": "2024-08-29", "close": 33.08, "volume": 502591.0}, {"date": "2024-08-30", "close": 31.77, "volume": 677359.0}, {"date": "2024-09-03", "close": 32.24, "volume": 632681.0}, {"date": "2024-09-04", "close": 33.5, "volume": 673301.0}, {"date": "2024-09-05", "close": 31.82, "volume": 581704.0}, {"date": "2024-09-06", "close": 31.94, "volume": 486905.0}, {"date": "2024-09-09", "close": 32.1, "volume": 1168422.0}, {"date": "2024-09-10", "close": 33.36, "volume": 677959.0}, {"date": "2024-09-11", "close": 32.79, "volume": 796600.0}, {"date": "2024-09-12", "close": 34.02, "volume": 846579.0}, {"date": "2024-09-13", "close": 35.41, "volume": 1058156.0}, {"date": "2024-09-16", "close": 35.0, "volume": 1334747.0}, {"date": "2024-09-17", "close": 36.23, "volume": 1129630.0}, {"date": "2024-09-18", "close": 36.43, "volume": 791301.0}, {"date": "2024-09-19", "close": 37.19, "volume": 889218.0}, {"date": "2024-09-20", "close": 35.94, "volume": 4146340.0}, {"date": "2024-09-23", "close": 36.64, "volume": 1268487.0}, {"date": "2024-09-24", "close": 37.23, "volume": 1000467.0}, {"date": "2024-09-25", "close": 35.93, "volume": 923343.0}, {"date": "2024-09-26", "close": 35.52, "volume": 854251.0}, {"date": "2024-09-27", "close": 35.43, "volume": 448907.0}, {"date": "2024-09-30", "close": 35.4, "volume": 659371.0}, {"date": "2024-10-01", "close": 34.41, "volume": 602161.0}, {"date": "2024-10-02", "close": 35.47, "volume": 460600.0}, {"date": "2024-10-03", "close": 34.07, "volume": 387095.0}, {"date": "2024-10-04", "close": 35.39, "volume": 361832.0}, {"date": "2024-10-07", "close": 37.65, "volume": 1056831.0}, {"date": "2024-10-08", "close": 37.49, "volume": 359899.0}, {"date": "2024-10-09", "close": 36.08, "volume": 501613.0}, {"date": "2024-10-10", "close": 35.62, "volume": 617268.0}, {"date": "2024-10-11", "close": 36.72, "volume": 440613.0}, {"date": "2024-10-14", "close": 35.62, "volume": 425362.0}, {"date": "2024-10-15", "close": 36.32, "volume": 518391.0}, {"date": "2024-10-16", "close": 37.83, "volume": 694758.0}, {"date": "2024-10-17", "close": 40.16, "volume": 1988184.0}, {"date": "2024-10-18", "close": 39.66, "volume": 1104039.0}, {"date": "2024-10-21", "close": 39.42, "volume": 713863.0}, {"date": "2024-10-22", "close": 37.5, "volume": 649216.0}, {"date": "2024-10-23", "close": 36.75, "volume": 409191.0}, {"date": "2024-10-24", "close": 36.58, "volume": 468597.0}, {"date": "2024-10-25", "close": 36.89, "volume": 306129.0}, {"date": "2024-10-28", "close": 37.3, "volume": 422443.0}, {"date": "2024-10-29", "close": 36.99, "volume": 482354.0}, {"date": "2024-10-30", "close": 37.28, "volume": 761067.0}, {"date": "2024-10-31", "close": 35.33, "volume": 697577.0}, {"date": "2024-11-01", "close": 34.24, "volume": 945963.0}, {"date": "2024-11-04", "close": 33.73, "volume": 1021670.0}, {"date": "2024-11-05", "close": 36.5, "volume": 1686292.0}, {"date": "2024-11-06", "close": 37.92, "volume": 1491928.0}, {"date": "2024-11-07", "close": 36.85, "volume": 801812.0}, {"date": "2024-11-08", "close": 35.4, "volume": 626938.0}, {"date": "2024-11-11", "close": 35.4, "volume": 809967.0}, {"date": "2024-11-12", "close": 34.84, "volume": 787932.0}, {"date": "2024-11-13", "close": 35.7, "volume": 677961.0}, {"date": "2024-11-14", "close": 36.07, "volume": 533978.0}, {"date": "2024-11-15", "close": 34.52, "volume": 436833.0}, {"date": "2024-11-18", "close": 33.02, "volume": 854894.0}, {"date": "2024-11-19", "close": 34.47, "volume": 370911.0}, {"date": "2024-11-20", "close": 34.94, "volume": 370710.0}, {"date": "2024-11-21", "close": 35.68, "volume": 385427.0}, {"date": "2024-11-22", "close": 35.88, "volume": 266089.0}, {"date": "2024-11-25", "close": 35.44, "volume": 691294.0}, {"date": "2024-11-26", "close": 36.03, "volume": 595658.0}, {"date": "2024-11-27", "close": 35.99, "volume": 356772.0}, {"date": "2024-11-29", "close": 36.69, "volume": 264034.0}, {"date": "2024-12-02", "close": 36.0, "volume": 876211.0}, {"date": "2024-12-03", "close": 34.39, "volume": 541961.0}, {"date": "2024-12-04", "close": 34.3, "volume": 484348.0}, {"date": "2024-12-05", "close": 33.76, "volume": 406859.0}, {"date": "2024-12-06", "close": 33.905, "volume": 664293.0}, {"date": "2024-12-09", "close": 33.84, "volume": 438217.0}, {"date": "2024-12-10", "close": 33.39, "volume": 447124.0}, {"date": "2024-12-11", "close": 33.73, "volume": 361930.0}, {"date": "2024-12-12", "close": 33.5, "volume": 537441.0}, {"date": "2024-12-13", "close": 32.84, "volume": 480437.0}, {"date": "2024-12-16", "close": 32.15, "volume": 355150.0}, {"date": "2024-12-17", "close": 32.09, "volume": 293321.0}, {"date": "2024-12-18", "close": 31.41, "volume": 573966.0}, {"date": "2024-12-19", "close": 30.87, "volume": 448714.0}, {"date": "2024-12-20", "close": 28.93, "volume": 1500724.0}, {"date": "2024-12-23", "close": 28.47, "volume": 758020.0}, {"date": "2024-12-24", "close": 28.4, "volume": 391458.0}, {"date": "2024-12-26", "close": 30.68, "volume": 624671.0}, {"date": "2024-12-27", "close": 30.14, "volume": 361838.0}, {"date": "2024-12-30", "close": 32.9, "volume": 845453.0}, {"date": "2024-12-31", "close": 32.25, "volume": 652433.0}, {"date": "2025-01-02", "close": 31.86, "volume": 434959.0}, {"date": "2025-01-03", "close": 33.37, "volume": 603957.0}, {"date": "2025-01-06", "close": 32.55, "volume": 812670.0}, {"date": "2025-01-07", "close": 32.0, "volume": 440611.0}, {"date": "2025-01-08", "close": 32.01, "volume": 294371.0}, {"date": "2025-01-10", "close": 32.23, "volume": 238204.0}, {"date": "2025-01-13", "close": 34.36, "volume": 723689.0}, {"date": "2025-01-14", "close": 34.14, "volume": 272096.0}, {"date": "2025-01-15", "close": 33.6, "volume": 269559.0}, {"date": "2025-01-16", "close": 33.05, "volume": 397604.0}, {"date": "2025-01-17", "close": 33.89, "volume": 445010.0}, {"date": "2025-01-21", "close": 34.85, "volume": 480605.0}, {"date": "2025-01-22", "close": 34.14, "volume": 270321.0}, {"date": "2025-01-23", "close": 33.46, "volume": 652493.0}, {"date": "2025-01-24", "close": 33.51, "volume": 532382.0}, {"date": "2025-01-27", "close": 34.62, "volume": 879018.0}, {"date": "2025-01-28", "close": 33.65, "volume": 532785.0}, {"date": "2025-01-29", "close": 33.37, "volume": 598784.0}, {"date": "2025-01-30", "close": 32.92, "volume": 436815.0}, {"date": "2025-01-31", "close": 32.25, "volume": 739190.0}, {"date": "2025-02-03", "close": 30.75, "volume": 1048720.0}, {"date": "2025-02-04", "close": 31.46, "volume": 393583.0}, {"date": "2025-02-05", "close": 31.63, "volume": 621777.0}, {"date": "2025-02-06", "close": 32.21, "volume": 456657.0}, {"date": "2025-02-07", "close": 32.23, "volume": 673011.0}, {"date": "2025-02-10", "close": 32.06, "volume": 358441.0}, {"date": "2025-02-11", "close": 31.74, "volume": 280665.0}, {"date": "2025-02-12", "close": 30.32, "volume": 445804.0}, {"date": "2025-02-13", "close": 30.3, "volume": 543751.0}, {"date": "2025-02-14", "close": 30.63, "volume": 490200.0}, {"date": "2025-02-18", "close": 31.68, "volume": 463494.0}, {"date": "2025-02-19", "close": 31.14, "volume": 426808.0}, {"date": "2025-02-20", "close": 30.34, "volume": 243026.0}, {"date": "2025-02-21", "close": 27.935, "volume": 748406.0}, {"date": "2025-02-24", "close": 27.5, "volume": 848660.0}, {"date": "2025-02-25", "close": 27.43, "volume": 477709.0}, {"date": "2025-02-26", "close": 25.75, "volume": 758200.0}, {"date": "2025-02-27", "close": 23.0, "volume": 1728916.0}, {"date": "2025-02-28", "close": 22.47, "volume": 1159275.0}, {"date": "2025-03-03", "close": 22.55, "volume": 972273.0}, {"date": "2025-03-04", "close": 22.15, "volume": 643549.0}, {"date": "2025-03-05", "close": 21.2, "volume": 835375.0}, {"date": "2025-03-06", "close": 20.5, "volume": 623648.0}, {"date": "2025-03-07", "close": 20.7, "volume": 887087.0}, {"date": "2025-03-10", "close": 18.07, "volume": 979817.0}, {"date": "2025-03-11", "close": 17.41, "volume": 904179.0}, {"date": "2025-03-12", "close": 17.65, "volume": 922097.0}, {"date": "2025-03-13", "close": 18.87, "volume": 679234.0}, {"date": "2025-03-14", "close": 19.99, "volume": 789898.0}, {"date": "2025-03-17", "close": 20.25, "volume": 658211.0}, {"date": "2025-03-18", "close": 20.51, "volume": 873370.0}, {"date": "2025-03-19", "close": 21.31, "volume": 836485.0}, {"date": "2025-03-20", "close": 21.21, "volume": 643360.0}, {"date": "2025-03-21", "close": 21.25, "volume": 757594.0}, {"date": "2025-03-24", "close": 21.7, "volume": 396151.0}, {"date": "2025-03-25", "close": 20.91, "volume": 538700.0}, {"date": "2025-03-26", "close": 20.73, "volume": 655900.0}, {"date": "2025-03-27", "close": 20.9, "volume": 306978.0}, {"date": "2025-03-28", "close": 20.72, "volume": 299218.0}, {"date": "2025-03-31", "close": 20.09, "volume": 417728.0}, {"date": "2025-04-01", "close": 19.59, "volume": 557575.0}, {"date": "2025-04-02", "close": 20.74, "volume": 392401.0}, {"date": "2025-04-03", "close": 14.95, "volume": 1318415.0}, {"date": "2025-04-04", "close": 13.12, "volume": 2166457.0}, {"date": "2025-04-07", "close": 12.45, "volume": 1852961.0}, {"date": "2025-04-08", "close": 10.5, "volume": 1570700.0}, {"date": "2025-04-09", "close": 13.85, "volume": 2291099.0}, {"date": "2025-04-10", "close": 13.31, "volume": 1615141.0}, {"date": "2025-04-11", "close": 13.52, "volume": 1045540.0}, {"date": "2025-04-14", "close": 14.56, "volume": 728346.0}, {"date": "2025-04-15", "close": 14.61, "volume": 713419.0}, {"date": "2025-04-16", "close": 14.66, "volume": 690136.0}, {"date": "2025-04-17", "close": 15.63, "volume": 563608.0}, {"date": "2025-04-21", "close": 14.85, "volume": 916776.0}, {"date": "2025-04-22", "close": 15.35, "volume": 772950.0}, {"date": "2025-04-23", "close": 15.53, "volume": 850714.0}, {"date": "2025-04-24", "close": 16.18, "volume": 565474.0}, {"date": "2025-04-25", "close": 14.62, "volume": 544003.0}, {"date": "2025-04-28", "close": 14.52, "volume": 598967.0}, {"date": "2025-04-29", "close": 14.23, "volume": 402938.0}, {"date": "2025-04-30", "close": 14.72, "volume": 433065.0}, {"date": "2025-05-01", "close": 16.79, "volume": 1026103.0}, {"date": "2025-05-02", "close": 17.72, "volume": 1197017.0}, {"date": "2025-05-05", "close": 17.44, "volume": 697603.0}, {"date": "2025-05-06", "close": 16.75, "volume": 519082.0}, {"date": "2025-05-07", "close": 17.23, "volume": 685150.0}, {"date": "2025-05-08", "close": 17.27, "volume": 1302687.0}, {"date": "2025-05-09", "close": 16.32, "volume": 725039.0}, {"date": "2025-05-12", "close": 19.03, "volume": 1125581.0}, {"date": "2025-05-13", "close": 18.9, "volume": 866134.0}, {"date": "2025-05-14", "close": 18.78, "volume": 463307.0}, {"date": "2025-05-15", "close": 18.88, "volume": 350348.0}, {"date": "2025-05-16", "close": 19.17, "volume": 434387.0}, {"date": "2025-05-19", "close": 18.47, "volume": 335885.0}, {"date": "2025-05-20", "close": 18.04, "volume": 354634.0}, {"date": "2025-05-21", "close": 16.51, "volume": 544711.0}, {"date": "2025-05-22", "close": 17.29, "volume": 470926.0}, {"date": "2025-05-23", "close": 16.79, "volume": 434988.0}, {"date": "2025-05-27", "close": 17.12, "volume": 551361.0}, {"date": "2025-05-28", "close": 16.56, "volume": 315949.0}, {"date": "2025-05-29", "close": 17.05, "volume": 325050.0}, {"date": "2025-05-30", "close": 16.78, "volume": 473760.0}, {"date": "2025-06-02", "close": 16.76, "volume": 373915.0}, {"date": "2025-06-03", "close": 17.99, "volume": 457203.0}, {"date": "2025-06-04", "close": 17.99, "volume": 289186.0}, {"date": "2025-06-05", "close": 18.6, "volume": 439363.0}, {"date": "2025-06-06", "close": 18.69, "volume": 411805.0}, {"date": "2025-06-09", "close": 19.53, "volume": 828412.0}, {"date": "2025-06-10", "close": 19.58, "volume": 322478.0}, {"date": "2025-06-11", "close": 19.48, "volume": 514589.0}, {"date": "2025-06-12", "close": 20.4, "volume": 642708.0}, {"date": "2025-06-13", "close": 20.21, "volume": 537669.0}, {"date": "2025-06-16", "close": 23.49, "volume": 726762.0}, {"date": "2025-06-17", "close": 22.88, "volume": 773388.0}, {"date": "2025-06-18", "close": 22.13, "volume": 652936.0}, {"date": "2025-06-20", "close": 22.18, "volume": 923014.0}, {"date": "2025-06-23", "close": 22.11, "volume": 1065222.0}, {"date": "2025-06-24", "close": 22.37, "volume": 678650.0}, {"date": "2025-06-25", "close": 22.46, "volume": 538887.0}, {"date": "2025-06-26", "close": 24.26, "volume": 1017906.0}, {"date": "2025-06-27", "close": 25.15, "volume": 1075495.0}, {"date": "2025-06-30", "close": 24.54, "volume": 350026.0}, {"date": "2025-07-01", "close": 24.8, "volume": 529881.0}, {"date": "2025-07-02", "close": 26.32, "volume": 657990.0}, {"date": "2025-07-03", "close": 26.5, "volume": 308686.0}, {"date": "2025-07-07", "close": 26.81, "volume": 594909.0}, {"date": "2025-07-08", "close": 27.6, "volume": 482308.0}, {"date": "2025-07-09", "close": 27.65, "volume": 404797.0}, {"date": "2025-07-10", "close": 28.56, "volume": 619667.0}, {"date": "2025-07-11", "close": 27.37, "volume": 432968.0}, {"date": "2025-07-14", "close": 27.63, "volume": 531252.0}, {"date": "2025-07-15", "close": 27.27, "volume": 537717.0}, {"date": "2025-07-16", "close": 27.15, "volume": 398629.0}, {"date": "2025-07-17", "close": 27.3, "volume": 377621.0}, {"date": "2025-07-18", "close": 26.81, "volume": 357645.0}, {"date": "2025-07-21", "close": 27.06, "volume": 443173.0}, {"date": "2025-07-22", "close": 27.8, "volume": 517445.0}, {"date": "2025-07-23", "close": 30.45, "volume": 1530371.0}, {"date": "2025-07-24", "close": 31.25, "volume": 872745.0}, {"date": "2025-07-25", "close": 32.11, "volume": 494171.0}, {"date": "2025-07-28", "close": 32.27, "volume": 311888.0}, {"date": "2025-07-29", "close": 31.03, "volume": 409785.0}, {"date": "2025-07-30", "close": 30.79, "volume": 434893.0}, {"date": "2025-07-31", "close": 30.39, "volume": 408366.0}, {"date": "2025-08-01", "close": 29.19, "volume": 787609.0}, {"date": "2025-08-04", "close": 29.46, "volume": 423856.0}, {"date": "2025-08-05", "close": 29.97, "volume": 354316.0}, {"date": "2025-08-06", "close": 29.89, "volume": 351580.0}, {"date": "2025-08-07", "close": 29.68, "volume": 556751.0}, {"date": "2025-08-08", "close": 30.25, "volume": 452599.0}, {"date": "2025-08-11", "close": 28.57, "volume": 757195.0}, {"date": "2025-08-12", "close": 29.12, "volume": 1270214.0}, {"date": "2025-08-13", "close": 28.99, "volume": 1045598.0}, {"date": "2025-08-14", "close": 30.49, "volume": 648462.0}, {"date": "2025-08-15", "close": 29.77, "volume": 434726.0}, {"date": "2025-08-18", "close": 28.3, "volume": 867937.0}, {"date": "2025-08-19", "close": 28.54, "volume": 456470.0}, {"date": "2025-08-20", "close": 27.79, "volume": 774341.0}, {"date": "2025-08-21", "close": 27.9, "volume": 639225.0}, {"date": "2025-08-22", "close": 30.87, "volume": 1101716.0}, {"date": "2025-08-25", "close": 29.78, "volume": 519163.0}, {"date": "2025-08-26", "close": 29.93, "volume": 524871.0}, {"date": "2025-08-27", "close": 31.76, "volume": 634045.0}, {"date": "2025-08-28", "close": 30.41, "volume": 424031.0}, {"date": "2025-08-29", "close": 30.03, "volume": 305292.0}, {"date": "2025-09-02", "close": 29.27, "volume": 340792.0}, {"date": "2025-09-03", "close": 29.99, "volume": 491972.0}, {"date": "2025-09-04", "close": 30.38, "volume": 237382.0}, {"date": "2025-09-05", "close": 29.74, "volume": 279302.0}, {"date": "2025-09-08", "close": 29.66, "volume": 338018.0}, {"date": "2025-09-09", "close": 29.75, "volume": 408225.0}, {"date": "2025-09-10", "close": 29.65, "volume": 384014.0}, {"date": "2025-09-11", "close": 29.89, "volume": 565166.0}, {"date": "2025-09-12", "close": 29.35, "volume": 386146.0}, {"date": "2025-09-15", "close": 30.01, "volume": 575274.0}, {"date": "2025-09-16", "close": 29.25, "volume": 356208.0}, {"date": "2025-09-17", "close": 26.73, "volume": 1314410.0}, {"date": "2025-09-18", "close": 26.84, "volume": 718754.0}, {"date": "2025-09-19", "close": 25.99, "volume": 1512052.0}, {"date": "2025-09-22", "close": 27.78, "volume": 947429.0}, {"date": "2025-09-23", "close": 27.39, "volume": 548772.0}, {"date": "2025-09-24", "close": 27.72, "volume": 435030.0}, {"date": "2025-09-25", "close": 27.64, "volume": 353319.0}, {"date": "2025-09-26", "close": 26.725, "volume": 546508.0}, {"date": "2025-09-29", "close": 26.25, "volume": 757508.0}, {"date": "2025-09-30", "close": 25.64, "volume": 706184.0}, {"date": "2025-10-01", "close": 24.95, "volume": 1134865.0}, {"date": "2025-10-02", "close": 23.9, "volume": 805833.0}, {"date": "2025-10-03", "close": 23.43, "volume": 1220205.0}, {"date": "2025-10-06", "close": 23.75, "volume": 659644.0}, {"date": "2025-10-07", "close": 23.69, "volume": 866830.0}, {"date": "2025-10-08", "close": 24.38, "volume": 944011.0}, {"date": "2025-10-09", "close": 23.53, "volume": 928474.0}, {"date": "2025-10-10", "close": 22.59, "volume": 850468.0}, {"date": "2025-10-13", "close": 21.72, "volume": 847851.0}, {"date": "2025-10-14", "close": 21.19, "volume": 747453.0}, {"date": "2025-10-15", "close": 19.99, "volume": 1193465.0}, {"date": "2025-10-16", "close": 20.82, "volume": 1116376.0}, {"date": "2025-10-17", "close": 20.14, "volume": 1101519.0}, {"date": "2025-10-20", "close": 19.19, "volume": 3867319.0}, {"date": "2025-10-21", "close": 20.48, "volume": 991657.0}, {"date": "2025-10-22", "close": 19.02, "volume": 825360.0}, {"date": "2025-10-23", "close": 18.96, "volume": 1087344.0}, {"date": "2025-10-24", "close": 19.66, "volume": 487720.0}, {"date": "2025-10-27", "close": 19.78, "volume": 569786.0}, {"date": "2025-10-28", "close": 19.76, "volume": 614651.0}, {"date": "2025-10-29", "close": 19.24, "volume": 513035.0}, {"date": "2025-10-30", "close": 18.67, "volume": 695269.0}, {"date": "2025-10-31", "close": 18.81, "volume": 517414.0}, {"date": "2025-11-03", "close": 18.01, "volume": 669074.0}, {"date": "2025-11-04", "close": 18.14, "volume": 746946.0}, {"date": "2025-11-05", "close": 17.69, "volume": 844043.0}, {"date": "2025-11-06", "close": 20.9, "volume": 1427745.0}, {"date": "2025-11-07", "close": 20.91, "volume": 1222197.0}, {"date": "2025-11-10", "close": 21.56, "volume": 1097391.0}, {"date": "2025-11-11", "close": 21.71, "volume": 558820.0}, {"date": "2025-11-12", "close": 22.37, "volume": 783437.0}, {"date": "2025-11-13", "close": 21.23, "volume": 917728.0}, {"date": "2025-11-14", "close": 21.18, "volume": 699260.0}, {"date": "2025-11-17", "close": 21.01, "volume": 500447.0}, {"date": "2025-11-18", "close": 21.05, "volume": 454362.0}, {"date": "2025-11-19", "close": 20.13, "volume": 566826.0}, {"date": "2025-11-20", "close": 19.74, "volume": 611549.0}, {"date": "2025-11-21", "close": 20.38, "volume": 709967.0}, {"date": "2025-11-24", "close": 21.01, "volume": 830345.0}, {"date": "2025-11-25", "close": 21.92, "volume": 503847.0}, {"date": "2025-11-26", "close": 22.66, "volume": 577432.0}, {"date": "2025-11-28", "close": 22.97, "volume": 284972.0}, {"date": "2025-12-01", "close": 24.19, "volume": 715800.0}, {"date": "2025-12-02", "close": 25.01, "volume": 659974.0}, {"date": "2025-12-03", "close": 25.2, "volume": 574791.0}, {"date": "2025-12-04", "close": 25.56, "volume": 481595.0}, {"date": "2025-12-05", "close": 25.9, "volume": 604120.0}, {"date": "2025-12-08", "close": 25.53, "volume": 564450.0}, {"date": "2025-12-09", "close": 25.64, "volume": 375038.0}, {"date": "2025-12-10", "close": 26.0, "volume": 508151.0}, {"date": "2025-12-11", "close": 25.5, "volume": 878854.0}, {"date": "2025-12-12", "close": 25.47, "volume": 406221.0}, {"date": "2025-12-15", "close": 25.92, "volume": 530786.0}, {"date": "2025-12-16", "close": 25.67, "volume": 321276.0}, {"date": "2025-12-17", "close": 25.24, "volume": 410313.0}, {"date": "2025-12-18", "close": 25.17, "volume": 338832.0}, {"date": "2025-12-19", "close": 25.01, "volume": 655041.0}, {"date": "2025-12-22", "close": 24.98, "volume": 337269.0}, {"date": "2025-12-23", "close": 25.34, "volume": 241808.0}, {"date": "2025-12-24", "close": 25.45, "volume": 147897.0}, {"date": "2025-12-26", "close": 25.52, "volume": 247126.0}, {"date": "2025-12-29", "close": 25.53, "volume": 289935.0}, {"date": "2025-12-30", "close": 25.29, "volume": 327416.0}, {"date": "2025-12-31", "close": 25.0, "volume": 383491.0}, {"date": "2026-01-02", "close": 25.13, "volume": 243383.0}, {"date": "2026-01-05", "close": 25.45, "volume": 563657.0}, {"date": "2026-01-06", "close": 25.9, "volume": 426612.0}, {"date": "2026-01-07", "close": 26.14, "volume": 662338.0}, {"date": "2026-01-08", "close": 26.25, "volume": 437018.0}, {"date": "2026-01-09", "close": 27.06, "volume": 711291.0}, {"date": "2026-01-12", "close": 27.44, "volume": 667036.0}, {"date": "2026-01-13", "close": 27.8, "volume": 339937.0}, {"date": "2026-01-14", "close": 28.23, "volume": 559470.0}, {"date": "2026-01-15", "close": 29.37, "volume": 732597.0}, {"date": "2026-01-16", "close": 28.58, "volume": 583326.0}, {"date": "2026-01-20", "close": 27.06, "volume": 616130.0}, {"date": "2026-01-21", "close": 28.57, "volume": 944968.0}, {"date": "2026-01-22", "close": 28.47, "volume": 251691.0}, {"date": "2026-01-23", "close": 27.79, "volume": 341092.0}, {"date": "2026-01-26", "close": 27.02, "volume": 327995.0}, {"date": "2026-01-27", "close": 27.89, "volume": 417485.0}, {"date": "2026-01-28", "close": 27.42, "volume": 310511.0}, {"date": "2026-01-29", "close": 27.61, "volume": 535057.0}, {"date": "2026-01-30", "close": 27.88, "volume": 597251.0}, {"date": "2026-02-02", "close": 28.98, "volume": 519534.0}, {"date": "2026-02-03", "close": 29.42, "volume": 739599.0}, {"date": "2026-02-04", "close": 29.75, "volume": 658242.0}, {"date": "2026-02-05", "close": 28.16, "volume": 475057.0}, {"date": "2026-02-06", "close": 29.89, "volume": 919034.0}, {"date": "2026-02-09", "close": 30.23, "volume": 591946.0}, {"date": "2026-02-10", "close": 30.05, "volume": 468509.0}, {"date": "2026-02-11", "close": 29.72, "volume": 534394.0}, {"date": "2026-02-12", "close": 27.12, "volume": 1477970.0}, {"date": "2026-02-13", "close": 26.81, "volume": 498000.0}, {"date": "2026-02-17", "close": 27.24, "volume": 480896.0}, {"date": "2026-02-18", "close": 27.6, "volume": 357978.0}, {"date": "2026-02-19", "close": 27.78, "volume": 488295.0}, {"date": "2026-02-20", "close": 27.82, "volume": 336341.0}, {"date": "2026-02-23", "close": 25.28, "volume": 989556.0}, {"date": "2026-02-24", "close": 26.43, "volume": 1216106.0}, {"date": "2026-02-25", "close": 25.15, "volume": 948097.0}, {"date": "2026-02-26", "close": 25.77, "volume": 798846.0}, {"date": "2026-02-27", "close": 25.29, "volume": 642334.0}, {"date": "2026-03-02", "close": 25.43, "volume": 457146.0}, {"date": "2026-03-03", "close": 24.65, "volume": 728512.0}, {"date": "2026-03-04", "close": 24.61, "volume": 437358.0}, {"date": "2026-03-05", "close": 23.88, "volume": 534863.0}, {"date": "2026-03-06", "close": 21.94, "volume": 1150313.0}, {"date": "2026-03-09", "close": 22.03, "volume": 715391.0}, {"date": "2026-03-10", "close": 22.04, "volume": 534156.0}, {"date": "2026-03-11", "close": 18.39, "volume": 2439968.0}, {"date": "2026-03-12", "close": 16.565, "volume": 1571662.0}, {"date": "2026-03-13", "close": 15.8, "volume": 1400264.0}, {"date": "2026-03-16", "close": 16.05, "volume": 946273.0}, {"date": "2026-03-17", "close": 16.45, "volume": 722724.0}, {"date": "2026-03-18", "close": 15.74, "volume": 870261.0}, {"date": "2026-03-19", "close": 15.51, "volume": 963189.0}, {"date": "2026-03-20", "close": 15.47, "volume": 937572.0}, {"date": "2026-03-23", "close": 16.0, "volume": 908649.0}, {"date": "2026-03-24", "close": 16.21, "volume": 815434.0}, {"date": "2026-03-25", "close": 16.61, "volume": 383568.0}, {"date": "2026-03-26", "close": 17.06, "volume": 611421.0}, {"date": "2026-03-27", "close": 16.24, "volume": 441139.0}, {"date": "2026-03-30", "close": 15.74, "volume": 457945.0}, {"date": "2026-03-31", "close": 16.71, "volume": 486483.0}, {"date": "2026-04-01", "close": 17.23, "volume": 339054.0}, {"date": "2026-04-02", "close": 17.41, "volume": 309928.0}, {"date": "2026-04-06", "close": 17.39, "volume": 267647.0}, {"date": "2026-04-07", "close": 17.47, "volume": 377392.0}, {"date": "2026-04-08", "close": 18.4, "volume": 459262.0}, {"date": "2026-04-09", "close": 18.87, "volume": 522008.0}, {"date": "2026-04-10", "close": 19.14, "volume": 464620.0}, {"date": "2026-04-13", "close": 19.31, "volume": 324467.0}, {"date": "2026-04-14", "close": 19.04, "volume": 555479.0}, {"date": "2026-04-15", "close": 19.19, "volume": 377809.0}, {"date": "2026-04-16", "close": 20.87, "volume": 874970.0}, {"date": "2026-04-17", "close": 22.18, "volume": 876406.0}, {"date": "2026-04-20", "close": 23.11, "volume": 678168.0}, {"date": "2026-04-21", "close": 23.1, "volume": 456788.0}, {"date": "2026-04-22", "close": 22.75, "volume": 1548990.0}, {"date": "2026-04-23", "close": 22.75, "volume": 480535.0}, {"date": "2026-04-24", "close": 23.44, "volume": 723830.0}, {"date": "2026-04-27", "close": 22.85, "volume": 546417.0}, {"date": "2026-04-28", "close": 22.41, "volume": 379245.0}, {"date": "2026-04-29", "close": 21.51, "volume": 590818.0}, {"date": "2026-04-30", "close": 21.06, "volume": 811268.0}, {"date": "2026-05-01", "close": 21.33, "volume": 372588.0}, {"date": "2026-05-04", "close": 16.22, "volume": 3224434.0}, {"date": "2026-05-05", "close": 17.03, "volume": 1243247.0}, {"date": "2026-05-06", "close": 18.36, "volume": 1041499.0}, {"date": "2026-05-07", "close": 17.33, "volume": 2113715.0}, {"date": "2026-05-08", "close": 9.87, "volume": 9890184.0}, {"date": "2026-05-11", "close": 10.46, "volume": 3657916.0}, {"date": "2026-05-12", "close": 9.185, "volume": 1955692.0}, {"date": "2026-05-13", "close": 8.74, "volume": 1890880.0}, {"date": "2026-05-14", "close": 9.4, "volume": 2660395.0}, {"date": "2026-05-15", "close": 8.76, "volume": 1473543.0}, {"date": "2026-05-18", "close": 8.5, "volume": 1486859.0}, {"date": "2026-05-19", "close": 8.31, "volume": 2692615.0}, {"date": "2026-05-20", "close": 8.43, "volume": 1370561.0}, {"date": "2026-05-21", "close": 8.35, "volume": 972124.0}, {"date": "2026-05-22", "close": 8.8, "volume": 1073810.0}, {"date": "2026-05-26", "close": 9.63, "volume": 1388582.0}, {"date": "2026-05-27", "close": 10.38, "volume": 1774639.0}, {"date": "2026-05-28", "close": 10.36, "volume": 837300.0}, {"date": "2026-05-29", "close": 10.58, "volume": 874290.0}, {"date": "2026-06-01", "close": 10.46, "volume": 801851.0}, {"date": "2026-06-02", "close": 10.2, "volume": 886338.0}, {"date": "2026-06-03", "close": 9.67, "volume": 1220530.0}, {"date": "2026-06-04", "close": 10.35, "volume": 705141.0}, {"date": "2026-06-05", "close": 10.36, "volume": 679302.0}, {"date": "2026-06-08", "close": 11.5, "volume": 1349763.0}, {"date": "2026-06-09", "close": 11.63, "volume": 1300423.0}, {"date": "2026-06-10", "close": 12.25, "volume": 1890501.0}, {"date": "2026-06-11", "close": 12.57, "volume": 1088601.0}, {"date": "2026-06-12", "close": 13.33, "volume": 2511660.0}, {"date": "2026-06-15", "close": 13.58, "volume": 1158179.0}, {"date": "2026-06-16", "close": 13.77, "volume": 1307393.0}, {"date": "2026-06-17", "close": 13.56, "volume": 1953253.0}, {"date": "2026-06-18", "close": 13.62, "volume": 5500029.0}, {"date": "2026-06-22", "close": 13.71, "volume": 1212294.0}, {"date": "2026-06-23", "close": 13.08, "volume": 1117056.0}, {"date": "2026-06-24", "close": 13.39, "volume": 629671.0}, {"date": "2026-06-25", "close": 14.29, "volume": 587402.0}, {"date": "2026-06-26", "close": 14.87, "volume": 2103706.0}, {"date": "2026-06-29", "close": 14.43, "volume": 647457.0}, {"date": "2026-06-30", "close": 13.51, "volume": 1206832.0}, {"date": "2026-07-01", "close": 14.09, "volume": 907273.0}, {"date": "2026-07-02", "close": 13.45, "volume": 761171.0}, {"date": "2026-07-06", "close": 12.99, "volume": 506270.0}, {"date": "2026-07-07", "close": 13.1, "volume": 413058.0}, {"date": "2026-07-08", "close": 12.18, "volume": 1072660.0}, {"date": "2026-07-09", "close": 12.9, "volume": 830727.0}, {"date": "2026-07-10", "close": 13.38, "volume": 421179.0}, {"date": "2026-07-13", "close": 12.8, "volume": 454088.0}, {"date": "2026-07-14", "close": 12.79, "volume": 506675.0}, {"date": "2026-07-15", "close": 12.62, "volume": 414088.0}, {"date": "2026-07-16", "close": 13.55, "volume": 687650.0}, {"date": "2026-07-17", "close": 13.75, "volume": 522067.0}, {"date": "2026-07-20", "close": 13.2, "volume": 466375.0}, {"date": "2026-07-21", "close": 16.21, "volume": 2640172.0}, {"date": "2026-07-22", "close": 16.07, "volume": 852663.0}, {"date": "2026-07-23", "close": 15.48, "volume": 1120376.0}, {"date": "2026-07-24", "close": 15.25, "volume": 559454.0}, {"date": "2026-07-27", "close": 14.72, "volume": 723103.0}, {"date": "2026-07-28", "close": 14.78, "volume": 621263.0}, {"date": "2026-07-29", "close": 14.59, "volume": 689787.0}, {"date": "2026-07-30", "close": 14.19, "volume": 683933.0}, {"date": "2026-07-31", "close": 14.05, "volume": 503451.0}, {"date": "2026-08-03", "close": 14.67, "volume": 481816.0}, {"date": "2026-08-04", "close": 15.3, "volume": 652327.0}, {"date": "2026-08-05", "close": 15.41, "volume": 700723.0}, {"date": "2026-08-06", "close": 17.8, "volume": 1466311.0}, {"date": "2026-08-07", "close": 19.35, "volume": 1196511.0}, {"date": "2026-08-10", "close": 18.77, "volume": 521555.0}, {"date": "2026-08-11", "close": 18.6, "volume": 422131.0}, {"date": "2026-08-12", "close": 19.49, "volume": 631492.0}, {"date": "2026-08-13", "close": 20.2, "volume": 509079.0}, {"date": "2026-08-14", "close": 18.96, "volume": 505423.0}, {"date": "2026-08-17", "close": 19.32, "volume": 423028.0}, {"date": "2026-08-18", "close": 19.18, "volume": 275844.0}, {"date": "2026-08-19", "close": 18.52, "volume": 453396.0}, {"date": "2026-08-20", "close": 17.79, "volume": 354334.0}, {"date": "2026-08-21", "close": 18.11, "volume": 394420.0}, {"date": "2026-08-24", "close": 17.57, "volume": 229764.0}, {"date": "2026-08-25", "close": 17.41, "volume": 270765.0}, {"date": "2026-08-26", "close": 17.63, "volume": 425498.0}, {"date": "2026-08-27", "close": 17.7, "volume": 554508.0}, {"date": "2026-08-28", "close": 16.99, "volume": 341681.0}, {"date": "2026-08-31", "close": 17.0, "volume": 1332326.0}, {"date": "2026-09-01", "close": 16.38, "volume": 446999.0}, {"date": "2026-09-02", "close": 15.98, "volume": 440415.0}, {"date": "2026-09-03", "close": 16.31, "volume": 1147609.0}, {"date": "2026-09-04", "close": 17.89, "volume": 799687.0}, {"date": "2026-09-08", "close": 17.27, "volume": 367796.0}, {"date": "2026-09-09", "close": 16.38, "volume": 415532.0}, {"date": "2026-09-10", "close": 16.42, "volume": 314030.0}, {"date": "2026-09-11", "close": 16.63, "volume": 468634.0}, {"date": "2026-09-14", "close": 16.69, "volume": 435260.0}, {"date": "2026-09-15", "close": 16.4, "volume": 305922.0}, {"date": "2026-09-16", "close": 15.49, "volume": 508849.0}, {"date": "2026-09-17", "close": 15.41, "volume": 482462.0}, {"date": "2026-09-18", "close": 14.83, "volume": 1091058.0}, {"date": "2026-09-21", "close": 14.59, "volume": 567033.0}, {"date": "2026-09-22", "close": 15.14, "volume": 394846.0}, {"date": "2026-09-23", "close": 15.06, "volume": 451671.0}, {"date": "2026-09-24", "close": 14.75, "volume": 467201.0}, {"date": "2026-09-25", "close": 14.69, "volume": 434107.0}, {"date": "2026-09-28", "close": 15.27, "volume": 923437.0}, {"date": "2026-09-29", "close": 15.01, "volume": 578195.0}, {"date": "2026-09-30", "close": 15.25, "volume": 421327.0}, {"date": "2026-10-01", "close": 15.5, "volume": 625841.0}, {"date": "2026-10-02", "close": 15.91, "volume": 371474.0}, {"date": "2026-10-05", "close": 15.07, "volume": 525728.0}, {"date": "2026-10-06", "close": 15.26, "volume": 344518.0}, {"date": "2026-10-07", "close": 15.37, "volume": 350289.0}, {"date": "2026-10-08", "close": 16.32, "volume": 646731.0}, {"date": "2026-10-09", "close": 15.64, "volume": 414405.0}, {"date": "2026-10-12", "close": 15.77, "volume": 222273.0}, {"date": "2026-10-13", "close": 15.58, "volume": 303371.0}, {"date": "2026-10-14", "close": 15.53, "volume": 341067.0}, {"date": "2026-10-15", "close": 15.84, "volume": 181383.0}, {"date": "2026-10-16", "close": 15.04, "volume": 267438.0}, {"date": "2026-10-19", "close": 15.32, "volume": 362593.0}, {"date": "2026-10-20", "close": 15.31, "volume": 357214.0}, {"date": "2026-10-21", "close": 15.76, "volume": 260417.0}, {"date": "2026-10-22", "close": 15.62, "volume": 235773.0}, {"date": "2026-10-23", "close": 15.3, "volume": 272941.0}, {"date": "2026-10-26", "close": 15.08, "volume": 342782.0}, {"date": "2026-10-27", "close": 15.14, "volume": 323329.0}, {"date": "2026-10-28", "close": 17.54, "volume": 584453.0}, {"date": "2026-10-29", "close": 17.87, "volume": 599803.0}, {"date": "2026-10-30", "close": 17.62, "volume": 441748.0}], "refreshing": true}