{"ticker": "GKOS", "overview": {"cik": "1192448", "ticker": "GKOS", "name": "GLAUKOS Corp", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001920053-26-000030", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001959173-26-007117", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001920053-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001959173-26-007014", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001920053-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006521", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001293171-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006238", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001705850-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001920061-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005874", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005797", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001847598-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001192448-26-000002", "price_sensitive": true}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005491", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-324201", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323729", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001920061-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001959173-26-005248", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001920061-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005173", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001920061-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001920053-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005109", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005008", "price_sensitive": false}]}, "description": "GLAUKOS Corp trades as GKOS on the NYSE and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 10 insider filings for the company, from July 2026 to September 2026. Across those, 5 insiders disclosed 7 sales totalling $19.28M. The most recent filing on record is dated 25 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 19282527.45, "net": -19282527.45, "insiders": 5, "first_date": "2026-07-16", "last_date": "2026-09-25"}, "metrics": {"ticker": "GKOS", "has_prices": true, "as_of": "2026-08-07", "last": 180.02, "prev_close": 170.99, "change": 9.030000000000001, "change_pct": 0.05281010585414352, "session_volume": 768790.0, "vwap_5": 172.60661224970326, "vwap_20": 162.25759218615397, "vwap_60": 138.0262564407251, "vwap_250": 111.51893110380676, "high_52w": 180.02, "low_52w": 81.79, "avg_volume_20": 874465.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001920053-26-000030", "src": "INSIDERS", "ticker": "GKOS", "cik": "1192448", "company": "GLAUKOS Corp", "company_raw": "GLAUKOS Corp", "who": "Tomas Navratil", "who_key": "Navratil Tomas", "role": "CHIEF DEVELOPMENT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 249158.46000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite trims GKOS: $249K", "source_url": "https://www.sec.gov/Archives/edgar/data/1920053/000192005326000030/0001920053-26-000030-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55658}, {"id": "0001920053-26-000026", "src": "INSIDERS", "ticker": "GKOS", "cik": "1192448", "company": "GLAUKOS Corp", "company_raw": "GLAUKOS Corp", "who": "Tomas Navratil", "who_key": "Navratil Tomas", "role": "CHIEF DEVELOPMENT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2483104.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A top exec cashes out $2.5M of GKOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1920053/000192005326000026/0001920053-26-000026-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95978}, {"id": "0001293171-26-000012", "src": "INSIDERS", "ticker": "GKOS", "cik": "1192448", "company": "GLAUKOS Corp", "company_raw": "GLAUKOS Corp", "who": "Gilbert H. Kliman", "who_key": "Kliman Gilbert H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 475000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director trims GKOS: $475K", "source_url": "https://www.sec.gov/Archives/edgar/data/1293171/000129317126000012/0001293171-26-000012-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108938}, {"id": "0001705850-26-000022", "src": "INSIDERS", "ticker": "GKOS", "cik": "1192448", "company": "GLAUKOS Corp", "company_raw": "GLAUKOS Corp", "who": "Joseph E. Gilliam", "who_key": "Gilliam Joseph E", "role": "PRESIDENT & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10784659.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "$10.8M sale: The president lightens up on GKOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1705850/000170585026000022/0001705850-26-000022-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120458}, {"id": "0001920061-26-000018", "src": "INSIDERS", "ticker": "GKOS", "cik": "1192448", "company": "GLAUKOS Corp", "company_raw": "GLAUKOS Corp", "who": "Alex R. Thurman", "who_key": "Thurman Alex R.", "role": "SVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3602600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The money boss sells $3.6M of GKOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1920061/000192006126000018/0001920061-26-000018-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126218}, {"id": "0001847598-26-000010", "src": "INSIDERS", "ticker": "GKOS", "cik": "1192448", "company": "GLAUKOS Corp", "company_raw": "GLAUKOS Corp", "who": "Leana Wen", "who_key": "WEN LEANA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 88005.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member offloads $88K of GKOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1847598/000184759826000010/0001847598-26-000010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136298}, {"id": "0001920061-26-000016", "src": "INSIDERS", "ticker": "GKOS", "cik": "1192448", "company": "GLAUKOS Corp", "company_raw": "GLAUKOS Corp", "who": "Alex R. Thurman", "who_key": "Thurman Alex R.", "role": "SVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1600000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO trims $1.6M of GKOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1192448/000192006126000016/0001920061-26-000016-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157898}, {"id": "13DG-0001274173-26-000139", "src": "13DG", "ticker": "GKOS", "cik": "1192448", "company": "GLAUKOS Corp", "company_raw": "GLAUKOS Corp", "who": "Glaukos Corp", "who_key": "GLAUKOS Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "GLAUKOS Corp moves to a 9.2% passive stake in GKOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1192448/0001274173-26-000139-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0002100119-26-000479", "src": "13DG", "ticker": "GKOS", "cik": "1192448", "company": "GLAUKOS Corp", "company_raw": "GLAUKOS Corp", "who": "Glaukos Corp", "who_key": "GLAUKOS Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "GLAUKOS Corp crosses 5% of GKOS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1192448/0002100119-26-000479-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0002100121-26-000392", "src": "13DG", "ticker": "GKOS", "cik": "1192448", "company": "GLAUKOS Corp", "company_raw": "GLAUKOS Corp", "who": "Glaukos Corp", "who_key": "GLAUKOS Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "GLAUKOS Corp crosses 5% of GKOS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1192448/0002100121-26-000392-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}], "recent_buys": [], "institutional": [{"id": "13DG-0001274173-26-000139", "src": "13DG", "ticker": "GKOS", "cik": "1192448", "company": "GLAUKOS Corp", "company_raw": "GLAUKOS Corp", "who": "Glaukos Corp", "who_key": "GLAUKOS Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "GLAUKOS Corp moves to a 9.2% passive stake in GKOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1192448/0001274173-26-000139-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0002100119-26-000479", "src": "13DG", "ticker": "GKOS", "cik": "1192448", "company": "GLAUKOS Corp", "company_raw": "GLAUKOS Corp", "who": "Glaukos Corp", "who_key": "GLAUKOS Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "GLAUKOS Corp crosses 5% of GKOS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1192448/0002100119-26-000479-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0002100121-26-000392", "src": "13DG", "ticker": "GKOS", "cik": "1192448", "company": "GLAUKOS Corp", "company_raw": "GLAUKOS Corp", "who": "Glaukos Corp", "who_key": "GLAUKOS Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "GLAUKOS Corp crosses 5% of GKOS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1192448/0002100121-26-000392-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Glaukos Corporation Common Stock", "new_value": "GLAUKOS Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001192448", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001192448", "applied": 1, "detected_at": "2026-10-24T19:05:08.634763"}]}, "key_people": [{"who": "Joseph E. Gilliam", "who_key": "Gilliam Joseph E", "role": "PRESIDENT & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10784659.2, "net": -10784659.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10784659.2, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705850/000170585026000022/0001705850-26-000022-index.htm"}], "latest": {"action": "SELL", "amount": 10784659.2, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705850/000170585026000022/0001705850-26-000022-index.htm"}}, {"who": "Alex R. Thurman", "who_key": "Thurman Alex R.", "role": "SVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5202600.0, "net": -5202600.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3602600.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920061/000192006126000018/0001920061-26-000018-index.htm"}, {"action": "SELL", "amount": 1600000.0, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1192448/000192006126000016/0001920061-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 3602600.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920061/000192006126000018/0001920061-26-000018-index.htm"}}, {"who": "Tomas Navratil", "who_key": "Navratil Tomas", "role": "CHIEF DEVELOPMENT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2732262.5, "net": -2732262.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 249158.46000000002, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920053/000192005326000030/0001920053-26-000030-index.htm"}, {"action": "SELL", "amount": 2483104.04, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920053/000192005326000026/0001920053-26-000026-index.htm"}], "latest": {"action": "SELL", "amount": 249158.46000000002, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920053/000192005326000030/0001920053-26-000030-index.htm"}}, {"who": "Gilbert H. Kliman", "who_key": "Kliman Gilbert H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 475000.0, "net": -475000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 475000.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1293171/000129317126000012/0001293171-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 475000.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1293171/000129317126000012/0001293171-26-000012-index.htm"}}, {"who": "Leana Wen", "who_key": "WEN LEANA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 88005.75, "net": -88005.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 88005.75, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847598/000184759826000010/0001847598-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 88005.75, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847598/000184759826000010/0001847598-26-000010-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -3602600.0}, {"date": "2026-08-11", "net": -10784659.2}, {"date": "2026-08-19", "net": -475000.0}, {"date": "2026-08-28", "net": -2483104.04}, {"date": "2026-09-25", "net": -249158.46000000002}], "announcements": [{"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001920053-26-000030", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001959173-26-007117", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001920053-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001959173-26-007014", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001920053-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006521", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001293171-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006238", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001705850-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001920061-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005874", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005797", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001847598-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001192448-26-000002", "price_sensitive": true}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005491", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-324201", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323729", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001920061-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001959173-26-005248", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001920061-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005173", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001920061-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001920053-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005109", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005008", "price_sensitive": false}], "performance": {"ticker": "GKOS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 33.63, "volume": 506928.0}, {"date": "2016-08-09", "close": 33.59, "volume": 437194.0}, {"date": "2016-08-10", "close": 33.66, "volume": 449405.0}, {"date": "2016-08-11", "close": 33.43, "volume": 419506.0}, {"date": "2016-08-12", "close": 33.72, "volume": 178955.0}, {"date": "2016-08-15", "close": 33.68, "volume": 236747.0}, {"date": "2016-08-16", "close": 31.37, "volume": 804607.0}, {"date": "2016-08-17", "close": 31.49, "volume": 362276.0}, {"date": "2016-08-18", "close": 31.64, "volume": 246593.0}, {"date": "2016-08-19", "close": 30.35, "volume": 727993.0}, {"date": "2016-08-22", "close": 30.9, "volume": 640053.0}, {"date": "2016-08-23", "close": 30.97, "volume": 244268.0}, {"date": "2016-08-24", "close": 29.81, "volume": 440134.0}, {"date": "2016-08-25", "close": 29.02, "volume": 1254043.0}, {"date": "2016-08-26", "close": 29.76, "volume": 535688.0}, {"date": "2016-08-29", "close": 30.02, "volume": 352436.0}, {"date": "2016-08-30", "close": 30.0, "volume": 378966.0}, {"date": "2016-08-31", "close": 29.84, "volume": 234359.0}, {"date": "2016-09-01", "close": 30.07, "volume": 387008.0}, {"date": "2016-09-02", "close": 30.69, "volume": 563987.0}, {"date": "2016-09-06", "close": 31.26, "volume": 549478.0}, {"date": "2016-09-07", "close": 30.99, "volume": 464745.0}, {"date": "2016-09-08", "close": 31.69, "volume": 408058.0}, {"date": "2016-09-09", "close": 32.05, "volume": 646911.0}, {"date": "2016-09-12", "close": 33.68, "volume": 1067783.0}, {"date": "2016-09-13", "close": 34.14, "volume": 983659.0}, {"date": "2016-09-14", "close": 35.12, "volume": 1154064.0}, {"date": "2016-09-15", "close": 37.42, "volume": 1464453.0}, {"date": "2016-09-16", "close": 37.3, "volume": 931554.0}, {"date": "2016-09-19", "close": 36.99, "volume": 675097.0}, {"date": "2016-09-20", "close": 37.17, "volume": 500433.0}, {"date": "2016-09-21", "close": 37.84, "volume": 484502.0}, {"date": "2016-09-22", "close": 38.95, "volume": 553644.0}, {"date": "2016-09-23", "close": 39.15, "volume": 365535.0}, {"date": "2016-09-26", "close": 38.24, "volume": 336619.0}, {"date": "2016-09-27", "close": 39.26, "volume": 395167.0}, {"date": "2016-09-28", "close": 39.25, "volume": 350544.0}, {"date": "2016-09-29", "close": 37.57, "volume": 506850.0}, {"date": "2016-09-30", "close": 37.74, "volume": 315183.0}, {"date": "2016-10-03", "close": 38.48, "volume": 333692.0}, {"date": "2016-10-04", "close": 38.33, "volume": 429165.0}, {"date": "2016-10-05", "close": 38.73, "volume": 218228.0}, {"date": "2016-10-06", "close": 38.68, "volume": 258578.0}, {"date": "2016-10-07", "close": 38.17, "volume": 527690.0}, {"date": "2016-10-10", "close": 37.95, "volume": 369960.0}, {"date": "2016-10-11", "close": 36.16, "volume": 516818.0}, {"date": "2016-10-12", "close": 35.78, "volume": 560983.0}, {"date": "2016-10-13", "close": 35.73, "volume": 498051.0}, {"date": "2016-10-14", "close": 35.62, "volume": 171257.0}, {"date": "2016-10-17", "close": 35.5, "volume": 382606.0}, {"date": "2016-10-18", "close": 35.27, "volume": 457186.0}, {"date": "2016-10-19", "close": 34.52, "volume": 324233.0}, {"date": "2016-10-20", "close": 34.68, "volume": 359388.0}, {"date": "2016-10-21", "close": 34.88, "volume": 343344.0}, {"date": "2016-10-24", "close": 36.08, "volume": 415153.0}, {"date": "2016-10-25", "close": 35.63, "volume": 450826.0}, {"date": "2016-10-26", "close": 34.52, "volume": 801550.0}, {"date": "2016-10-27", "close": 33.7, "volume": 370235.0}, {"date": "2016-10-28", "close": 32.65, "volume": 606177.0}, {"date": "2016-10-31", "close": 33.4, "volume": 344015.0}, {"date": "2016-11-01", "close": 33.18, "volume": 256845.0}, {"date": "2016-11-02", "close": 33.13, "volume": 563702.0}, {"date": "2016-11-03", "close": 31.54, "volume": 339772.0}, {"date": "2016-11-04", "close": 32.14, "volume": 231323.0}, {"date": "2016-11-07", "close": 33.64, "volume": 331050.0}, {"date": "2016-11-08", "close": 33.59, "volume": 320983.0}, {"date": "2016-11-09", "close": 35.17, "volume": 645374.0}, {"date": "2016-11-10", "close": 34.78, "volume": 516527.0}, {"date": "2016-11-11", "close": 34.01, "volume": 2709256.0}, {"date": "2016-11-14", "close": 33.78, "volume": 1283740.0}, {"date": "2016-11-15", "close": 33.9, "volume": 422507.0}, {"date": "2016-11-16", "close": 33.24, "volume": 380916.0}, {"date": "2016-11-17", "close": 33.65, "volume": 368023.0}, {"date": "2016-11-18", "close": 33.19, "volume": 279286.0}, {"date": "2016-11-21", "close": 32.59, "volume": 223375.0}, {"date": "2016-11-22", "close": 32.72, "volume": 332425.0}, {"date": "2016-11-23", "close": 32.99, "volume": 185945.0}, {"date": "2016-11-25", "close": 32.7, "volume": 78718.0}, {"date": "2016-11-28", "close": 31.35, "volume": 246308.0}, {"date": "2016-11-29", "close": 31.21, "volume": 198539.0}, {"date": "2016-11-30", "close": 31.21, "volume": 286491.0}, {"date": "2016-12-01", "close": 30.61, "volume": 418862.0}, {"date": "2016-12-02", "close": 32.04, "volume": 444122.0}, {"date": "2016-12-05", "close": 32.15, "volume": 417459.0}, {"date": "2016-12-06", "close": 32.99, "volume": 419876.0}, {"date": "2016-12-07", "close": 34.27, "volume": 522893.0}, {"date": "2016-12-08", "close": 33.56, "volume": 583635.0}, {"date": "2016-12-09", "close": 33.15, "volume": 486699.0}, {"date": "2016-12-12", "close": 33.01, "volume": 401723.0}, {"date": "2016-12-13", "close": 34.1, "volume": 1137914.0}, {"date": "2016-12-14", "close": 33.81, "volume": 461861.0}, {"date": "2016-12-15", "close": 34.02, "volume": 347843.0}, {"date": "2016-12-16", "close": 34.0, "volume": 770511.0}, {"date": "2016-12-19", "close": 34.12, "volume": 375263.0}, {"date": "2016-12-20", "close": 34.19, "volume": 219790.0}, {"date": "2016-12-21", "close": 33.78, "volume": 266134.0}, {"date": "2016-12-22", "close": 33.93, "volume": 313656.0}, {"date": "2016-12-23", "close": 34.99, "volume": 426544.0}, {"date": "2016-12-27", "close": 35.42, "volume": 479904.0}, {"date": "2016-12-28", "close": 35.08, "volume": 326213.0}, {"date": "2016-12-29", "close": 34.6, "volume": 330167.0}, {"date": "2016-12-30", "close": 34.3, "volume": 361739.0}, {"date": "2017-01-03", "close": 33.72, "volume": 344473.0}, {"date": "2017-01-04", "close": 34.2, "volume": 479899.0}, {"date": "2017-01-05", "close": 33.61, "volume": 264400.0}, {"date": "2017-01-06", "close": 36.32, "volume": 940512.0}, {"date": "2017-01-09", "close": 38.35, "volume": 1235595.0}, {"date": "2017-01-10", "close": 38.21, "volume": 637855.0}, {"date": "2017-01-11", "close": 38.88, "volume": 519137.0}, {"date": "2017-01-12", "close": 39.97, "volume": 651023.0}, {"date": "2017-01-13", "close": 39.48, "volume": 805270.0}, {"date": "2017-01-17", "close": 38.56, "volume": 450412.0}, {"date": "2017-01-18", "close": 38.73, "volume": 267636.0}, {"date": "2017-01-19", "close": 38.13, "volume": 333178.0}, {"date": "2017-01-20", "close": 38.44, "volume": 357800.0}, {"date": "2017-01-23", "close": 38.0, "volume": 394759.0}, {"date": "2017-01-24", "close": 38.52, "volume": 370242.0}, {"date": "2017-01-25", "close": 38.99, "volume": 393289.0}, {"date": "2017-01-26", "close": 38.99, "volume": 578874.0}, {"date": "2017-01-27", "close": 38.81, "volume": 247333.0}, {"date": "2017-01-30", "close": 38.05, "volume": 294056.0}, {"date": "2017-01-31", "close": 41.22, "volume": 1305748.0}, {"date": "2017-02-01", "close": 41.11, "volume": 515368.0}, {"date": "2017-02-02", "close": 42.83, "volume": 654447.0}, {"date": "2017-02-03", "close": 43.59, "volume": 500908.0}, {"date": "2017-02-06", "close": 43.96, "volume": 513775.0}, {"date": "2017-02-07", "close": 44.33, "volume": 537695.0}, {"date": "2017-02-08", "close": 45.1, "volume": 425367.0}, {"date": "2017-02-09", "close": 45.08, "volume": 423407.0}, {"date": "2017-02-10", "close": 44.59, "volume": 304509.0}, {"date": "2017-02-13", "close": 44.67, "volume": 255257.0}, {"date": "2017-02-14", "close": 45.98, "volume": 335599.0}, {"date": "2017-02-15", "close": 45.77, "volume": 278528.0}, {"date": "2017-02-16", "close": 45.44, "volume": 276388.0}, {"date": "2017-02-17", "close": 45.62, "volume": 205719.0}, {"date": "2017-02-21", "close": 45.6, "volume": 259449.0}, {"date": "2017-02-22", "close": 46.1, "volume": 221370.0}, {"date": "2017-02-23", "close": 44.88, "volume": 480700.0}, {"date": "2017-02-24", "close": 46.19, "volume": 462423.0}, {"date": "2017-02-27", "close": 46.3, "volume": 329118.0}, {"date": "2017-02-28", "close": 45.5, "volume": 685434.0}, {"date": "2017-03-01", "close": 45.79, "volume": 886913.0}, {"date": "2017-03-02", "close": 47.7, "volume": 2057963.0}, {"date": "2017-03-03", "close": 44.71, "volume": 1554750.0}, {"date": "2017-03-06", "close": 44.88, "volume": 534714.0}, {"date": "2017-03-07", "close": 44.07, "volume": 451712.0}, {"date": "2017-03-08", "close": 42.43, "volume": 608690.0}, {"date": "2017-03-09", "close": 45.54, "volume": 717541.0}, {"date": "2017-03-10", "close": 46.02, "volume": 718818.0}, {"date": "2017-03-13", "close": 45.01, "volume": 577326.0}, {"date": "2017-03-14", "close": 44.31, "volume": 376114.0}, {"date": "2017-03-15", "close": 45.71, "volume": 450970.0}, {"date": "2017-03-16", "close": 47.76, "volume": 924894.0}, {"date": "2017-03-17", "close": 48.89, "volume": 918078.0}, {"date": "2017-03-20", "close": 48.4, "volume": 293041.0}, {"date": "2017-03-21", "close": 47.97, "volume": 361019.0}, {"date": "2017-03-22", "close": 48.26, "volume": 317666.0}, {"date": "2017-03-23", "close": 48.9, "volume": 369892.0}, {"date": "2017-03-24", "close": 50.29, "volume": 384383.0}, {"date": "2017-03-27", "close": 50.79, "volume": 530501.0}, {"date": "2017-03-28", "close": 50.25, "volume": 298537.0}, {"date": "2017-03-29", "close": 50.24, "volume": 392841.0}, {"date": "2017-03-30", "close": 51.27, "volume": 384708.0}, {"date": "2017-03-31", "close": 51.3, "volume": 439133.0}, {"date": "2017-04-03", "close": 52.23, "volume": 333747.0}, {"date": "2017-04-04", "close": 52.0, "volume": 343165.0}, {"date": "2017-04-05", "close": 50.45, "volume": 396642.0}, {"date": "2017-04-06", "close": 50.55, "volume": 350251.0}, {"date": "2017-04-07", "close": 51.5, "volume": 322355.0}, {"date": "2017-04-10", "close": 47.58, "volume": 1370489.0}, {"date": "2017-04-11", "close": 48.86, "volume": 517337.0}, {"date": "2017-04-12", "close": 47.92, "volume": 533959.0}, {"date": "2017-04-13", "close": 44.28, "volume": 1301037.0}, {"date": "2017-04-17", "close": 44.57, "volume": 1152344.0}, {"date": "2017-04-18", "close": 43.26, "volume": 984074.0}, {"date": "2017-04-19", "close": 44.16, "volume": 541342.0}, {"date": "2017-04-20", "close": 45.33, "volume": 384452.0}, {"date": "2017-04-21", "close": 45.63, "volume": 419684.0}, {"date": "2017-04-24", "close": 46.44, "volume": 340945.0}, {"date": "2017-04-25", "close": 46.6, "volume": 265771.0}, {"date": "2017-04-26", "close": 46.87, "volume": 291503.0}, {"date": "2017-04-27", "close": 47.36, "volume": 229863.0}, {"date": "2017-04-28", "close": 47.53, "volume": 217939.0}, {"date": "2017-05-01", "close": 48.17, "volume": 331353.0}, {"date": "2017-05-02", "close": 48.18, "volume": 372823.0}, {"date": "2017-05-03", "close": 47.62, "volume": 1088299.0}, {"date": "2017-05-04", "close": 42.61, "volume": 3579439.0}, {"date": "2017-05-05", "close": 41.69, "volume": 1465816.0}, {"date": "2017-05-08", "close": 40.77, "volume": 803540.0}, {"date": "2017-05-09", "close": 41.03, "volume": 702145.0}, {"date": "2017-05-10", "close": 42.51, "volume": 787043.0}, {"date": "2017-05-11", "close": 40.95, "volume": 496420.0}, {"date": "2017-05-12", "close": 39.53, "volume": 627523.0}, {"date": "2017-05-15", "close": 40.14, "volume": 521925.0}, {"date": "2017-05-16", "close": 40.52, "volume": 513129.0}, {"date": "2017-05-17", "close": 37.3, "volume": 1040153.0}, {"date": "2017-05-18", "close": 37.29, "volume": 755533.0}, {"date": "2017-05-19", "close": 36.83, "volume": 519656.0}, {"date": "2017-05-22", "close": 37.12, "volume": 656476.0}, {"date": "2017-05-23", "close": 39.01, "volume": 866453.0}, {"date": "2017-05-24", "close": 40.03, "volume": 600262.0}, {"date": "2017-05-25", "close": 39.92, "volume": 357514.0}, {"date": "2017-05-26", "close": 39.95, "volume": 304937.0}, {"date": "2017-05-30", "close": 40.52, "volume": 445403.0}, {"date": "2017-05-31", "close": 40.71, "volume": 573014.0}, {"date": "2017-06-01", "close": 41.26, "volume": 434976.0}, {"date": "2017-06-02", "close": 40.99, "volume": 790962.0}, {"date": "2017-06-05", "close": 37.7, "volume": 1062978.0}, {"date": "2017-06-06", "close": 39.02, "volume": 631009.0}, {"date": "2017-06-07", "close": 39.44, "volume": 534978.0}, {"date": "2017-06-08", "close": 40.68, "volume": 377743.0}, {"date": "2017-06-09", "close": 40.99, "volume": 762003.0}, {"date": "2017-06-12", "close": 39.22, "volume": 717520.0}, {"date": "2017-06-13", "close": 41.09, "volume": 549712.0}, {"date": "2017-06-14", "close": 40.97, "volume": 392257.0}, {"date": "2017-06-15", "close": 40.99, "volume": 289489.0}, {"date": "2017-06-16", "close": 40.55, "volume": 503373.0}, {"date": "2017-06-19", "close": 41.17, "volume": 795158.0}, {"date": "2017-06-20", "close": 41.79, "volume": 490505.0}, {"date": "2017-06-21", "close": 43.25, "volume": 401373.0}, {"date": "2017-06-22", "close": 43.99, "volume": 403972.0}, {"date": "2017-06-23", "close": 44.23, "volume": 1704867.0}, {"date": "2017-06-26", "close": 44.15, "volume": 400897.0}, {"date": "2017-06-27", "close": 41.47, "volume": 685601.0}, {"date": "2017-06-28", "close": 42.41, "volume": 331710.0}, {"date": "2017-06-29", "close": 41.41, "volume": 325536.0}, {"date": "2017-06-30", "close": 41.47, "volume": 317938.0}, {"date": "2017-07-03", "close": 41.15, "volume": 164290.0}, {"date": "2017-07-05", "close": 42.71, "volume": 367670.0}, {"date": "2017-07-06", "close": 42.03, "volume": 362500.0}, {"date": "2017-07-07", "close": 42.82, "volume": 214740.0}, {"date": "2017-07-10", "close": 40.23, "volume": 666351.0}, {"date": "2017-07-11", "close": 39.19, "volume": 768589.0}, {"date": "2017-07-12", "close": 40.0, "volume": 375053.0}, {"date": "2017-07-13", "close": 39.79, "volume": 347442.0}, {"date": "2017-07-14", "close": 39.78, "volume": 280129.0}, {"date": "2017-07-17", "close": 40.12, "volume": 531542.0}, {"date": "2017-07-18", "close": 41.24, "volume": 509506.0}, {"date": "2017-07-19", "close": 40.81, "volume": 403485.0}, {"date": "2017-07-20", "close": 40.67, "volume": 245679.0}, {"date": "2017-07-21", "close": 40.33, "volume": 365311.0}, {"date": "2017-07-24", "close": 41.31, "volume": 240555.0}, {"date": "2017-07-25", "close": 42.28, "volume": 362964.0}, {"date": "2017-07-26", "close": 42.6, "volume": 374454.0}, {"date": "2017-07-27", "close": 41.08, "volume": 305278.0}, {"date": "2017-07-28", "close": 41.11, "volume": 356557.0}, {"date": "2017-07-31", "close": 40.18, "volume": 451303.0}, {"date": "2017-08-01", "close": 39.38, "volume": 350316.0}, {"date": "2017-08-02", "close": 39.73, "volume": 995725.0}, {"date": "2017-08-03", "close": 36.76, "volume": 3147466.0}, {"date": "2017-08-04", "close": 36.26, "volume": 1014990.0}, {"date": "2017-08-07", "close": 37.42, "volume": 435864.0}, {"date": "2017-08-08", "close": 38.54, "volume": 380166.0}, {"date": "2017-08-09", "close": 36.72, "volume": 353174.0}, {"date": "2017-08-10", "close": 36.31, "volume": 409954.0}, {"date": "2017-08-11", "close": 37.5, "volume": 267533.0}, {"date": "2017-08-14", "close": 37.54, "volume": 254328.0}, {"date": "2017-08-15", "close": 37.97, "volume": 352552.0}, {"date": "2017-08-16", "close": 37.81, "volume": 352149.0}, {"date": "2017-08-17", "close": 37.59, "volume": 547755.0}, {"date": "2017-08-18", "close": 37.45, "volume": 333844.0}, {"date": "2017-08-21", "close": 37.12, "volume": 245481.0}, {"date": "2017-08-22", "close": 37.84, "volume": 498894.0}, {"date": "2017-08-23", "close": 35.75, "volume": 693516.0}, {"date": "2017-08-24", "close": 36.14, "volume": 316489.0}, {"date": "2017-08-25", "close": 35.25, "volume": 283079.0}, {"date": "2017-08-28", "close": 36.51, "volume": 328795.0}, {"date": "2017-08-29", "close": 36.91, "volume": 256813.0}, {"date": "2017-08-30", "close": 37.2, "volume": 307585.0}, {"date": "2017-08-31", "close": 37.75, "volume": 661038.0}, {"date": "2017-09-01", "close": 37.83, "volume": 722691.0}, {"date": "2017-09-05", "close": 39.34, "volume": 1905430.0}, {"date": "2017-09-06", "close": 40.25, "volume": 526249.0}, {"date": "2017-09-07", "close": 41.45, "volume": 673021.0}, {"date": "2017-09-08", "close": 42.0, "volume": 559451.0}, {"date": "2017-09-11", "close": 42.03, "volume": 740709.0}, {"date": "2017-09-12", "close": 40.75, "volume": 542185.0}, {"date": "2017-09-13", "close": 41.33, "volume": 642360.0}, {"date": "2017-09-14", "close": 33.84, "volume": 6152827.0}, {"date": "2017-09-15", "close": 31.4, "volume": 4627841.0}, {"date": "2017-09-18", "close": 32.16, "volume": 1747134.0}, {"date": "2017-09-19", "close": 32.53, "volume": 1390091.0}, {"date": "2017-09-20", "close": 32.75, "volume": 881654.0}, {"date": "2017-09-21", "close": 32.2, "volume": 525838.0}, {"date": "2017-09-22", "close": 32.19, "volume": 715617.0}, {"date": "2017-09-25", "close": 31.26, "volume": 709156.0}, {"date": "2017-09-26", "close": 32.5, "volume": 450870.0}, {"date": "2017-09-27", "close": 33.26, "volume": 437819.0}, {"date": "2017-09-28", "close": 33.01, "volume": 276229.0}, {"date": "2017-09-29", "close": 33.0, "volume": 245033.0}, {"date": "2017-10-02", "close": 33.45, "volume": 430382.0}, {"date": "2017-10-03", "close": 33.48, "volume": 348236.0}, {"date": "2017-10-04", "close": 33.81, "volume": 405318.0}, {"date": "2017-10-05", "close": 34.2, "volume": 405866.0}, {"date": "2017-10-06", "close": 33.59, "volume": 304299.0}, {"date": "2017-10-09", "close": 32.84, "volume": 350881.0}, {"date": "2017-10-10", "close": 32.29, "volume": 299415.0}, {"date": "2017-10-11", "close": 32.25, "volume": 328263.0}, {"date": "2017-10-12", "close": 33.32, "volume": 481706.0}, {"date": "2017-10-13", "close": 33.33, "volume": 283832.0}, {"date": "2017-10-16", "close": 32.95, "volume": 386809.0}, {"date": "2017-10-17", "close": 32.6, "volume": 256593.0}, {"date": "2017-10-18", "close": 33.62, "volume": 336753.0}, {"date": "2017-10-19", "close": 32.73, "volume": 502296.0}, {"date": "2017-10-20", "close": 33.62, "volume": 320597.0}, {"date": "2017-10-23", "close": 33.68, "volume": 335112.0}, {"date": "2017-10-24", "close": 33.97, "volume": 346092.0}, {"date": "2017-10-25", "close": 33.73, "volume": 449365.0}, {"date": "2017-10-26", "close": 34.15, "volume": 404465.0}, {"date": "2017-10-27", "close": 35.2, "volume": 514652.0}, {"date": "2017-10-30", "close": 35.35, "volume": 415134.0}, {"date": "2017-10-31", "close": 35.31, "volume": 970976.0}, {"date": "2017-11-01", "close": 35.04, "volume": 435482.0}, {"date": "2017-11-02", "close": 35.29, "volume": 432975.0}, {"date": "2017-11-03", "close": 36.01, "volume": 485889.0}, {"date": "2017-11-06", "close": 35.38, "volume": 732798.0}, {"date": "2017-11-07", "close": 31.51, "volume": 2422378.0}, {"date": "2017-11-08", "close": 29.66, "volume": 1908283.0}, {"date": "2017-11-09", "close": 30.78, "volume": 620039.0}, {"date": "2017-11-10", "close": 30.09, "volume": 461219.0}, {"date": "2017-11-13", "close": 30.0, "volume": 662076.0}, {"date": "2017-11-14", "close": 28.65, "volume": 696218.0}, {"date": "2017-11-15", "close": 27.39, "volume": 1242062.0}, {"date": "2017-11-16", "close": 27.07, "volume": 1280580.0}, {"date": "2017-11-17", "close": 26.45, "volume": 903594.0}, {"date": "2017-11-20", "close": 28.21, "volume": 1684136.0}, {"date": "2017-11-21", "close": 25.35, "volume": 1355803.0}, {"date": "2017-11-22", "close": 24.5, "volume": 1916199.0}, {"date": "2017-11-24", "close": 25.29, "volume": 478580.0}, {"date": "2017-11-27", "close": 25.79, "volume": 1109323.0}, {"date": "2017-11-28", "close": 27.55, "volume": 677672.0}, {"date": "2017-11-29", "close": 27.3, "volume": 456188.0}, {"date": "2017-11-30", "close": 26.77, "volume": 638151.0}, {"date": "2017-12-01", "close": 26.37, "volume": 513212.0}, {"date": "2017-12-04", "close": 25.87, "volume": 883127.0}, {"date": "2017-12-05", "close": 25.55, "volume": 477797.0}, {"date": "2017-12-06", "close": 25.53, "volume": 407395.0}, {"date": "2017-12-07", "close": 25.96, "volume": 763691.0}, {"date": "2017-12-08", "close": 25.96, "volume": 373435.0}, {"date": "2017-12-11", "close": 24.85, "volume": 2324968.0}, {"date": "2017-12-12", "close": 25.9, "volume": 709019.0}, {"date": "2017-12-13", "close": 25.77, "volume": 543815.0}, {"date": "2017-12-14", "close": 25.9, "volume": 714884.0}, {"date": "2017-12-15", "close": 26.47, "volume": 578703.0}, {"date": "2017-12-18", "close": 26.39, "volume": 251591.0}, {"date": "2017-12-19", "close": 26.71, "volume": 404375.0}, {"date": "2017-12-20", "close": 27.01, "volume": 281189.0}, {"date": "2017-12-21", "close": 26.6, "volume": 147940.0}, {"date": "2017-12-22", "close": 26.48, "volume": 149090.0}, {"date": "2017-12-26", "close": 26.06, "volume": 203547.0}, {"date": "2017-12-27", "close": 26.03, "volume": 282501.0}, {"date": "2017-12-28", "close": 26.05, "volume": 585092.0}, {"date": "2017-12-29", "close": 25.65, "volume": 471318.0}, {"date": "2018-01-02", "close": 27.08, "volume": 401421.0}, {"date": "2018-01-03", "close": 27.17, "volume": 441947.0}, {"date": "2018-01-04", "close": 26.05, "volume": 649287.0}, {"date": "2018-01-05", "close": 26.25, "volume": 411468.0}, {"date": "2018-01-08", "close": 26.79, "volume": 311971.0}, {"date": "2018-01-09", "close": 27.31, "volume": 338247.0}, {"date": "2018-01-10", "close": 28.2, "volume": 504912.0}, {"date": "2018-01-11", "close": 28.56, "volume": 665760.0}, {"date": "2018-01-12", "close": 28.33, "volume": 434650.0}, {"date": "2018-01-16", "close": 28.47, "volume": 555711.0}, {"date": "2018-01-17", "close": 29.62, "volume": 781687.0}, {"date": "2018-01-18", "close": 28.55, "volume": 1112355.0}, {"date": "2018-01-19", "close": 28.54, "volume": 514020.0}, {"date": "2018-01-22", "close": 29.0, "volume": 360283.0}, {"date": "2018-01-23", "close": 29.66, "volume": 553634.0}, {"date": "2018-01-24", "close": 29.97, "volume": 1049038.0}, {"date": "2018-01-25", "close": 29.76, "volume": 568576.0}, {"date": "2018-01-26", "close": 31.29, "volume": 513801.0}, {"date": "2018-01-29", "close": 31.12, "volume": 461032.0}, {"date": "2018-01-30", "close": 30.81, "volume": 325846.0}, {"date": "2018-01-31", "close": 30.01, "volume": 261460.0}, {"date": "2018-02-01", "close": 30.15, "volume": 321380.0}, {"date": "2018-02-02", "close": 29.91, "volume": 268346.0}, {"date": "2018-02-05", "close": 28.96, "volume": 409325.0}, {"date": "2018-02-06", "close": 29.52, "volume": 445571.0}, {"date": "2018-02-07", "close": 29.26, "volume": 237694.0}, {"date": "2018-02-08", "close": 28.41, "volume": 327929.0}, {"date": "2018-02-09", "close": 29.06, "volume": 299455.0}, {"date": "2018-02-12", "close": 29.34, "volume": 199782.0}, {"date": "2018-02-13", "close": 29.69, "volume": 272073.0}, {"date": "2018-02-14", "close": 31.01, "volume": 393025.0}, {"date": "2018-02-15", "close": 31.28, "volume": 274794.0}, {"date": "2018-02-16", "close": 31.07, "volume": 180479.0}, {"date": "2018-02-20", "close": 31.23, "volume": 355124.0}, {"date": "2018-02-21", "close": 31.26, "volume": 235553.0}, {"date": "2018-02-22", "close": 31.05, "volume": 245848.0}, {"date": "2018-02-23", "close": 31.27, "volume": 194989.0}, {"date": "2018-02-26", "close": 30.53, "volume": 674893.0}, {"date": "2018-02-27", "close": 31.5, "volume": 1417460.0}, {"date": "2018-02-28", "close": 31.3, "volume": 1037761.0}, {"date": "2018-03-01", "close": 33.74, "volume": 1541329.0}, {"date": "2018-03-02", "close": 32.29, "volume": 1302639.0}, {"date": "2018-03-05", "close": 31.74, "volume": 1105916.0}, {"date": "2018-03-06", "close": 29.77, "volume": 1476386.0}, {"date": "2018-03-07", "close": 31.59, "volume": 531737.0}, {"date": "2018-03-08", "close": 31.18, "volume": 406332.0}, {"date": "2018-03-09", "close": 31.36, "volume": 427887.0}, {"date": "2018-03-12", "close": 31.79, "volume": 218606.0}, {"date": "2018-03-13", "close": 31.75, "volume": 378322.0}, {"date": "2018-03-14", "close": 30.92, "volume": 511383.0}, {"date": "2018-03-15", "close": 32.12, "volume": 406647.0}, {"date": "2018-03-16", "close": 33.76, "volume": 605431.0}, {"date": "2018-03-19", "close": 32.79, "volume": 631920.0}, {"date": "2018-03-20", "close": 33.84, "volume": 340078.0}, {"date": "2018-03-21", "close": 34.5, "volume": 619289.0}, {"date": "2018-03-22", "close": 34.35, "volume": 485058.0}, {"date": "2018-03-23", "close": 29.61, "volume": 2590022.0}, {"date": "2018-03-26", "close": 30.29, "volume": 1161003.0}, {"date": "2018-03-27", "close": 30.32, "volume": 628236.0}, {"date": "2018-03-28", "close": 30.5, "volume": 355883.0}, {"date": "2018-03-29", "close": 30.83, "volume": 496220.0}, {"date": "2018-04-02", "close": 30.78, "volume": 427356.0}, {"date": "2018-04-03", "close": 31.51, "volume": 317866.0}, {"date": "2018-04-04", "close": 32.12, "volume": 284507.0}, {"date": "2018-04-05", "close": 31.95, "volume": 501373.0}, {"date": "2018-04-06", "close": 31.38, "volume": 254780.0}, {"date": "2018-04-09", "close": 31.19, "volume": 322410.0}, {"date": "2018-04-10", "close": 31.2, "volume": 471455.0}, {"date": "2018-04-11", "close": 31.18, "volume": 417697.0}, {"date": "2018-04-12", "close": 30.67, "volume": 649706.0}, {"date": "2018-04-13", "close": 27.62, "volume": 3470016.0}, {"date": "2018-04-16", "close": 28.84, "volume": 1022143.0}, {"date": "2018-04-17", "close": 29.51, "volume": 546277.0}, {"date": "2018-04-18", "close": 29.7, "volume": 320613.0}, {"date": "2018-04-19", "close": 29.54, "volume": 337040.0}, {"date": "2018-04-20", "close": 29.75, "volume": 396260.0}, {"date": "2018-04-23", "close": 30.31, "volume": 198204.0}, {"date": "2018-04-24", "close": 30.63, "volume": 282660.0}, {"date": "2018-04-25", "close": 31.52, "volume": 263962.0}, {"date": "2018-04-26", "close": 32.32, "volume": 342062.0}, {"date": "2018-04-27", "close": 33.02, "volume": 328427.0}, {"date": "2018-04-30", "close": 33.68, "volume": 515180.0}, {"date": "2018-05-01", "close": 33.99, "volume": 411365.0}, {"date": "2018-05-02", "close": 34.82, "volume": 392617.0}, {"date": "2018-05-03", "close": 35.0, "volume": 380972.0}, {"date": "2018-05-04", "close": 34.45, "volume": 321389.0}, {"date": "2018-05-07", "close": 35.8, "volume": 588339.0}, {"date": "2018-05-08", "close": 35.69, "volume": 598006.0}, {"date": "2018-05-09", "close": 34.99, "volume": 827402.0}, {"date": "2018-05-10", "close": 34.07, "volume": 1256735.0}, {"date": "2018-05-11", "close": 31.75, "volume": 793456.0}, {"date": "2018-05-14", "close": 32.73, "volume": 450933.0}, {"date": "2018-05-15", "close": 33.5, "volume": 308889.0}, {"date": "2018-05-16", "close": 33.92, "volume": 346669.0}, {"date": "2018-05-17", "close": 34.5, "volume": 348981.0}, {"date": "2018-05-18", "close": 34.62, "volume": 315468.0}, {"date": "2018-05-21", "close": 34.5, "volume": 187788.0}, {"date": "2018-05-22", "close": 34.17, "volume": 339604.0}, {"date": "2018-05-23", "close": 34.96, "volume": 468152.0}, {"date": "2018-05-24", "close": 35.49, "volume": 370300.0}, {"date": "2018-05-25", "close": 36.61, "volume": 408794.0}, {"date": "2018-05-29", "close": 37.28, "volume": 480323.0}, {"date": "2018-05-30", "close": 37.16, "volume": 387360.0}, {"date": "2018-05-31", "close": 37.77, "volume": 525033.0}, {"date": "2018-06-01", "close": 38.35, "volume": 454928.0}, {"date": "2018-06-04", "close": 37.63, "volume": 357734.0}, {"date": "2018-06-05", "close": 38.24, "volume": 300574.0}, {"date": "2018-06-06", "close": 38.96, "volume": 288230.0}, {"date": "2018-06-07", "close": 37.79, "volume": 300662.0}, {"date": "2018-06-08", "close": 39.94, "volume": 478645.0}, {"date": "2018-06-11", "close": 40.22, "volume": 356480.0}, {"date": "2018-06-12", "close": 41.52, "volume": 420268.0}, {"date": "2018-06-13", "close": 41.92, "volume": 386734.0}, {"date": "2018-06-14", "close": 43.79, "volume": 648243.0}, {"date": "2018-06-15", "close": 43.02, "volume": 416739.0}, {"date": "2018-06-18", "close": 43.83, "volume": 376343.0}, {"date": "2018-06-19", "close": 43.44, "volume": 537783.0}, {"date": "2018-06-20", "close": 44.51, "volume": 388943.0}, {"date": "2018-06-21", "close": 40.65, "volume": 868718.0}, {"date": "2018-06-22", "close": 40.88, "volume": 875406.0}, {"date": "2018-06-25", "close": 41.24, "volume": 835439.0}, {"date": "2018-06-26", "close": 42.0, "volume": 475547.0}, {"date": "2018-06-27", "close": 40.83, "volume": 327769.0}, {"date": "2018-06-28", "close": 41.03, "volume": 278633.0}, {"date": "2018-06-29", "close": 40.64, "volume": 561596.0}, {"date": "2018-07-02", "close": 40.54, "volume": 352185.0}, {"date": "2018-07-03", "close": 40.99, "volume": 157432.0}, {"date": "2018-07-05", "close": 41.99, "volume": 200556.0}, {"date": "2018-07-06", "close": 42.71, "volume": 394583.0}, {"date": "2018-07-09", "close": 42.8, "volume": 512583.0}, {"date": "2018-07-10", "close": 40.39, "volume": 393756.0}, {"date": "2018-07-11", "close": 41.36, "volume": 355607.0}, {"date": "2018-07-12", "close": 43.25, "volume": 422233.0}, {"date": "2018-07-13", "close": 42.13, "volume": 211182.0}, {"date": "2018-07-16", "close": 41.49, "volume": 308917.0}, {"date": "2018-07-17", "close": 42.51, "volume": 223551.0}, {"date": "2018-07-18", "close": 42.44, "volume": 273126.0}, {"date": "2018-07-19", "close": 41.83, "volume": 242700.0}, {"date": "2018-07-20", "close": 42.09, "volume": 365569.0}, {"date": "2018-07-23", "close": 42.78, "volume": 234638.0}, {"date": "2018-07-24", "close": 40.11, "volume": 245966.0}, {"date": "2018-07-25", "close": 40.47, "volume": 315090.0}, {"date": "2018-07-26", "close": 40.38, "volume": 391407.0}, {"date": "2018-07-27", "close": 39.77, "volume": 241069.0}, {"date": "2018-07-30", "close": 39.55, "volume": 231626.0}, {"date": "2018-07-31", "close": 41.61, "volume": 348993.0}, {"date": "2018-08-01", "close": 43.51, "volume": 307435.0}, {"date": "2018-08-02", "close": 45.01, "volume": 842394.0}, {"date": "2018-08-03", "close": 39.39, "volume": 1195703.0}, {"date": "2018-08-06", "close": 38.13, "volume": 661178.0}, {"date": "2018-08-07", "close": 40.24, "volume": 447036.0}, {"date": "2018-08-08", "close": 40.49, "volume": 264757.0}, {"date": "2018-08-09", "close": 41.17, "volume": 188781.0}, {"date": "2018-08-10", "close": 41.95, "volume": 252785.0}, {"date": "2018-08-13", "close": 40.61, "volume": 343546.0}, {"date": "2018-08-14", "close": 40.45, "volume": 309522.0}, {"date": "2018-08-15", "close": 39.5, "volume": 262644.0}, {"date": "2018-08-16", "close": 39.99, "volume": 330821.0}, {"date": "2018-08-17", "close": 40.17, "volume": 253445.0}, {"date": "2018-08-20", "close": 40.14, "volume": 255676.0}, {"date": "2018-08-21", "close": 40.2, "volume": 196702.0}, {"date": "2018-08-22", "close": 41.31, "volume": 324465.0}, {"date": "2018-08-23", "close": 42.72, "volume": 295650.0}, {"date": "2018-08-24", "close": 43.83, "volume": 225004.0}, {"date": "2018-08-27", "close": 45.36, "volume": 460307.0}, {"date": "2018-08-28", "close": 44.8, "volume": 433931.0}, {"date": "2018-08-29", "close": 62.86, "volume": 11102350.0}, {"date": "2018-08-30", "close": 67.4, "volume": 3187834.0}, {"date": "2018-08-31", "close": 68.37, "volume": 1331078.0}, {"date": "2018-09-04", "close": 67.5, "volume": 1249573.0}, {"date": "2018-09-05", "close": 64.78, "volume": 1740841.0}, {"date": "2018-09-06", "close": 63.09, "volume": 850067.0}, {"date": "2018-09-07", "close": 61.51, "volume": 767302.0}, {"date": "2018-09-10", "close": 63.75, "volume": 762333.0}, {"date": "2018-09-11", "close": 64.09, "volume": 540562.0}, {"date": "2018-09-12", "close": 62.97, "volume": 561885.0}, {"date": "2018-09-13", "close": 62.77, "volume": 702478.0}, {"date": "2018-09-14", "close": 61.69, "volume": 563254.0}, {"date": "2018-09-17", "close": 60.48, "volume": 786636.0}, {"date": "2018-09-18", "close": 62.34, "volume": 429829.0}, {"date": "2018-09-19", "close": 59.94, "volume": 494613.0}, {"date": "2018-09-20", "close": 60.45, "volume": 313526.0}, {"date": "2018-09-21", "close": 58.84, "volume": 712069.0}, {"date": "2018-09-24", "close": 60.72, "volume": 283753.0}, {"date": "2018-09-25", "close": 63.1, "volume": 525908.0}, {"date": "2018-09-26", "close": 64.11, "volume": 448111.0}, {"date": "2018-09-27", "close": 65.1, "volume": 468183.0}, {"date": "2018-09-28", "close": 64.9, "volume": 421554.0}, {"date": "2018-10-01", "close": 62.26, "volume": 487451.0}, {"date": "2018-10-02", "close": 61.58, "volume": 432669.0}, {"date": "2018-10-03", "close": 62.59, "volume": 402181.0}, {"date": "2018-10-04", "close": 61.42, "volume": 330255.0}, {"date": "2018-10-05", "close": 61.37, "volume": 365748.0}, {"date": "2018-10-08", "close": 60.91, "volume": 605389.0}, {"date": "2018-10-09", "close": 60.4, "volume": 366995.0}, {"date": "2018-10-10", "close": 57.31, "volume": 383053.0}, {"date": "2018-10-11", "close": 56.6, "volume": 564248.0}, {"date": "2018-10-12", "close": 58.86, "volume": 437127.0}, {"date": "2018-10-15", "close": 59.81, "volume": 337368.0}, {"date": "2018-10-16", "close": 63.24, "volume": 493361.0}, {"date": "2018-10-17", "close": 64.27, "volume": 267404.0}, {"date": "2018-10-18", "close": 62.32, "volume": 329095.0}, {"date": "2018-10-19", "close": 60.0, "volume": 503996.0}, {"date": "2018-10-22", "close": 61.84, "volume": 471992.0}, {"date": "2018-10-23", "close": 61.36, "volume": 297166.0}, {"date": "2018-10-24", "close": 58.61, "volume": 317518.0}, {"date": "2018-10-25", "close": 59.82, "volume": 364395.0}, {"date": "2018-10-26", "close": 58.41, "volume": 559670.0}, {"date": "2018-10-29", "close": 56.25, "volume": 345434.0}, {"date": "2018-10-30", "close": 57.52, "volume": 449131.0}, {"date": "2018-10-31", "close": 57.94, "volume": 464726.0}, {"date": "2018-11-01", "close": 60.46, "volume": 616459.0}, {"date": "2018-11-02", "close": 60.08, "volume": 332790.0}, {"date": "2018-11-05", "close": 57.9, "volume": 470300.0}, {"date": "2018-11-06", "close": 58.78, "volume": 330007.0}, {"date": "2018-11-07", "close": 61.84, "volume": 519157.0}, {"date": "2018-11-08", "close": 59.81, "volume": 945345.0}, {"date": "2018-11-09", "close": 61.28, "volume": 724002.0}, {"date": "2018-11-12", "close": 57.16, "volume": 691685.0}, {"date": "2018-11-13", "close": 56.68, "volume": 334788.0}, {"date": "2018-11-14", "close": 57.11, "volume": 342435.0}, {"date": "2018-11-15", "close": 59.47, "volume": 422539.0}, {"date": "2018-11-16", "close": 61.36, "volume": 469724.0}, {"date": "2018-11-19", "close": 56.56, "volume": 601393.0}, {"date": "2018-11-20", "close": 55.3, "volume": 385163.0}, {"date": "2018-11-21", "close": 57.08, "volume": 341615.0}, {"date": "2018-11-23", "close": 57.92, "volume": 178648.0}, {"date": "2018-11-26", "close": 58.77, "volume": 353593.0}, {"date": "2018-11-27", "close": 58.95, "volume": 221303.0}, {"date": "2018-11-28", "close": 62.39, "volume": 415890.0}, {"date": "2018-11-29", "close": 64.26, "volume": 615480.0}, {"date": "2018-11-30", "close": 65.88, "volume": 463166.0}, {"date": "2018-12-03", "close": 67.93, "volume": 517372.0}, {"date": "2018-12-04", "close": 65.32, "volume": 865490.0}, {"date": "2018-12-06", "close": 66.52, "volume": 807013.0}, {"date": "2018-12-07", "close": 64.37, "volume": 773850.0}, {"date": "2018-12-10", "close": 65.25, "volume": 485561.0}, {"date": "2018-12-11", "close": 66.29, "volume": 341291.0}, {"date": "2018-12-12", "close": 65.79, "volume": 484872.0}, {"date": "2018-12-13", "close": 64.17, "volume": 393192.0}, {"date": "2018-12-14", "close": 64.59, "volume": 353997.0}, {"date": "2018-12-17", "close": 63.36, "volume": 917789.0}, {"date": "2018-12-18", "close": 60.43, "volume": 695292.0}, {"date": "2018-12-19", "close": 57.73, "volume": 848286.0}, {"date": "2018-12-20", "close": 54.68, "volume": 900352.0}, {"date": "2018-12-21", "close": 53.58, "volume": 790729.0}, {"date": "2018-12-24", "close": 52.18, "volume": 228018.0}, {"date": "2018-12-26", "close": 54.64, "volume": 431829.0}, {"date": "2018-12-27", "close": 55.17, "volume": 317991.0}, {"date": "2018-12-28", "close": 55.8, "volume": 343085.0}, {"date": "2018-12-31", "close": 56.17, "volume": 555861.0}, {"date": "2019-01-02", "close": 53.75, "volume": 672417.0}, {"date": "2019-01-03", "close": 50.75, "volume": 668254.0}, {"date": "2019-01-04", "close": 53.01, "volume": 879768.0}, {"date": "2019-01-07", "close": 54.28, "volume": 550069.0}, {"date": "2019-01-08", "close": 55.41, "volume": 318729.0}, {"date": "2019-01-09", "close": 57.22, "volume": 477308.0}, {"date": "2019-01-10", "close": 59.12, "volume": 370645.0}, {"date": "2019-01-11", "close": 57.62, "volume": 313495.0}, {"date": "2019-01-14", "close": 57.48, "volume": 260888.0}, {"date": "2019-01-15", "close": 60.86, "volume": 299197.0}, {"date": "2019-01-16", "close": 60.82, "volume": 297402.0}, {"date": "2019-01-17", "close": 62.39, "volume": 176058.0}, {"date": "2019-01-18", "close": 62.68, "volume": 291268.0}, {"date": "2019-01-22", "close": 61.36, "volume": 257985.0}, {"date": "2019-01-23", "close": 60.89, "volume": 159949.0}, {"date": "2019-01-24", "close": 62.19, "volume": 270544.0}, {"date": "2019-01-25", "close": 62.35, "volume": 290663.0}, {"date": "2019-01-28", "close": 61.22, "volume": 156640.0}, {"date": "2019-01-29", "close": 61.01, "volume": 281432.0}, {"date": "2019-01-30", "close": 62.37, "volume": 205998.0}, {"date": "2019-01-31", "close": 63.79, "volume": 540662.0}, {"date": "2019-02-01", "close": 64.69, "volume": 226486.0}, {"date": "2019-02-04", "close": 66.87, "volume": 282391.0}, {"date": "2019-02-05", "close": 68.1, "volume": 366856.0}, {"date": "2019-02-06", "close": 67.68, "volume": 228199.0}, {"date": "2019-02-07", "close": 66.3, "volume": 280242.0}, {"date": "2019-02-08", "close": 66.92, "volume": 201278.0}, {"date": "2019-02-11", "close": 68.0, "volume": 214417.0}, {"date": "2019-02-12", "close": 69.4, "volume": 210029.0}, {"date": "2019-02-13", "close": 68.85, "volume": 208015.0}, {"date": "2019-02-14", "close": 68.77, "volume": 227169.0}, {"date": "2019-02-15", "close": 69.25, "volume": 184565.0}, {"date": "2019-02-19", "close": 69.94, "volume": 267144.0}, {"date": "2019-02-20", "close": 69.32, "volume": 236496.0}, {"date": "2019-02-21", "close": 68.01, "volume": 201402.0}, {"date": "2019-02-22", "close": 68.66, "volume": 156483.0}, {"date": "2019-02-25", "close": 68.32, "volume": 250685.0}, {"date": "2019-02-26", "close": 66.48, "volume": 352986.0}, {"date": "2019-02-27", "close": 67.86, "volume": 1427948.0}, {"date": "2019-02-28", "close": 74.17, "volume": 1340834.0}, {"date": "2019-03-01", "close": 72.7, "volume": 732379.0}, {"date": "2019-03-04", "close": 68.29, "volume": 822300.0}, {"date": "2019-03-05", "close": 67.74, "volume": 544795.0}, {"date": "2019-03-06", "close": 66.77, "volume": 373793.0}, {"date": "2019-03-07", "close": 66.02, "volume": 223994.0}, {"date": "2019-03-08", "close": 66.03, "volume": 526950.0}, {"date": "2019-03-11", "close": 67.81, "volume": 264460.0}, {"date": "2019-03-12", "close": 69.16, "volume": 249404.0}, {"date": "2019-03-13", "close": 71.4, "volume": 421288.0}, {"date": "2019-03-14", "close": 69.3, "volume": 337472.0}, {"date": "2019-03-15", "close": 72.24, "volume": 649801.0}, {"date": "2019-03-18", "close": 73.08, "volume": 503209.0}, {"date": "2019-03-19", "close": 75.15, "volume": 485873.0}, {"date": "2019-03-20", "close": 77.51, "volume": 505436.0}, {"date": "2019-03-21", "close": 80.54, "volume": 606435.0}, {"date": "2019-03-22", "close": 80.1, "volume": 449034.0}, {"date": "2019-03-25", "close": 80.07, "volume": 532985.0}, {"date": "2019-03-26", "close": 79.93, "volume": 493441.0}, {"date": "2019-03-27", "close": 76.03, "volume": 406724.0}, {"date": "2019-03-28", "close": 76.65, "volume": 320486.0}, {"date": "2019-03-29", "close": 78.37, "volume": 314115.0}, {"date": "2019-04-01", "close": 76.78, "volume": 314661.0}, {"date": "2019-04-02", "close": 78.35, "volume": 470519.0}, {"date": "2019-04-03", "close": 78.71, "volume": 298794.0}, {"date": "2019-04-04", "close": 77.27, "volume": 319644.0}, {"date": "2019-04-05", "close": 78.13, "volume": 264107.0}, {"date": "2019-04-08", "close": 77.49, "volume": 368773.0}, {"date": "2019-04-09", "close": 76.09, "volume": 361922.0}, {"date": "2019-04-10", "close": 76.72, "volume": 380403.0}, {"date": "2019-04-11", "close": 75.34, "volume": 344643.0}, {"date": "2019-04-12", "close": 76.24, "volume": 188162.0}, {"date": "2019-04-15", "close": 76.05, "volume": 192786.0}, {"date": "2019-04-16", "close": 72.99, "volume": 397725.0}, {"date": "2019-04-17", "close": 69.1, "volume": 699364.0}, {"date": "2019-04-18", "close": 69.45, "volume": 355367.0}, {"date": "2019-04-22", "close": 70.41, "volume": 247988.0}, {"date": "2019-04-23", "close": 71.63, "volume": 278531.0}, {"date": "2019-04-24", "close": 71.01, "volume": 198947.0}, {"date": "2019-04-25", "close": 71.38, "volume": 254598.0}, {"date": "2019-04-26", "close": 73.3, "volume": 280425.0}, {"date": "2019-04-29", "close": 71.37, "volume": 320078.0}, {"date": "2019-04-30", "close": 72.13, "volume": 377853.0}, {"date": "2019-05-01", "close": 68.9, "volume": 313212.0}, {"date": "2019-05-02", "close": 71.12, "volume": 334733.0}, {"date": "2019-05-03", "close": 75.38, "volume": 333294.0}, {"date": "2019-05-06", "close": 75.64, "volume": 427345.0}, {"date": "2019-05-07", "close": 73.47, "volume": 436095.0}, {"date": "2019-05-08", "close": 73.47, "volume": 415177.0}, {"date": "2019-05-09", "close": 69.91, "volume": 1521337.0}, {"date": "2019-05-10", "close": 69.1, "volume": 691237.0}, {"date": "2019-05-13", "close": 65.82, "volume": 542994.0}, {"date": "2019-05-14", "close": 66.23, "volume": 505213.0}, {"date": "2019-05-15", "close": 67.25, "volume": 463368.0}, {"date": "2019-05-16", "close": 68.84, "volume": 432507.0}, {"date": "2019-05-17", "close": 67.23, "volume": 442938.0}, {"date": "2019-05-20", "close": 66.33, "volume": 317280.0}, {"date": "2019-05-21", "close": 66.65, "volume": 260447.0}, {"date": "2019-05-22", "close": 66.55, "volume": 168543.0}, {"date": "2019-05-23", "close": 64.49, "volume": 284051.0}, {"date": "2019-05-24", "close": 65.49, "volume": 187005.0}, {"date": "2019-05-28", "close": 67.5, "volume": 658486.0}, {"date": "2019-05-29", "close": 64.34, "volume": 311928.0}, {"date": "2019-05-30", "close": 65.96, "volume": 266313.0}, {"date": "2019-05-31", "close": 64.48, "volume": 370225.0}, {"date": "2019-06-03", "close": 63.59, "volume": 266545.0}, {"date": "2019-06-04", "close": 66.67, "volume": 249589.0}, {"date": "2019-06-05", "close": 67.7, "volume": 334466.0}, {"date": "2019-06-06", "close": 68.18, "volume": 239426.0}, {"date": "2019-06-07", "close": 69.15, "volume": 282367.0}, {"date": "2019-06-10", "close": 71.65, "volume": 405681.0}, {"date": "2019-06-11", "close": 72.32, "volume": 508794.0}, {"date": "2019-06-12", "close": 72.94, "volume": 446289.0}, {"date": "2019-06-13", "close": 73.57, "volume": 328660.0}, {"date": "2019-06-14", "close": 73.33, "volume": 390542.0}, {"date": "2019-06-17", "close": 75.18, "volume": 373103.0}, {"date": "2019-06-18", "close": 77.34, "volume": 359795.0}, {"date": "2019-06-19", "close": 77.95, "volume": 429031.0}, {"date": "2019-06-20", "close": 77.49, "volume": 405194.0}, {"date": "2019-06-21", "close": 75.65, "volume": 541314.0}, {"date": "2019-06-24", "close": 73.46, "volume": 232447.0}, {"date": "2019-06-25", "close": 74.5, "volume": 500154.0}, {"date": "2019-06-26", "close": 74.35, "volume": 378013.0}, {"date": "2019-06-27", "close": 75.85, "volume": 214844.0}, {"date": "2019-06-28", "close": 75.4, "volume": 532676.0}, {"date": "2019-07-01", "close": 77.02, "volume": 282864.0}, {"date": "2019-07-02", "close": 77.81, "volume": 228197.0}, {"date": "2019-07-03", "close": 77.79, "volume": 101889.0}, {"date": "2019-07-05", "close": 78.03, "volume": 174766.0}, {"date": "2019-07-08", "close": 76.8, "volume": 466857.0}, {"date": "2019-07-09", "close": 77.41, "volume": 332474.0}, {"date": "2019-07-10", "close": 77.38, "volume": 244607.0}, {"date": "2019-07-11", "close": 77.08, "volume": 258600.0}, {"date": "2019-07-12", "close": 75.16, "volume": 229091.0}, {"date": "2019-07-15", "close": 75.55, "volume": 308537.0}, {"date": "2019-07-16", "close": 75.59, "volume": 238051.0}, {"date": "2019-07-17", "close": 76.75, "volume": 400807.0}, {"date": "2019-07-18", "close": 76.24, "volume": 337647.0}, {"date": "2019-07-19", "close": 75.14, "volume": 188198.0}, {"date": "2019-07-22", "close": 75.83, "volume": 231554.0}, {"date": "2019-07-23", "close": 75.5, "volume": 548378.0}, {"date": "2019-07-24", "close": 76.45, "volume": 376189.0}, {"date": "2019-07-25", "close": 75.44, "volume": 217853.0}, {"date": "2019-07-26", "close": 76.24, "volume": 328620.0}, {"date": "2019-07-29", "close": 76.64, "volume": 627421.0}, {"date": "2019-07-30", "close": 78.88, "volume": 517726.0}, {"date": "2019-07-31", "close": 81.68, "volume": 597424.0}, {"date": "2019-08-01", "close": 83.91, "volume": 475814.0}, {"date": "2019-08-02", "close": 81.08, "volume": 491196.0}, {"date": "2019-08-05", "close": 75.06, "volume": 663668.0}, {"date": "2019-08-06", "close": 76.32, "volume": 351515.0}, {"date": "2019-08-07", "close": 73.1, "volume": 576107.0}, {"date": "2019-08-08", "close": 64.53, "volume": 3034145.0}, {"date": "2019-08-09", "close": 63.3, "volume": 966768.0}, {"date": "2019-08-12", "close": 60.59, "volume": 623574.0}, {"date": "2019-08-13", "close": 62.03, "volume": 788790.0}, {"date": "2019-08-14", "close": 60.52, "volume": 639869.0}, {"date": "2019-08-15", "close": 60.7, "volume": 295702.0}, {"date": "2019-08-16", "close": 62.94, "volume": 384618.0}, {"date": "2019-08-19", "close": 63.74, "volume": 535007.0}, {"date": "2019-08-20", "close": 63.0, "volume": 534485.0}, {"date": "2019-08-21", "close": 63.03, "volume": 389442.0}, {"date": "2019-08-22", "close": 61.16, "volume": 385444.0}, {"date": "2019-08-23", "close": 58.58, "volume": 367124.0}, {"date": "2019-08-26", "close": 59.26, "volume": 764686.0}, {"date": "2019-08-27", "close": 59.63, "volume": 527542.0}, {"date": "2019-08-28", "close": 62.0, "volume": 514240.0}, {"date": "2019-08-29", "close": 65.78, "volume": 1037662.0}, {"date": "2019-08-30", "close": 64.31, "volume": 914696.0}, {"date": "2019-09-03", "close": 63.24, "volume": 440773.0}, {"date": "2019-09-04", "close": 63.36, "volume": 281092.0}, {"date": "2019-09-05", "close": 66.02, "volume": 674083.0}, {"date": "2019-09-06", "close": 64.96, "volume": 318808.0}, {"date": "2019-09-09", "close": 65.04, "volume": 545750.0}, {"date": "2019-09-10", "close": 68.87, "volume": 563001.0}, {"date": "2019-09-11", "close": 72.21, "volume": 628384.0}, {"date": "2019-09-12", "close": 73.01, "volume": 597099.0}, {"date": "2019-09-13", "close": 73.99, "volume": 561832.0}, {"date": "2019-09-16", "close": 70.56, "volume": 646980.0}, {"date": "2019-09-17", "close": 71.79, "volume": 453559.0}, {"date": "2019-09-18", "close": 73.24, "volume": 535005.0}, {"date": "2019-09-19", "close": 72.67, "volume": 387037.0}, {"date": "2019-09-20", "close": 73.73, "volume": 482717.0}, {"date": "2019-09-23", "close": 72.58, "volume": 290215.0}, {"date": "2019-09-24", "close": 69.23, "volume": 372329.0}, {"date": "2019-09-25", "close": 67.97, "volume": 490372.0}, {"date": "2019-09-26", "close": 66.38, "volume": 326697.0}, {"date": "2019-09-27", "close": 61.17, "volume": 765688.0}, {"date": "2019-09-30", "close": 62.51, "volume": 696682.0}, {"date": "2019-10-01", "close": 60.39, "volume": 552311.0}, {"date": "2019-10-02", "close": 58.14, "volume": 535372.0}, {"date": "2019-10-03", "close": 59.42, "volume": 403473.0}, {"date": "2019-10-04", "close": 59.42, "volume": 248330.0}, {"date": "2019-10-07", "close": 58.83, "volume": 466099.0}, {"date": "2019-10-08", "close": 58.34, "volume": 335808.0}, {"date": "2019-10-09", "close": 60.02, "volume": 279760.0}, {"date": "2019-10-10", "close": 59.29, "volume": 475297.0}, {"date": "2019-10-11", "close": 61.69, "volume": 442236.0}, {"date": "2019-10-14", "close": 61.5, "volume": 238055.0}, {"date": "2019-10-15", "close": 63.02, "volume": 476953.0}, {"date": "2019-10-16", "close": 63.83, "volume": 231550.0}, {"date": "2019-10-17", "close": 64.97, "volume": 356655.0}, {"date": "2019-10-18", "close": 64.76, "volume": 294127.0}, {"date": "2019-10-21", "close": 63.2, "volume": 442843.0}, {"date": "2019-10-22", "close": 61.33, "volume": 274925.0}, {"date": "2019-10-23", "close": 62.58, "volume": 397970.0}, {"date": "2019-10-24", "close": 62.98, "volume": 193888.0}, {"date": "2019-10-25", "close": 64.45, "volume": 315033.0}, {"date": "2019-10-28", "close": 65.64, "volume": 266157.0}, {"date": "2019-10-29", "close": 65.22, "volume": 254710.0}, {"date": "2019-10-30", "close": 64.96, "volume": 384605.0}, {"date": "2019-10-31", "close": 63.83, "volume": 415441.0}, {"date": "2019-11-01", "close": 65.43, "volume": 412492.0}, {"date": "2019-11-04", "close": 65.44, "volume": 632974.0}, {"date": "2019-11-05", "close": 64.65, "volume": 332252.0}, {"date": "2019-11-06", "close": 62.43, "volume": 440258.0}, {"date": "2019-11-07", "close": 58.96, "volume": 1727550.0}, {"date": "2019-11-08", "close": 62.21, "volume": 933048.0}, {"date": "2019-11-11", "close": 62.81, "volume": 641830.0}, {"date": "2019-11-12", "close": 64.26, "volume": 363504.0}, {"date": "2019-11-13", "close": 62.69, "volume": 282942.0}, {"date": "2019-11-14", "close": 62.7, "volume": 288479.0}, {"date": "2019-11-15", "close": 63.78, "volume": 408355.0}, {"date": "2019-11-18", "close": 61.49, "volume": 258339.0}, {"date": "2019-11-19", "close": 62.65, "volume": 302728.0}, {"date": "2019-11-20", "close": 63.1, "volume": 714051.0}, {"date": "2019-11-21", "close": 63.07, "volume": 1109265.0}, {"date": "2019-11-22", "close": 61.5, "volume": 401430.0}, {"date": "2019-11-25", "close": 62.41, "volume": 642057.0}, {"date": "2019-11-26", "close": 63.28, "volume": 596394.0}, {"date": "2019-11-27", "close": 63.71, "volume": 218507.0}, {"date": "2019-11-29", "close": 64.13, "volume": 124974.0}, {"date": "2019-12-02", "close": 62.69, "volume": 235789.0}, {"date": "2019-12-03", "close": 61.1, "volume": 340953.0}, {"date": "2019-12-04", "close": 59.61, "volume": 426214.0}, {"date": "2019-12-05", "close": 59.68, "volume": 398727.0}, {"date": "2019-12-06", "close": 59.94, "volume": 294999.0}, {"date": "2019-12-09", "close": 58.34, "volume": 284746.0}, {"date": "2019-12-10", "close": 59.25, "volume": 434517.0}, {"date": "2019-12-11", "close": 57.32, "volume": 344885.0}, {"date": "2019-12-12", "close": 56.99, "volume": 471474.0}, {"date": "2019-12-13", "close": 56.53, "volume": 628411.0}, {"date": "2019-12-16", "close": 56.39, "volume": 421277.0}, {"date": "2019-12-17", "close": 56.45, "volume": 452744.0}, {"date": "2019-12-18", "close": 56.6, "volume": 391967.0}, {"date": "2019-12-19", "close": 56.39, "volume": 360964.0}, {"date": "2019-12-20", "close": 55.3, "volume": 472831.0}, {"date": "2019-12-23", "close": 56.81, "volume": 340264.0}, {"date": "2019-12-24", "close": 56.74, "volume": 78836.0}, {"date": "2019-12-26", "close": 55.4, "volume": 216372.0}, {"date": "2019-12-27", "close": 54.97, "volume": 272374.0}, {"date": "2019-12-30", "close": 54.18, "volume": 292512.0}, {"date": "2019-12-31", "close": 54.47, "volume": 355930.0}, {"date": "2020-01-02", "close": 54.43, "volume": 423202.0}, {"date": "2020-01-03", "close": 54.49, "volume": 336199.0}, {"date": "2020-01-06", "close": 55.3, "volume": 614076.0}, {"date": "2020-01-07", "close": 55.0, "volume": 469574.0}, {"date": "2020-01-08", "close": 55.04, "volume": 756627.0}, {"date": "2020-01-09", "close": 57.22, "volume": 427946.0}, {"date": "2020-01-10", "close": 58.25, "volume": 403427.0}, {"date": "2020-01-13", "close": 58.94, "volume": 308850.0}, {"date": "2020-01-14", "close": 59.53, "volume": 266976.0}, {"date": "2020-01-15", "close": 57.99, "volume": 275814.0}, {"date": "2020-01-16", "close": 58.78, "volume": 276376.0}, {"date": "2020-01-17", "close": 57.35, "volume": 258555.0}, {"date": "2020-01-21", "close": 57.92, "volume": 339608.0}, {"date": "2020-01-22", "close": 57.96, "volume": 210252.0}, {"date": "2020-01-23", "close": 57.61, "volume": 532313.0}, {"date": "2020-01-24", "close": 57.65, "volume": 531930.0}, {"date": "2020-01-27", "close": 56.53, "volume": 283671.0}, {"date": "2020-01-28", "close": 57.96, "volume": 238237.0}, {"date": "2020-01-29", "close": 57.51, "volume": 186122.0}, {"date": "2020-01-30", "close": 57.45, "volume": 279379.0}, {"date": "2020-01-31", "close": 56.25, "volume": 277666.0}, {"date": "2020-02-03", "close": 57.45, "volume": 207069.0}, {"date": "2020-02-04", "close": 59.6, "volume": 486253.0}, {"date": "2020-02-05", "close": 60.63, "volume": 536583.0}, {"date": "2020-02-06", "close": 62.21, "volume": 515096.0}, {"date": "2020-02-07", "close": 63.55, "volume": 566802.0}, {"date": "2020-02-10", "close": 65.21, "volume": 534810.0}, {"date": "2020-02-11", "close": 66.73, "volume": 505054.0}, {"date": "2020-02-12", "close": 69.81, "volume": 527690.0}, {"date": "2020-02-13", "close": 70.14, "volume": 530322.0}, {"date": "2020-02-14", "close": 67.33, "volume": 482463.0}, {"date": "2020-02-18", "close": 67.89, "volume": 484656.0}, {"date": "2020-02-19", "close": 67.35, "volume": 342613.0}, {"date": "2020-02-20", "close": 65.5, "volume": 699714.0}, {"date": "2020-02-21", "close": 63.97, "volume": 657209.0}, {"date": "2020-02-24", "close": 62.81, "volume": 521700.0}, {"date": "2020-02-25", "close": 60.44, "volume": 426094.0}, {"date": "2020-02-26", "close": 61.25, "volume": 321707.0}, {"date": "2020-02-27", "close": 61.47, "volume": 948700.0}, {"date": "2020-02-28", "close": 43.98, "volume": 5813751.0}, {"date": "2020-03-02", "close": 44.27, "volume": 1646064.0}, {"date": "2020-03-03", "close": 42.77, "volume": 1236804.0}, {"date": "2020-03-04", "close": 42.27, "volume": 746796.0}, {"date": "2020-03-05", "close": 39.91, "volume": 837765.0}, {"date": "2020-03-06", "close": 39.5, "volume": 935546.0}, {"date": "2020-03-09", "close": 35.8, "volume": 665170.0}, {"date": "2020-03-10", "close": 41.47, "volume": 2459956.0}, {"date": "2020-03-11", "close": 38.64, "volume": 1548639.0}, {"date": "2020-03-12", "close": 39.1, "volume": 9501522.0}, {"date": "2020-03-13", "close": 40.25, "volume": 1716009.0}, {"date": "2020-03-16", "close": 33.35, "volume": 1473839.0}, {"date": "2020-03-17", "close": 35.92, "volume": 1614078.0}, {"date": "2020-03-18", "close": 30.79, "volume": 1274168.0}, {"date": "2020-03-19", "close": 28.69, "volume": 1259807.0}, {"date": "2020-03-20", "close": 25.53, "volume": 1223443.0}, {"date": "2020-03-23", "close": 27.62, "volume": 863369.0}, {"date": "2020-03-24", "close": 30.82, "volume": 1042671.0}, {"date": "2020-03-25", "close": 32.87, "volume": 1098698.0}, {"date": "2020-03-26", "close": 37.2, "volume": 869850.0}, {"date": "2020-03-27", "close": 33.34, "volume": 853081.0}, {"date": "2020-03-30", "close": 33.36, "volume": 654217.0}, {"date": "2020-03-31", "close": 30.86, "volume": 732674.0}, {"date": "2020-04-01", "close": 28.78, "volume": 684550.0}, {"date": "2020-04-02", "close": 30.04, "volume": 960433.0}, {"date": "2020-04-03", "close": 29.21, "volume": 673807.0}, {"date": "2020-04-06", "close": 30.25, "volume": 915647.0}, {"date": "2020-04-07", "close": 30.52, "volume": 694639.0}, {"date": "2020-04-08", "close": 32.61, "volume": 526056.0}, {"date": "2020-04-09", "close": 33.89, "volume": 819584.0}, {"date": "2020-04-13", "close": 33.1, "volume": 405059.0}, {"date": "2020-04-14", "close": 34.93, "volume": 754990.0}, {"date": "2020-04-15", "close": 33.47, "volume": 537335.0}, {"date": "2020-04-16", "close": 34.66, "volume": 541849.0}, {"date": "2020-04-17", "close": 35.69, "volume": 733980.0}, {"date": "2020-04-20", "close": 34.15, "volume": 445069.0}, {"date": "2020-04-21", "close": 32.34, "volume": 457828.0}, {"date": "2020-04-22", "close": 34.01, "volume": 565025.0}, {"date": "2020-04-23", "close": 34.97, "volume": 517759.0}, {"date": "2020-04-24", "close": 35.07, "volume": 464640.0}, {"date": "2020-04-27", "close": 35.0, "volume": 607337.0}, {"date": "2020-04-28", "close": 35.04, "volume": 470719.0}, {"date": "2020-04-29", "close": 37.49, "volume": 959741.0}, {"date": "2020-04-30", "close": 36.69, "volume": 455865.0}, {"date": "2020-05-01", "close": 35.84, "volume": 477311.0}, {"date": "2020-05-04", "close": 34.58, "volume": 943115.0}, {"date": "2020-05-05", "close": 38.44, "volume": 1186432.0}, {"date": "2020-05-06", "close": 40.71, "volume": 1487798.0}, {"date": "2020-05-07", "close": 41.16, "volume": 671526.0}, {"date": "2020-05-08", "close": 39.9, "volume": 684230.0}, {"date": "2020-05-11", "close": 39.18, "volume": 749281.0}, {"date": "2020-05-12", "close": 37.94, "volume": 628292.0}, {"date": "2020-05-13", "close": 35.74, "volume": 676160.0}, {"date": "2020-05-14", "close": 34.63, "volume": 915288.0}, {"date": "2020-05-15", "close": 35.55, "volume": 904795.0}, {"date": "2020-05-18", "close": 35.76, "volume": 808166.0}, {"date": "2020-05-19", "close": 35.37, "volume": 927982.0}, {"date": "2020-05-20", "close": 37.55, "volume": 805552.0}, {"date": "2020-05-21", "close": 37.44, "volume": 436849.0}, {"date": "2020-05-22", "close": 37.5, "volume": 238841.0}, {"date": "2020-05-26", "close": 39.2, "volume": 810392.0}, {"date": "2020-05-27", "close": 40.88, "volume": 682115.0}, {"date": "2020-05-28", "close": 40.12, "volume": 790877.0}, {"date": "2020-05-29", "close": 38.98, "volume": 559167.0}, {"date": "2020-06-01", "close": 40.39, "volume": 420270.0}, {"date": "2020-06-02", "close": 41.21, "volume": 328636.0}, {"date": "2020-06-03", "close": 44.87, "volume": 927306.0}, {"date": "2020-06-04", "close": 42.72, "volume": 585726.0}, {"date": "2020-06-05", "close": 46.83, "volume": 697732.0}, {"date": "2020-06-08", "close": 43.15, "volume": 2108047.0}, {"date": "2020-06-09", "close": 40.73, "volume": 2111431.0}, {"date": "2020-06-10", "close": 39.35, "volume": 793932.0}, {"date": "2020-06-11", "close": 37.6, "volume": 1039688.0}, {"date": "2020-06-12", "close": 38.64, "volume": 756781.0}, {"date": "2020-06-15", "close": 39.8, "volume": 708367.0}, {"date": "2020-06-16", "close": 39.89, "volume": 639928.0}, {"date": "2020-06-17", "close": 39.87, "volume": 441044.0}, {"date": "2020-06-18", "close": 39.94, "volume": 424552.0}, {"date": "2020-06-19", "close": 40.44, "volume": 829136.0}, {"date": "2020-06-22", "close": 41.25, "volume": 516923.0}, {"date": "2020-06-23", "close": 40.76, "volume": 450834.0}, {"date": "2020-06-24", "close": 38.73, "volume": 484092.0}, {"date": "2020-06-25", "close": 37.66, "volume": 615749.0}, {"date": "2020-06-26", "close": 36.89, "volume": 1008441.0}, {"date": "2020-06-29", "close": 38.18, "volume": 255403.0}, {"date": "2020-06-30", "close": 38.42, "volume": 479570.0}, {"date": "2020-07-01", "close": 38.77, "volume": 285360.0}, {"date": "2020-07-02", "close": 38.64, "volume": 403752.0}, {"date": "2020-07-06", "close": 38.92, "volume": 964962.0}, {"date": "2020-07-07", "close": 37.23, "volume": 984358.0}, {"date": "2020-07-08", "close": 37.32, "volume": 879356.0}, {"date": "2020-07-09", "close": 37.43, "volume": 1118457.0}, {"date": "2020-07-10", "close": 37.96, "volume": 341411.0}, {"date": "2020-07-13", "close": 39.0, "volume": 774969.0}, {"date": "2020-07-14", "close": 40.23, "volume": 562642.0}, {"date": "2020-07-15", "close": 42.66, "volume": 813156.0}, {"date": "2020-07-16", "close": 39.32, "volume": 813507.0}, {"date": "2020-07-17", "close": 39.57, "volume": 911314.0}, {"date": "2020-07-20", "close": 39.78, "volume": 269009.0}, {"date": "2020-07-21", "close": 39.99, "volume": 420177.0}, {"date": "2020-07-22", "close": 40.56, "volume": 330584.0}, {"date": "2020-07-23", "close": 41.09, "volume": 572865.0}, {"date": "2020-07-24", "close": 40.06, "volume": 478065.0}, {"date": "2020-07-27", "close": 41.17, "volume": 267231.0}, {"date": "2020-07-28", "close": 41.13, "volume": 538325.0}, {"date": "2020-07-29", "close": 42.3, "volume": 395112.0}, {"date": "2020-07-30", "close": 43.67, "volume": 316877.0}, {"date": "2020-07-31", "close": 43.7, "volume": 458775.0}, {"date": "2020-08-03", "close": 46.84, "volume": 1077740.0}, {"date": "2020-08-04", "close": 47.26, "volume": 911002.0}, {"date": "2020-08-05", "close": 50.04, "volume": 803919.0}, {"date": "2020-08-06", "close": 49.09, "volume": 498700.0}, {"date": "2020-08-07", "close": 43.45, "volume": 822286.0}, {"date": "2020-08-10", "close": 41.75, "volume": 595821.0}, {"date": "2020-08-11", "close": 40.72, "volume": 432463.0}, {"date": "2020-08-12", "close": 42.39, "volume": 411989.0}, {"date": "2020-08-13", "close": 42.44, "volume": 385399.0}, {"date": "2020-08-14", "close": 41.92, "volume": 233834.0}, {"date": "2020-08-17", "close": 41.99, "volume": 337405.0}, {"date": "2020-08-18", "close": 41.59, "volume": 349170.0}, {"date": "2020-08-19", "close": 41.57, "volume": 427072.0}, {"date": "2020-08-20", "close": 40.6, "volume": 272234.0}, {"date": "2020-08-21", "close": 40.61, "volume": 287106.0}, {"date": "2020-08-24", "close": 40.95, "volume": 317342.0}, {"date": "2020-08-25", "close": 40.72, "volume": 275801.0}, {"date": "2020-08-26", "close": 44.77, "volume": 596264.0}, {"date": "2020-08-27", "close": 44.35, "volume": 361320.0}, {"date": "2020-08-28", "close": 47.2, "volume": 572867.0}, {"date": "2020-08-31", "close": 47.83, "volume": 520759.0}, {"date": "2020-09-01", "close": 45.0, "volume": 437655.0}, {"date": "2020-09-02", "close": 47.28, "volume": 980525.0}, {"date": "2020-09-03", "close": 48.11, "volume": 886173.0}, {"date": "2020-09-04", "close": 48.33, "volume": 900943.0}, {"date": "2020-09-08", "close": 48.38, "volume": 473179.0}, {"date": "2020-09-09", "close": 49.49, "volume": 402714.0}, {"date": "2020-09-10", "close": 47.92, "volume": 1094204.0}, {"date": "2020-09-11", "close": 47.01, "volume": 463279.0}, {"date": "2020-09-14", "close": 48.74, "volume": 398149.0}, {"date": "2020-09-15", "close": 49.44, "volume": 343024.0}, {"date": "2020-09-16", "close": 49.19, "volume": 541500.0}, {"date": "2020-09-17", "close": 48.76, "volume": 560450.0}, {"date": "2020-09-18", "close": 46.9, "volume": 1433581.0}, {"date": "2020-09-21", "close": 47.46, "volume": 830386.0}, {"date": "2020-09-22", "close": 48.21, "volume": 763717.0}, {"date": "2020-09-23", "close": 46.09, "volume": 544506.0}, {"date": "2020-09-24", "close": 47.58, "volume": 423286.0}, {"date": "2020-09-25", "close": 48.85, "volume": 835778.0}, {"date": "2020-09-28", "close": 50.55, "volume": 498569.0}, {"date": "2020-09-29", "close": 50.97, "volume": 515859.0}, {"date": "2020-09-30", "close": 49.52, "volume": 561717.0}, {"date": "2020-10-01", "close": 49.85, "volume": 250203.0}, {"date": "2020-10-02", "close": 49.16, "volume": 547895.0}, {"date": "2020-10-05", "close": 49.48, "volume": 287229.0}, {"date": "2020-10-06", "close": 48.9, "volume": 453978.0}, {"date": "2020-10-07", "close": 52.54, "volume": 579872.0}, {"date": "2020-10-08", "close": 52.46, "volume": 561106.0}, {"date": "2020-10-09", "close": 54.59, "volume": 619552.0}, {"date": "2020-10-12", "close": 54.0, "volume": 593582.0}, {"date": "2020-10-13", "close": 54.45, "volume": 501127.0}, {"date": "2020-10-14", "close": 54.5, "volume": 450188.0}, {"date": "2020-10-15", "close": 54.75, "volume": 292550.0}, {"date": "2020-10-16", "close": 54.84, "volume": 410683.0}, {"date": "2020-10-19", "close": 55.0, "volume": 519715.0}, {"date": "2020-10-20", "close": 55.85, "volume": 468319.0}, {"date": "2020-10-21", "close": 56.0, "volume": 382195.0}, {"date": "2020-10-22", "close": 57.87, "volume": 426731.0}, {"date": "2020-10-23", "close": 58.25, "volume": 541533.0}, {"date": "2020-10-26", "close": 57.75, "volume": 884011.0}, {"date": "2020-10-27", "close": 59.57, "volume": 865786.0}, {"date": "2020-10-28", "close": 55.85, "volume": 877537.0}, {"date": "2020-10-29", "close": 57.39, "volume": 437847.0}, {"date": "2020-10-30", "close": 55.92, "volume": 290635.0}, {"date": "2020-11-02", "close": 54.49, "volume": 689293.0}, {"date": "2020-11-03", "close": 55.25, "volume": 1022806.0}, {"date": "2020-11-04", "close": 56.02, "volume": 470271.0}, {"date": "2020-11-05", "close": 56.5, "volume": 804345.0}, {"date": "2020-11-06", "close": 60.31, "volume": 910567.0}, {"date": "2020-11-09", "close": 63.17, "volume": 939306.0}, {"date": "2020-11-10", "close": 64.6, "volume": 751240.0}, {"date": "2020-11-11", "close": 66.0, "volume": 500511.0}, {"date": "2020-11-12", "close": 65.13, "volume": 686119.0}, {"date": "2020-11-13", "close": 66.61, "volume": 260009.0}, {"date": "2020-11-16", "close": 66.06, "volume": 494867.0}, {"date": "2020-11-17", "close": 67.64, "volume": 466338.0}, {"date": "2020-11-18", "close": 66.64, "volume": 481014.0}, {"date": "2020-11-19", "close": 68.33, "volume": 292496.0}, {"date": "2020-11-20", "close": 64.29, "volume": 710794.0}, {"date": "2020-11-23", "close": 67.02, "volume": 581889.0}, {"date": "2020-11-24", "close": 66.76, "volume": 261245.0}, {"date": "2020-11-25", "close": 66.1, "volume": 179741.0}, {"date": "2020-11-27", "close": 67.97, "volume": 117925.0}, {"date": "2020-11-30", "close": 67.48, "volume": 290377.0}, {"date": "2020-12-01", "close": 67.95, "volume": 377885.0}, {"date": "2020-12-02", "close": 69.54, "volume": 254330.0}, {"date": "2020-12-03", "close": 70.87, "volume": 343027.0}, {"date": "2020-12-04", "close": 70.23, "volume": 437329.0}, {"date": "2020-12-07", "close": 68.83, "volume": 301930.0}, {"date": "2020-12-08", "close": 69.49, "volume": 354270.0}, {"date": "2020-12-09", "close": 67.28, "volume": 712777.0}, {"date": "2020-12-10", "close": 68.19, "volume": 365156.0}, {"date": "2020-12-11", "close": 67.44, "volume": 308820.0}, {"date": "2020-12-14", "close": 68.01, "volume": 438287.0}, {"date": "2020-12-15", "close": 70.89, "volume": 375927.0}, {"date": "2020-12-16", "close": 71.94, "volume": 331304.0}, {"date": "2020-12-17", "close": 72.99, "volume": 297765.0}, {"date": "2020-12-18", "close": 72.26, "volume": 965531.0}, {"date": "2020-12-21", "close": 74.66, "volume": 343293.0}, {"date": "2020-12-22", "close": 74.14, "volume": 489978.0}, {"date": "2020-12-23", "close": 74.87, "volume": 313289.0}, {"date": "2020-12-24", "close": 73.99, "volume": 217919.0}, {"date": "2020-12-28", "close": 72.98, "volume": 358690.0}, {"date": "2020-12-29", "close": 72.58, "volume": 328302.0}, {"date": "2020-12-30", "close": 74.79, "volume": 306684.0}, {"date": "2020-12-31", "close": 75.26, "volume": 292824.0}, {"date": "2021-01-04", "close": 70.43, "volume": 642397.0}, {"date": "2021-01-05", "close": 72.45, "volume": 514660.0}, {"date": "2021-01-06", "close": 75.45, "volume": 552659.0}, {"date": "2021-01-07", "close": 76.51, "volume": 533953.0}, {"date": "2021-01-08", "close": 78.23, "volume": 392151.0}, {"date": "2021-01-11", "close": 77.19, "volume": 197566.0}, {"date": "2021-01-12", "close": 77.99, "volume": 233788.0}, {"date": "2021-01-13", "close": 84.18, "volume": 737100.0}, {"date": "2021-01-14", "close": 86.71, "volume": 1116809.0}, {"date": "2021-01-15", "close": 86.34, "volume": 297526.0}, {"date": "2021-01-19", "close": 88.5, "volume": 433368.0}, {"date": "2021-01-20", "close": 89.96, "volume": 540954.0}, {"date": "2021-01-21", "close": 88.74, "volume": 455824.0}, {"date": "2021-01-22", "close": 87.17, "volume": 469582.0}, {"date": "2021-01-25", "close": 84.97, "volume": 474078.0}, {"date": "2021-01-26", "close": 85.57, "volume": 308707.0}, {"date": "2021-01-27", "close": 88.37, "volume": 781124.0}, {"date": "2021-01-28", "close": 90.64, "volume": 664942.0}, {"date": "2021-01-29", "close": 88.69, "volume": 590180.0}, {"date": "2021-02-01", "close": 89.52, "volume": 337554.0}, {"date": "2021-02-02", "close": 92.11, "volume": 238572.0}, {"date": "2021-02-03", "close": 92.64, "volume": 222958.0}, {"date": "2021-02-04", "close": 95.18, "volume": 449957.0}, {"date": "2021-02-05", "close": 95.84, "volume": 246148.0}, {"date": "2021-02-08", "close": 96.67, "volume": 239976.0}, {"date": "2021-02-09", "close": 96.67, "volume": 340801.0}, {"date": "2021-02-10", "close": 95.52, "volume": 363824.0}, {"date": "2021-02-11", "close": 95.3, "volume": 389348.0}, {"date": "2021-02-12", "close": 94.96, "volume": 430556.0}, {"date": "2021-02-16", "close": 94.74, "volume": 585236.0}, {"date": "2021-02-17", "close": 90.73, "volume": 354113.0}, {"date": "2021-02-18", "close": 88.91, "volume": 241240.0}, {"date": "2021-02-19", "close": 93.36, "volume": 576068.0}, {"date": "2021-02-22", "close": 94.91, "volume": 433235.0}, {"date": "2021-02-23", "close": 94.07, "volume": 436736.0}, {"date": "2021-02-24", "close": 96.43, "volume": 597651.0}, {"date": "2021-02-25", "close": 92.11, "volume": 319685.0}, {"date": "2021-02-26", "close": 94.56, "volume": 492004.0}, {"date": "2021-03-01", "close": 97.42, "volume": 482935.0}, {"date": "2021-03-02", "close": 96.08, "volume": 309514.0}, {"date": "2021-03-03", "close": 89.02, "volume": 444993.0}, {"date": "2021-03-04", "close": 83.73, "volume": 526582.0}, {"date": "2021-03-05", "close": 85.76, "volume": 510666.0}, {"date": "2021-03-08", "close": 81.81, "volume": 366202.0}, {"date": "2021-03-09", "close": 85.2, "volume": 403891.0}, {"date": "2021-03-10", "close": 87.05, "volume": 311994.0}, {"date": "2021-03-11", "close": 89.14, "volume": 362690.0}, {"date": "2021-03-12", "close": 88.85, "volume": 278856.0}, {"date": "2021-03-15", "close": 89.22, "volume": 186495.0}, {"date": "2021-03-16", "close": 88.94, "volume": 287980.0}, {"date": "2021-03-17", "close": 89.74, "volume": 206942.0}, {"date": "2021-03-18", "close": 85.94, "volume": 267948.0}, {"date": "2021-03-19", "close": 88.43, "volume": 707430.0}, {"date": "2021-03-22", "close": 87.55, "volume": 339939.0}, {"date": "2021-03-23", "close": 84.33, "volume": 533555.0}, {"date": "2021-03-24", "close": 81.88, "volume": 289520.0}, {"date": "2021-03-25", "close": 85.0, "volume": 327120.0}, {"date": "2021-03-26", "close": 85.58, "volume": 286484.0}, {"date": "2021-03-29", "close": 82.96, "volume": 291160.0}, {"date": "2021-03-30", "close": 84.48, "volume": 276554.0}, {"date": "2021-03-31", "close": 83.93, "volume": 679311.0}, {"date": "2021-04-01", "close": 81.97, "volume": 720168.0}, {"date": "2021-04-05", "close": 80.42, "volume": 1089640.0}, {"date": "2021-04-06", "close": 81.74, "volume": 541257.0}, {"date": "2021-04-07", "close": 79.95, "volume": 281971.0}, {"date": "2021-04-08", "close": 85.84, "volume": 754118.0}, {"date": "2021-04-09", "close": 83.13, "volume": 386803.0}, {"date": "2021-04-12", "close": 82.5, "volume": 320180.0}, {"date": "2021-04-13", "close": 82.94, "volume": 275830.0}, {"date": "2021-04-14", "close": 84.47, "volume": 267086.0}, {"date": "2021-04-15", "close": 85.9, "volume": 140298.0}, {"date": "2021-04-16", "close": 85.02, "volume": 282207.0}, {"date": "2021-04-19", "close": 84.01, "volume": 401534.0}, {"date": "2021-04-20", "close": 86.58, "volume": 304695.0}, {"date": "2021-04-21", "close": 90.57, "volume": 398531.0}, {"date": "2021-04-22", "close": 91.75, "volume": 260180.0}, {"date": "2021-04-23", "close": 94.99, "volume": 292499.0}, {"date": "2021-04-26", "close": 95.84, "volume": 349872.0}, {"date": "2021-04-27", "close": 95.99, "volume": 298357.0}, {"date": "2021-04-28", "close": 97.7, "volume": 318599.0}, {"date": "2021-04-29", "close": 95.04, "volume": 230916.0}, {"date": "2021-04-30", "close": 94.16, "volume": 382943.0}, {"date": "2021-05-03", "close": 92.87, "volume": 530041.0}, {"date": "2021-05-04", "close": 90.78, "volume": 387859.0}, {"date": "2021-05-05", "close": 90.44, "volume": 371907.0}, {"date": "2021-05-06", "close": 82.63, "volume": 930123.0}, {"date": "2021-05-07", "close": 83.04, "volume": 371736.0}, {"date": "2021-05-10", "close": 76.41, "volume": 482493.0}, {"date": "2021-05-11", "close": 77.51, "volume": 414821.0}, {"date": "2021-05-12", "close": 75.76, "volume": 466567.0}, {"date": "2021-05-13", "close": 74.38, "volume": 339815.0}, {"date": "2021-05-14", "close": 74.76, "volume": 310002.0}, {"date": "2021-05-17", "close": 73.75, "volume": 241507.0}, {"date": "2021-05-18", "close": 74.7, "volume": 363471.0}, {"date": "2021-05-19", "close": 74.3, "volume": 267277.0}, {"date": "2021-05-20", "close": 74.5, "volume": 307399.0}, {"date": "2021-05-21", "close": 74.92, "volume": 320770.0}, {"date": "2021-05-24", "close": 75.95, "volume": 699416.0}, {"date": "2021-05-25", "close": 75.0, "volume": 262682.0}, {"date": "2021-05-26", "close": 74.66, "volume": 510257.0}, {"date": "2021-05-27", "close": 74.55, "volume": 295325.0}, {"date": "2021-05-28", "close": 73.58, "volume": 229335.0}, {"date": "2021-06-01", "close": 73.06, "volume": 358866.0}, {"date": "2021-06-02", "close": 73.62, "volume": 424194.0}, {"date": "2021-06-03", "close": 73.48, "volume": 259769.0}, {"date": "2021-06-04", "close": 73.65, "volume": 210026.0}, {"date": "2021-06-07", "close": 76.34, "volume": 226733.0}, {"date": "2021-06-08", "close": 78.08, "volume": 376332.0}, {"date": "2021-06-09", "close": 78.54, "volume": 222694.0}, {"date": "2021-06-10", "close": 78.52, "volume": 165258.0}, {"date": "2021-06-11", "close": 79.91, "volume": 130406.0}, {"date": "2021-06-14", "close": 80.55, "volume": 345300.0}, {"date": "2021-06-15", "close": 80.02, "volume": 339023.0}, {"date": "2021-06-16", "close": 80.11, "volume": 148951.0}, {"date": "2021-06-17", "close": 81.71, "volume": 193937.0}, {"date": "2021-06-18", "close": 81.9, "volume": 489683.0}, {"date": "2021-06-21", "close": 83.88, "volume": 203717.0}, {"date": "2021-06-22", "close": 84.79, "volume": 378246.0}, {"date": "2021-06-23", "close": 86.37, "volume": 201026.0}, {"date": "2021-06-24", "close": 86.25, "volume": 138030.0}, {"date": "2021-06-25", "close": 86.25, "volume": 310009.0}, {"date": "2021-06-28", "close": 84.39, "volume": 233690.0}, {"date": "2021-06-29", "close": 82.08, "volume": 392031.0}, {"date": "2021-06-30", "close": 84.83, "volume": 569436.0}, {"date": "2021-07-01", "close": 84.23, "volume": 210338.0}, {"date": "2021-07-02", "close": 82.45, "volume": 206356.0}, {"date": "2021-07-06", "close": 82.53, "volume": 156381.0}, {"date": "2021-07-07", "close": 81.08, "volume": 192795.0}, {"date": "2021-07-08", "close": 77.17, "volume": 678922.0}, {"date": "2021-07-09", "close": 76.47, "volume": 700420.0}, {"date": "2021-07-12", "close": 77.0, "volume": 246157.0}, {"date": "2021-07-13", "close": 73.57, "volume": 358835.0}, {"date": "2021-07-14", "close": 57.82, "volume": 4003756.0}, {"date": "2021-07-15", "close": 56.03, "volume": 2056882.0}, {"date": "2021-07-16", "close": 57.01, "volume": 1697805.0}, {"date": "2021-07-19", "close": 56.31, "volume": 700149.0}, {"date": "2021-07-20", "close": 47.93, "volume": 3345202.0}, {"date": "2021-07-21", "close": 49.72, "volume": 1453606.0}, {"date": "2021-07-22", "close": 50.0, "volume": 417637.0}, {"date": "2021-07-23", "close": 49.92, "volume": 309314.0}, {"date": "2021-07-26", "close": 47.98, "volume": 362830.0}, {"date": "2021-07-27", "close": 48.2, "volume": 738143.0}, {"date": "2021-07-28", "close": 49.16, "volume": 756398.0}, {"date": "2021-07-29", "close": 49.45, "volume": 799336.0}, {"date": "2021-07-30", "close": 51.0, "volume": 605827.0}, {"date": "2021-08-02", "close": 51.01, "volume": 409929.0}, {"date": "2021-08-03", "close": 49.41, "volume": 562154.0}, {"date": "2021-08-04", "close": 49.16, "volume": 281194.0}, {"date": "2021-08-05", "close": 50.96, "volume": 810037.0}, {"date": "2021-08-06", "close": 51.02, "volume": 1351965.0}, {"date": "2021-08-09", "close": 54.34, "volume": 908788.0}, {"date": "2021-08-10", "close": 50.32, "volume": 423300.0}, {"date": "2021-08-11", "close": 50.2, "volume": 529616.0}, {"date": "2021-08-12", "close": 49.55, "volume": 541071.0}, {"date": "2021-08-13", "close": 48.96, "volume": 305767.0}, {"date": "2021-08-16", "close": 49.18, "volume": 290965.0}, {"date": "2021-08-17", "close": 49.17, "volume": 196337.0}, {"date": "2021-08-18", "close": 47.75, "volume": 313415.0}, {"date": "2021-08-19", "close": 47.43, "volume": 359926.0}, {"date": "2021-08-20", "close": 48.94, "volume": 375676.0}, {"date": "2021-08-23", "close": 49.95, "volume": 387752.0}, {"date": "2021-08-24", "close": 51.33, "volume": 417247.0}, {"date": "2021-08-25", "close": 52.63, "volume": 608612.0}, {"date": "2021-08-26", "close": 54.25, "volume": 551997.0}, {"date": "2021-08-27", "close": 56.82, "volume": 459431.0}, {"date": "2021-08-30", "close": 57.09, "volume": 323316.0}, {"date": "2021-08-31", "close": 59.63, "volume": 574547.0}, {"date": "2021-09-01", "close": 58.32, "volume": 517428.0}, {"date": "2021-09-02", "close": 59.8, "volume": 609600.0}, {"date": "2021-09-03", "close": 59.09, "volume": 376532.0}, {"date": "2021-09-07", "close": 59.5, "volume": 540766.0}, {"date": "2021-09-08", "close": 57.36, "volume": 566714.0}, {"date": "2021-09-09", "close": 55.1, "volume": 462612.0}, {"date": "2021-09-10", "close": 52.37, "volume": 421261.0}, {"date": "2021-09-13", "close": 50.25, "volume": 778254.0}, {"date": "2021-09-14", "close": 50.02, "volume": 998617.0}, {"date": "2021-09-15", "close": 51.78, "volume": 1115485.0}, {"date": "2021-09-16", "close": 52.83, "volume": 1052279.0}, {"date": "2021-09-17", "close": 53.94, "volume": 941595.0}, {"date": "2021-09-20", "close": 51.77, "volume": 394515.0}, {"date": "2021-09-21", "close": 50.93, "volume": 452969.0}, {"date": "2021-09-22", "close": 51.25, "volume": 583735.0}, {"date": "2021-09-23", "close": 52.56, "volume": 1072339.0}, {"date": "2021-09-24", "close": 50.6, "volume": 446796.0}, {"date": "2021-09-27", "close": 50.62, "volume": 494482.0}, {"date": "2021-09-28", "close": 49.97, "volume": 542568.0}, {"date": "2021-09-29", "close": 48.79, "volume": 316053.0}, {"date": "2021-09-30", "close": 48.17, "volume": 404624.0}, {"date": "2021-10-01", "close": 48.51, "volume": 584760.0}, {"date": "2021-10-04", "close": 46.14, "volume": 355561.0}, {"date": "2021-10-05", "close": 46.35, "volume": 454456.0}, {"date": "2021-10-06", "close": 45.69, "volume": 323248.0}, {"date": "2021-10-07", "close": 45.95, "volume": 609162.0}, {"date": "2021-10-08", "close": 45.16, "volume": 336791.0}, {"date": "2021-10-11", "close": 44.67, "volume": 2272687.0}, {"date": "2021-10-12", "close": 47.25, "volume": 2107949.0}, {"date": "2021-10-13", "close": 47.0, "volume": 771245.0}, {"date": "2021-10-14", "close": 47.2, "volume": 355678.0}, {"date": "2021-10-15", "close": 44.82, "volume": 515148.0}, {"date": "2021-10-18", "close": 45.37, "volume": 416170.0}, {"date": "2021-10-19", "close": 45.93, "volume": 374294.0}, {"date": "2021-10-20", "close": 46.27, "volume": 233911.0}, {"date": "2021-10-21", "close": 45.78, "volume": 237626.0}, {"date": "2021-10-22", "close": 44.91, "volume": 254807.0}, {"date": "2021-10-25", "close": 45.02, "volume": 210238.0}, {"date": "2021-10-26", "close": 44.28, "volume": 306868.0}, {"date": "2021-10-27", "close": 42.78, "volume": 221994.0}, {"date": "2021-10-28", "close": 45.75, "volume": 547922.0}, {"date": "2021-10-29", "close": 45.71, "volume": 279847.0}, {"date": "2021-11-01", "close": 46.39, "volume": 556497.0}, {"date": "2021-11-02", "close": 45.06, "volume": 397341.0}, {"date": "2021-11-03", "close": 53.46, "volume": 3736328.0}, {"date": "2021-11-04", "close": 55.01, "volume": 1154556.0}, {"date": "2021-11-05", "close": 56.99, "volume": 590912.0}, {"date": "2021-11-08", "close": 53.75, "volume": 739706.0}, {"date": "2021-11-09", "close": 52.07, "volume": 497050.0}, {"date": "2021-11-10", "close": 50.7, "volume": 424913.0}, {"date": "2021-11-11", "close": 51.31, "volume": 325470.0}, {"date": "2021-11-12", "close": 50.7, "volume": 392313.0}, {"date": "2021-11-15", "close": 49.0, "volume": 903586.0}, {"date": "2021-11-16", "close": 50.11, "volume": 520783.0}, {"date": "2021-11-17", "close": 49.67, "volume": 356508.0}, {"date": "2021-11-18", "close": 47.2, "volume": 671275.0}, {"date": "2021-11-19", "close": 48.11, "volume": 342198.0}, {"date": "2021-11-22", "close": 46.97, "volume": 305709.0}, {"date": "2021-11-23", "close": 46.67, "volume": 389055.0}, {"date": "2021-11-24", "close": 48.54, "volume": 996269.0}, {"date": "2021-11-26", "close": 45.5, "volume": 351360.0}, {"date": "2021-11-29", "close": 44.01, "volume": 374984.0}, {"date": "2021-11-30", "close": 43.03, "volume": 394307.0}, {"date": "2021-12-01", "close": 41.73, "volume": 471354.0}, {"date": "2021-12-02", "close": 41.59, "volume": 521494.0}, {"date": "2021-12-03", "close": 40.27, "volume": 471163.0}, {"date": "2021-12-06", "close": 41.45, "volume": 305702.0}, {"date": "2021-12-07", "close": 43.38, "volume": 368941.0}, {"date": "2021-12-08", "close": 44.06, "volume": 414814.0}, {"date": "2021-12-09", "close": 42.61, "volume": 383391.0}, {"date": "2021-12-10", "close": 41.29, "volume": 303759.0}, {"date": "2021-12-13", "close": 41.13, "volume": 414164.0}, {"date": "2021-12-14", "close": 43.26, "volume": 1012667.0}, {"date": "2021-12-15", "close": 44.01, "volume": 556496.0}, {"date": "2021-12-16", "close": 41.93, "volume": 675858.0}, {"date": "2021-12-17", "close": 43.78, "volume": 1105585.0}, {"date": "2021-12-20", "close": 42.9, "volume": 508421.0}, {"date": "2021-12-21", "close": 44.83, "volume": 380811.0}, {"date": "2021-12-22", "close": 45.65, "volume": 432583.0}, {"date": "2021-12-23", "close": 46.8, "volume": 489365.0}, {"date": "2021-12-27", "close": 46.31, "volume": 330916.0}, {"date": "2021-12-28", "close": 45.94, "volume": 334558.0}, {"date": "2021-12-29", "close": 46.03, "volume": 324056.0}, {"date": "2021-12-30", "close": 45.84, "volume": 248792.0}, {"date": "2021-12-31", "close": 44.44, "volume": 221174.0}, {"date": "2022-01-03", "close": 47.42, "volume": 422978.0}, {"date": "2022-01-04", "close": 46.54, "volume": 244529.0}, {"date": "2022-01-05", "close": 44.33, "volume": 457887.0}, {"date": "2022-01-06", "close": 45.34, "volume": 450677.0}, {"date": "2022-01-07", "close": 47.55, "volume": 773817.0}, {"date": "2022-01-10", "close": 48.15, "volume": 626556.0}, {"date": "2022-01-11", "close": 53.34, "volume": 1013077.0}, {"date": "2022-01-12", "close": 50.58, "volume": 690594.0}, {"date": "2022-01-13", "close": 51.95, "volume": 593352.0}, {"date": "2022-01-14", "close": 53.7, "volume": 413821.0}, {"date": "2022-01-18", "close": 51.85, "volume": 965333.0}, {"date": "2022-01-19", "close": 51.76, "volume": 542206.0}, {"date": "2022-01-20", "close": 53.2, "volume": 470501.0}, {"date": "2022-01-21", "close": 51.38, "volume": 482345.0}, {"date": "2022-01-24", "close": 51.16, "volume": 574510.0}, {"date": "2022-01-25", "close": 50.53, "volume": 635730.0}, {"date": "2022-01-26", "close": 48.83, "volume": 447814.0}, {"date": "2022-01-27", "close": 48.55, "volume": 753585.0}, {"date": "2022-01-28", "close": 51.59, "volume": 431397.0}, {"date": "2022-01-31", "close": 53.24, "volume": 435962.0}, {"date": "2022-02-01", "close": 54.35, "volume": 283283.0}, {"date": "2022-02-02", "close": 52.9, "volume": 1492647.0}, {"date": "2022-02-03", "close": 53.5, "volume": 414628.0}, {"date": "2022-02-04", "close": 54.14, "volume": 320402.0}, {"date": "2022-02-07", "close": 54.9, "volume": 289920.0}, {"date": "2022-02-08", "close": 56.04, "volume": 272745.0}, {"date": "2022-02-09", "close": 56.77, "volume": 255924.0}, {"date": "2022-02-10", "close": 55.83, "volume": 298704.0}, {"date": "2022-02-11", "close": 54.98, "volume": 269757.0}, {"date": "2022-02-14", "close": 53.8, "volume": 270706.0}, {"date": "2022-02-15", "close": 55.5, "volume": 298100.0}, {"date": "2022-02-16", "close": 55.23, "volume": 477108.0}, {"date": "2022-02-17", "close": 52.25, "volume": 333542.0}, {"date": "2022-02-18", "close": 50.02, "volume": 502881.0}, {"date": "2022-02-22", "close": 49.07, "volume": 612175.0}, {"date": "2022-02-23", "close": 50.96, "volume": 829181.0}, {"date": "2022-02-24", "close": 54.25, "volume": 478805.0}, {"date": "2022-02-25", "close": 54.85, "volume": 239676.0}, {"date": "2022-02-28", "close": 55.31, "volume": 312291.0}, {"date": "2022-03-01", "close": 55.01, "volume": 284024.0}, {"date": "2022-03-02", "close": 54.73, "volume": 248073.0}, {"date": "2022-03-03", "close": 53.58, "volume": 255902.0}, {"date": "2022-03-04", "close": 54.34, "volume": 293955.0}, {"date": "2022-03-07", "close": 55.16, "volume": 426778.0}, {"date": "2022-03-08", "close": 53.09, "volume": 366324.0}, {"date": "2022-03-09", "close": 53.84, "volume": 368525.0}, {"date": "2022-03-10", "close": 54.29, "volume": 259954.0}, {"date": "2022-03-11", "close": 50.66, "volume": 294964.0}, {"date": "2022-03-14", "close": 48.59, "volume": 414372.0}, {"date": "2022-03-15", "close": 49.48, "volume": 330394.0}, {"date": "2022-03-16", "close": 53.43, "volume": 458759.0}, {"date": "2022-03-17", "close": 55.46, "volume": 202094.0}, {"date": "2022-03-18", "close": 55.59, "volume": 549570.0}, {"date": "2022-03-21", "close": 54.98, "volume": 169619.0}, {"date": "2022-03-22", "close": 56.32, "volume": 226120.0}, {"date": "2022-03-23", "close": 55.06, "volume": 204030.0}, {"date": "2022-03-24", "close": 55.18, "volume": 189642.0}, {"date": "2022-03-25", "close": 56.62, "volume": 279944.0}, {"date": "2022-03-28", "close": 56.46, "volume": 266158.0}, {"date": "2022-03-29", "close": 57.75, "volume": 274663.0}, {"date": "2022-03-30", "close": 57.31, "volume": 235286.0}, {"date": "2022-03-31", "close": 57.82, "volume": 469483.0}, {"date": "2022-04-01", "close": 60.78, "volume": 573796.0}, {"date": "2022-04-04", "close": 61.9, "volume": 463156.0}, {"date": "2022-04-05", "close": 61.37, "volume": 532102.0}, {"date": "2022-04-06", "close": 60.47, "volume": 640526.0}, {"date": "2022-04-07", "close": 61.74, "volume": 510156.0}, {"date": "2022-04-08", "close": 63.77, "volume": 912739.0}, {"date": "2022-04-11", "close": 62.18, "volume": 702148.0}, {"date": "2022-04-12", "close": 60.59, "volume": 513738.0}, {"date": "2022-04-13", "close": 61.27, "volume": 292652.0}, {"date": "2022-04-14", "close": 60.98, "volume": 403221.0}, {"date": "2022-04-18", "close": 59.26, "volume": 302469.0}, {"date": "2022-04-19", "close": 60.99, "volume": 353697.0}, {"date": "2022-04-20", "close": 61.26, "volume": 233025.0}, {"date": "2022-04-21", "close": 59.95, "volume": 201117.0}, {"date": "2022-04-22", "close": 57.0, "volume": 332542.0}, {"date": "2022-04-25", "close": 55.17, "volume": 694507.0}, {"date": "2022-04-26", "close": 52.93, "volume": 977701.0}, {"date": "2022-04-27", "close": 47.01, "volume": 1152554.0}, {"date": "2022-04-28", "close": 48.16, "volume": 862061.0}, {"date": "2022-04-29", "close": 47.29, "volume": 721332.0}, {"date": "2022-05-02", "close": 48.04, "volume": 551190.0}, {"date": "2022-05-03", "close": 48.31, "volume": 456432.0}, {"date": "2022-05-04", "close": 47.51, "volume": 652112.0}, {"date": "2022-05-05", "close": 44.91, "volume": 1043681.0}, {"date": "2022-05-06", "close": 41.35, "volume": 952805.0}, {"date": "2022-05-09", "close": 35.21, "volume": 1313621.0}, {"date": "2022-05-10", "close": 36.42, "volume": 951094.0}, {"date": "2022-05-11", "close": 34.86, "volume": 895074.0}, {"date": "2022-05-12", "close": 35.17, "volume": 423415.0}, {"date": "2022-05-13", "close": 38.63, "volume": 551424.0}, {"date": "2022-05-16", "close": 38.37, "volume": 428769.0}, {"date": "2022-05-17", "close": 40.87, "volume": 561494.0}, {"date": "2022-05-18", "close": 39.12, "volume": 510458.0}, {"date": "2022-05-19", "close": 39.03, "volume": 395395.0}, {"date": "2022-05-20", "close": 39.34, "volume": 380678.0}, {"date": "2022-05-23", "close": 40.45, "volume": 385160.0}, {"date": "2022-05-24", "close": 38.94, "volume": 407799.0}, {"date": "2022-05-25", "close": 39.83, "volume": 262240.0}, {"date": "2022-05-26", "close": 40.65, "volume": 199821.0}, {"date": "2022-05-27", "close": 41.6, "volume": 218184.0}, {"date": "2022-05-31", "close": 40.83, "volume": 381667.0}, {"date": "2022-06-01", "close": 40.99, "volume": 306492.0}, {"date": "2022-06-02", "close": 43.54, "volume": 325026.0}, {"date": "2022-06-03", "close": 42.88, "volume": 288514.0}, {"date": "2022-06-06", "close": 43.61, "volume": 326807.0}, {"date": "2022-06-07", "close": 45.32, "volume": 363306.0}, {"date": "2022-06-08", "close": 45.73, "volume": 325305.0}, {"date": "2022-06-09", "close": 43.75, "volume": 401377.0}, {"date": "2022-06-10", "close": 43.82, "volume": 470542.0}, {"date": "2022-06-13", "close": 43.17, "volume": 510539.0}, {"date": "2022-06-14", "close": 42.07, "volume": 467576.0}, {"date": "2022-06-15", "close": 44.09, "volume": 408317.0}, {"date": "2022-06-16", "close": 42.22, "volume": 428136.0}, {"date": "2022-06-17", "close": 43.49, "volume": 595408.0}, {"date": "2022-06-21", "close": 43.25, "volume": 323639.0}, {"date": "2022-06-22", "close": 43.94, "volume": 325117.0}, {"date": "2022-06-23", "close": 45.16, "volume": 458148.0}, {"date": "2022-06-24", "close": 47.26, "volume": 681170.0}, {"date": "2022-06-27", "close": 47.65, "volume": 317487.0}, {"date": "2022-06-28", "close": 45.61, "volume": 272956.0}, {"date": "2022-06-29", "close": 45.75, "volume": 344151.0}, {"date": "2022-06-30", "close": 45.42, "volume": 418166.0}, {"date": "2022-07-01", "close": 47.66, "volume": 278146.0}, {"date": "2022-07-05", "close": 47.36, "volume": 468685.0}, {"date": "2022-07-06", "close": 46.84, "volume": 187969.0}, {"date": "2022-07-07", "close": 47.37, "volume": 420301.0}, {"date": "2022-07-08", "close": 48.83, "volume": 576611.0}, {"date": "2022-07-11", "close": 47.06, "volume": 460936.0}, {"date": "2022-07-12", "close": 48.42, "volume": 1056698.0}, {"date": "2022-07-13", "close": 48.67, "volume": 257796.0}, {"date": "2022-07-14", "close": 49.1, "volume": 161326.0}, {"date": "2022-07-15", "close": 50.42, "volume": 352683.0}, {"date": "2022-07-18", "close": 49.18, "volume": 284693.0}, {"date": "2022-07-19", "close": 50.24, "volume": 379765.0}, {"date": "2022-07-20", "close": 50.09, "volume": 474889.0}, {"date": "2022-07-21", "close": 50.58, "volume": 506142.0}, {"date": "2022-07-22", "close": 49.99, "volume": 453436.0}, {"date": "2022-07-25", "close": 51.03, "volume": 432386.0}, {"date": "2022-07-26", "close": 50.95, "volume": 419810.0}, {"date": "2022-07-27", "close": 52.61, "volume": 223162.0}, {"date": "2022-07-28", "close": 53.7, "volume": 314771.0}, {"date": "2022-07-29", "close": 53.85, "volume": 540349.0}, {"date": "2022-08-01", "close": 52.84, "volume": 472128.0}, {"date": "2022-08-02", "close": 53.27, "volume": 849941.0}, {"date": "2022-08-03", "close": 53.35, "volume": 598337.0}, {"date": "2022-08-04", "close": 53.5, "volume": 1331453.0}, {"date": "2022-08-05", "close": 52.98, "volume": 635685.0}, {"date": "2022-08-08", "close": 52.33, "volume": 392754.0}, {"date": "2022-08-09", "close": 50.07, "volume": 409451.0}, {"date": "2022-08-10", "close": 50.37, "volume": 671466.0}, {"date": "2022-08-11", "close": 50.0, "volume": 637389.0}, {"date": "2022-08-12", "close": 50.38, "volume": 420923.0}, {"date": "2022-08-15", "close": 52.73, "volume": 676447.0}, {"date": "2022-08-16", "close": 52.76, "volume": 530719.0}, {"date": "2022-08-17", "close": 51.09, "volume": 615364.0}, {"date": "2022-08-18", "close": 51.12, "volume": 398908.0}, {"date": "2022-08-19", "close": 50.08, "volume": 392003.0}, {"date": "2022-08-22", "close": 49.05, "volume": 243185.0}, {"date": "2022-08-23", "close": 49.41, "volume": 260285.0}, {"date": "2022-08-24", "close": 52.0, "volume": 628222.0}, {"date": "2022-08-25", "close": 52.59, "volume": 349357.0}, {"date": "2022-08-26", "close": 49.89, "volume": 550446.0}, {"date": "2022-08-29", "close": 48.0, "volume": 276640.0}, {"date": "2022-08-30", "close": 48.03, "volume": 381114.0}, {"date": "2022-08-31", "close": 48.55, "volume": 260048.0}, {"date": "2022-09-01", "close": 48.84, "volume": 372500.0}, {"date": "2022-09-02", "close": 48.83, "volume": 650853.0}, {"date": "2022-09-06", "close": 48.1, "volume": 334360.0}, {"date": "2022-09-07", "close": 57.01, "volume": 4560572.0}, {"date": "2022-09-08", "close": 58.38, "volume": 1106920.0}, {"date": "2022-09-09", "close": 56.3, "volume": 1291123.0}, {"date": "2022-09-12", "close": 58.49, "volume": 628554.0}, {"date": "2022-09-13", "close": 56.27, "volume": 475036.0}, {"date": "2022-09-14", "close": 56.83, "volume": 683635.0}, {"date": "2022-09-15", "close": 56.84, "volume": 538087.0}, {"date": "2022-09-16", "close": 57.67, "volume": 905686.0}, {"date": "2022-09-19", "close": 57.04, "volume": 446095.0}, {"date": "2022-09-20", "close": 56.24, "volume": 724946.0}, {"date": "2022-09-21", "close": 54.64, "volume": 408231.0}, {"date": "2022-09-22", "close": 51.37, "volume": 671402.0}, {"date": "2022-09-23", "close": 50.39, "volume": 436075.0}, {"date": "2022-09-26", "close": 50.25, "volume": 382169.0}, {"date": "2022-09-27", "close": 51.11, "volume": 363965.0}, {"date": "2022-09-28", "close": 53.01, "volume": 309852.0}, {"date": "2022-09-29", "close": 53.53, "volume": 591704.0}, {"date": "2022-09-30", "close": 53.24, "volume": 483792.0}, {"date": "2022-10-03", "close": 53.06, "volume": 387369.0}, {"date": "2022-10-04", "close": 56.36, "volume": 349820.0}, {"date": "2022-10-05", "close": 56.9, "volume": 331317.0}, {"date": "2022-10-06", "close": 56.82, "volume": 285940.0}, {"date": "2022-10-07", "close": 55.33, "volume": 254007.0}, {"date": "2022-10-10", "close": 53.58, "volume": 230953.0}, {"date": "2022-10-11", "close": 52.65, "volume": 311441.0}, {"date": "2022-10-12", "close": 52.13, "volume": 232687.0}, {"date": "2022-10-13", "close": 53.29, "volume": 290084.0}, {"date": "2022-10-14", "close": 53.78, "volume": 298218.0}, {"date": "2022-10-17", "close": 54.73, "volume": 319762.0}, {"date": "2022-10-18", "close": 54.84, "volume": 444667.0}, {"date": "2022-10-19", "close": 53.35, "volume": 403380.0}, {"date": "2022-10-20", "close": 54.62, "volume": 292093.0}, {"date": "2022-10-21", "close": 54.99, "volume": 241690.0}, {"date": "2022-10-24", "close": 54.15, "volume": 213345.0}, {"date": "2022-10-25", "close": 54.26, "volume": 314915.0}, {"date": "2022-10-26", "close": 56.13, "volume": 330899.0}, {"date": "2022-10-27", "close": 57.0, "volume": 325194.0}, {"date": "2022-10-28", "close": 57.75, "volume": 336922.0}, {"date": "2022-10-31", "close": 56.07, "volume": 346203.0}, {"date": "2022-11-01", "close": 54.58, "volume": 386279.0}, {"date": "2022-11-02", "close": 53.41, "volume": 474363.0}, {"date": "2022-11-03", "close": 48.26, "volume": 1392556.0}, {"date": "2022-11-04", "close": 48.67, "volume": 690914.0}, {"date": "2022-11-07", "close": 47.05, "volume": 407947.0}, {"date": "2022-11-08", "close": 48.82, "volume": 438872.0}, {"date": "2022-11-09", "close": 49.3, "volume": 504299.0}, {"date": "2022-11-10", "close": 51.92, "volume": 554542.0}, {"date": "2022-11-11", "close": 51.98, "volume": 372361.0}, {"date": "2022-11-14", "close": 50.41, "volume": 358426.0}, {"date": "2022-11-15", "close": 50.7, "volume": 289964.0}, {"date": "2022-11-16", "close": 50.13, "volume": 298449.0}, {"date": "2022-11-17", "close": 48.16, "volume": 402501.0}, {"date": "2022-11-18", "close": 48.88, "volume": 362772.0}, {"date": "2022-11-21", "close": 47.27, "volume": 203575.0}, {"date": "2022-11-22", "close": 47.22, "volume": 241478.0}, {"date": "2022-11-23", "close": 47.44, "volume": 240986.0}, {"date": "2022-11-25", "close": 47.13, "volume": 164908.0}, {"date": "2022-11-28", "close": 46.46, "volume": 258234.0}, {"date": "2022-11-29", "close": 45.62, "volume": 216132.0}, {"date": "2022-11-30", "close": 46.57, "volume": 642541.0}, {"date": "2022-12-01", "close": 48.66, "volume": 669264.0}, {"date": "2022-12-02", "close": 47.82, "volume": 558060.0}, {"date": "2022-12-05", "close": 45.88, "volume": 291416.0}, {"date": "2022-12-06", "close": 44.05, "volume": 406789.0}, {"date": "2022-12-07", "close": 45.27, "volume": 404603.0}, {"date": "2022-12-08", "close": 45.42, "volume": 324090.0}, {"date": "2022-12-09", "close": 45.46, "volume": 596265.0}, {"date": "2022-12-12", "close": 45.06, "volume": 314497.0}, {"date": "2022-12-13", "close": 45.51, "volume": 444393.0}, {"date": "2022-12-14", "close": 44.22, "volume": 251106.0}, {"date": "2022-12-15", "close": 43.32, "volume": 303701.0}, {"date": "2022-12-16", "close": 42.48, "volume": 825718.0}, {"date": "2022-12-19", "close": 42.29, "volume": 417259.0}, {"date": "2022-12-20", "close": 42.6, "volume": 450239.0}, {"date": "2022-12-21", "close": 43.58, "volume": 218528.0}, {"date": "2022-12-22", "close": 43.08, "volume": 261209.0}, {"date": "2022-12-23", "close": 42.63, "volume": 174305.0}, {"date": "2022-12-27", "close": 40.82, "volume": 251693.0}, {"date": "2022-12-28", "close": 41.28, "volume": 198494.0}, {"date": "2022-12-29", "close": 42.53, "volume": 214656.0}, {"date": "2022-12-30", "close": 43.68, "volume": 380323.0}, {"date": "2023-01-03", "close": 43.88, "volume": 846238.0}, {"date": "2023-01-04", "close": 44.35, "volume": 376353.0}, {"date": "2023-01-05", "close": 44.64, "volume": 398767.0}, {"date": "2023-01-06", "close": 45.17, "volume": 241147.0}, {"date": "2023-01-09", "close": 44.68, "volume": 337393.0}, {"date": "2023-01-10", "close": 45.34, "volume": 813995.0}, {"date": "2023-01-11", "close": 46.15, "volume": 409413.0}, {"date": "2023-01-12", "close": 48.45, "volume": 341346.0}, {"date": "2023-01-13", "close": 49.21, "volume": 255885.0}, {"date": "2023-01-17", "close": 49.11, "volume": 225290.0}, {"date": "2023-01-18", "close": 48.68, "volume": 401474.0}, {"date": "2023-01-19", "close": 48.33, "volume": 280511.0}, {"date": "2023-01-20", "close": 48.53, "volume": 292897.0}, {"date": "2023-01-23", "close": 49.14, "volume": 262616.0}, {"date": "2023-01-24", "close": 48.17, "volume": 178704.0}, {"date": "2023-01-25", "close": 47.95, "volume": 261210.0}, {"date": "2023-01-26", "close": 48.18, "volume": 210239.0}, {"date": "2023-01-27", "close": 48.04, "volume": 331955.0}, {"date": "2023-01-30", "close": 48.28, "volume": 400059.0}, {"date": "2023-01-31", "close": 49.05, "volume": 478387.0}, {"date": "2023-02-01", "close": 49.76, "volume": 330000.0}, {"date": "2023-02-02", "close": 52.48, "volume": 855784.0}, {"date": "2023-02-03", "close": 51.52, "volume": 419927.0}, {"date": "2023-02-06", "close": 49.91, "volume": 410123.0}, {"date": "2023-02-07", "close": 49.52, "volume": 384637.0}, {"date": "2023-02-08", "close": 48.92, "volume": 177092.0}, {"date": "2023-02-09", "close": 49.29, "volume": 404700.0}, {"date": "2023-02-10", "close": 50.45, "volume": 211945.0}, {"date": "2023-02-13", "close": 50.26, "volume": 183496.0}, {"date": "2023-02-14", "close": 50.48, "volume": 524194.0}, {"date": "2023-02-15", "close": 52.24, "volume": 487379.0}, {"date": "2023-02-16", "close": 51.64, "volume": 437169.0}, {"date": "2023-02-17", "close": 51.6, "volume": 366507.0}, {"date": "2023-02-21", "close": 50.22, "volume": 273185.0}, {"date": "2023-02-22", "close": 50.43, "volume": 543182.0}, {"date": "2023-02-23", "close": 48.85, "volume": 1025294.0}, {"date": "2023-02-24", "close": 47.6, "volume": 442105.0}, {"date": "2023-02-27", "close": 47.51, "volume": 333466.0}, {"date": "2023-02-28", "close": 47.23, "volume": 466893.0}, {"date": "2023-03-01", "close": 48.51, "volume": 511567.0}, {"date": "2023-03-02", "close": 49.15, "volume": 595308.0}, {"date": "2023-03-03", "close": 50.37, "volume": 607528.0}, {"date": "2023-03-06", "close": 48.7, "volume": 395574.0}, {"date": "2023-03-07", "close": 47.2, "volume": 549266.0}, {"date": "2023-03-08", "close": 47.62, "volume": 338185.0}, {"date": "2023-03-09", "close": 46.58, "volume": 293096.0}, {"date": "2023-03-10", "close": 45.36, "volume": 563931.0}, {"date": "2023-03-13", "close": 45.25, "volume": 583947.0}, {"date": "2023-03-14", "close": 47.4, "volume": 618666.0}, {"date": "2023-03-15", "close": 48.17, "volume": 420593.0}, {"date": "2023-03-16", "close": 49.41, "volume": 508512.0}, {"date": "2023-03-17", "close": 48.02, "volume": 939713.0}, {"date": "2023-03-20", "close": 48.54, "volume": 269692.0}, {"date": "2023-03-21", "close": 49.27, "volume": 325887.0}, {"date": "2023-03-22", "close": 48.46, "volume": 320976.0}, {"date": "2023-03-23", "close": 48.21, "volume": 393181.0}, {"date": "2023-03-24", "close": 49.35, "volume": 289068.0}, {"date": "2023-03-27", "close": 50.83, "volume": 420397.0}, {"date": "2023-03-28", "close": 49.56, "volume": 406565.0}, {"date": "2023-03-29", "close": 49.19, "volume": 314233.0}, {"date": "2023-03-30", "close": 49.25, "volume": 256159.0}, {"date": "2023-03-31", "close": 50.1, "volume": 370817.0}, {"date": "2023-04-03", "close": 49.51, "volume": 276324.0}, {"date": "2023-04-04", "close": 49.85, "volume": 297761.0}, {"date": "2023-04-05", "close": 48.17, "volume": 520140.0}, {"date": "2023-04-06", "close": 49.11, "volume": 239210.0}, {"date": "2023-04-10", "close": 48.69, "volume": 215835.0}, {"date": "2023-04-11", "close": 49.65, "volume": 267007.0}, {"date": "2023-04-12", "close": 48.03, "volume": 377451.0}, {"date": "2023-04-13", "close": 49.25, "volume": 307204.0}, {"date": "2023-04-14", "close": 48.66, "volume": 162682.0}, {"date": "2023-04-17", "close": 48.97, "volume": 165110.0}, {"date": "2023-04-18", "close": 48.33, "volume": 196241.0}, {"date": "2023-04-19", "close": 49.59, "volume": 257723.0}, {"date": "2023-04-20", "close": 49.31, "volume": 196250.0}, {"date": "2023-04-21", "close": 49.57, "volume": 287571.0}, {"date": "2023-04-24", "close": 48.14, "volume": 220000.0}, {"date": "2023-04-25", "close": 47.43, "volume": 285697.0}, {"date": "2023-04-26", "close": 46.89, "volume": 187963.0}, {"date": "2023-04-27", "close": 47.41, "volume": 202546.0}, {"date": "2023-04-28", "close": 47.51, "volume": 212313.0}, {"date": "2023-05-01", "close": 47.4, "volume": 277842.0}, {"date": "2023-05-02", "close": 45.44, "volume": 322863.0}, {"date": "2023-05-03", "close": 46.46, "volume": 315387.0}, {"date": "2023-05-04", "close": 50.57, "volume": 734782.0}, {"date": "2023-05-05", "close": 54.49, "volume": 967316.0}, {"date": "2023-05-08", "close": 58.66, "volume": 1177520.0}, {"date": "2023-05-09", "close": 57.59, "volume": 595949.0}, {"date": "2023-05-10", "close": 59.17, "volume": 458283.0}, {"date": "2023-05-11", "close": 58.9, "volume": 266051.0}, {"date": "2023-05-12", "close": 58.81, "volume": 315148.0}, {"date": "2023-05-15", "close": 59.91, "volume": 467826.0}, {"date": "2023-05-16", "close": 59.9, "volume": 251691.0}, {"date": "2023-05-17", "close": 59.67, "volume": 268335.0}, {"date": "2023-05-18", "close": 59.97, "volume": 576346.0}, {"date": "2023-05-19", "close": 58.69, "volume": 443678.0}, {"date": "2023-05-22", "close": 59.3, "volume": 384111.0}, {"date": "2023-05-23", "close": 58.26, "volume": 467766.0}, {"date": "2023-05-24", "close": 56.66, "volume": 309905.0}, {"date": "2023-05-25", "close": 55.23, "volume": 414702.0}, {"date": "2023-05-26", "close": 54.85, "volume": 248702.0}, {"date": "2023-05-30", "close": 55.63, "volume": 298948.0}, {"date": "2023-05-31", "close": 57.02, "volume": 629599.0}, {"date": "2023-06-01", "close": 58.83, "volume": 291377.0}, {"date": "2023-06-02", "close": 62.12, "volume": 1627671.0}, {"date": "2023-06-05", "close": 62.61, "volume": 572840.0}, {"date": "2023-06-06", "close": 64.82, "volume": 759432.0}, {"date": "2023-06-07", "close": 66.55, "volume": 911037.0}, {"date": "2023-06-08", "close": 68.26, "volume": 809625.0}, {"date": "2023-06-09", "close": 67.35, "volume": 740738.0}, {"date": "2023-06-12", "close": 66.93, "volume": 323135.0}, {"date": "2023-06-13", "close": 66.56, "volume": 417615.0}, {"date": "2023-06-14", "close": 66.86, "volume": 654366.0}, {"date": "2023-06-15", "close": 67.49, "volume": 608529.0}, {"date": "2023-06-16", "close": 67.72, "volume": 1113583.0}, {"date": "2023-06-20", "close": 66.59, "volume": 449827.0}, {"date": "2023-06-21", "close": 64.91, "volume": 409520.0}, {"date": "2023-06-22", "close": 67.13, "volume": 341104.0}, {"date": "2023-06-23", "close": 67.47, "volume": 717381.0}, {"date": "2023-06-26", "close": 68.79, "volume": 440851.0}, {"date": "2023-06-27", "close": 69.52, "volume": 393538.0}, {"date": "2023-06-28", "close": 70.34, "volume": 541076.0}, {"date": "2023-06-29", "close": 70.81, "volume": 536810.0}, {"date": "2023-06-30", "close": 71.21, "volume": 306613.0}, {"date": "2023-07-03", "close": 69.69, "volume": 229960.0}, {"date": "2023-07-05", "close": 69.67, "volume": 292952.0}, {"date": "2023-07-06", "close": 69.25, "volume": 233583.0}, {"date": "2023-07-07", "close": 69.23, "volume": 320479.0}, {"date": "2023-07-10", "close": 70.75, "volume": 375141.0}, {"date": "2023-07-11", "close": 71.23, "volume": 392261.0}, {"date": "2023-07-12", "close": 71.97, "volume": 451552.0}, {"date": "2023-07-13", "close": 71.64, "volume": 339587.0}, {"date": "2023-07-14", "close": 79.09, "volume": 1677516.0}, {"date": "2023-07-17", "close": 78.24, "volume": 605716.0}, {"date": "2023-07-18", "close": 78.76, "volume": 376135.0}, {"date": "2023-07-19", "close": 77.39, "volume": 326276.0}, {"date": "2023-07-20", "close": 76.11, "volume": 551036.0}, {"date": "2023-07-21", "close": 74.86, "volume": 866040.0}, {"date": "2023-07-24", "close": 73.03, "volume": 656644.0}, {"date": "2023-07-25", "close": 74.27, "volume": 1101719.0}, {"date": "2023-07-26", "close": 75.96, "volume": 321349.0}, {"date": "2023-07-27", "close": 77.8, "volume": 427535.0}, {"date": "2023-07-28", "close": 76.35, "volume": 465130.0}, {"date": "2023-07-31", "close": 77.14, "volume": 437501.0}, {"date": "2023-08-01", "close": 76.7, "volume": 321012.0}, {"date": "2023-08-02", "close": 74.72, "volume": 668797.0}, {"date": "2023-08-03", "close": 74.43, "volume": 749869.0}, {"date": "2023-08-04", "close": 74.42, "volume": 521921.0}, {"date": "2023-08-07", "close": 75.18, "volume": 436237.0}, {"date": "2023-08-08", "close": 74.78, "volume": 331553.0}, {"date": "2023-08-09", "close": 72.48, "volume": 399500.0}, {"date": "2023-08-10", "close": 73.84, "volume": 268134.0}, {"date": "2023-08-11", "close": 74.39, "volume": 193049.0}, {"date": "2023-08-14", "close": 73.81, "volume": 417885.0}, {"date": "2023-08-15", "close": 75.03, "volume": 583951.0}, {"date": "2023-08-16", "close": 74.18, "volume": 261108.0}, {"date": "2023-08-17", "close": 72.11, "volume": 450860.0}, {"date": "2023-08-18", "close": 71.8, "volume": 532140.0}, {"date": "2023-08-21", "close": 72.93, "volume": 412046.0}, {"date": "2023-08-22", "close": 74.45, "volume": 273830.0}, {"date": "2023-08-23", "close": 74.99, "volume": 223344.0}, {"date": "2023-08-24", "close": 73.4, "volume": 330431.0}, {"date": "2023-08-25", "close": 73.88, "volume": 179968.0}, {"date": "2023-08-28", "close": 74.02, "volume": 271316.0}, {"date": "2023-08-29", "close": 75.61, "volume": 353126.0}, {"date": "2023-08-30", "close": 75.71, "volume": 252804.0}, {"date": "2023-08-31", "close": 75.14, "volume": 203921.0}, {"date": "2023-09-01", "close": 74.89, "volume": 206696.0}, {"date": "2023-09-05", "close": 73.58, "volume": 465055.0}, {"date": "2023-09-06", "close": 76.75, "volume": 492006.0}, {"date": "2023-09-07", "close": 75.4, "volume": 409165.0}, {"date": "2023-09-08", "close": 74.38, "volume": 266302.0}, {"date": "2023-09-11", "close": 75.97, "volume": 279248.0}, {"date": "2023-09-12", "close": 76.81, "volume": 503365.0}, {"date": "2023-09-13", "close": 76.12, "volume": 227423.0}, {"date": "2023-09-14", "close": 75.44, "volume": 235661.0}, {"date": "2023-09-15", "close": 75.12, "volume": 792995.0}, {"date": "2023-09-18", "close": 75.53, "volume": 198917.0}, {"date": "2023-09-19", "close": 76.57, "volume": 614987.0}, {"date": "2023-09-20", "close": 75.77, "volume": 645123.0}, {"date": "2023-09-21", "close": 75.25, "volume": 580966.0}, {"date": "2023-09-22", "close": 75.28, "volume": 486217.0}, {"date": "2023-09-25", "close": 76.37, "volume": 302982.0}, {"date": "2023-09-26", "close": 75.46, "volume": 480261.0}, {"date": "2023-09-27", "close": 78.38, "volume": 643852.0}, {"date": "2023-09-28", "close": 76.2, "volume": 514294.0}, {"date": "2023-09-29", "close": 75.25, "volume": 783176.0}, {"date": "2023-10-02", "close": 71.1, "volume": 778077.0}, {"date": "2023-10-03", "close": 71.35, "volume": 730470.0}, {"date": "2023-10-04", "close": 69.25, "volume": 443457.0}, {"date": "2023-10-05", "close": 70.0, "volume": 422738.0}, {"date": "2023-10-06", "close": 71.99, "volume": 450996.0}, {"date": "2023-10-09", "close": 71.71, "volume": 225556.0}, {"date": "2023-10-10", "close": 72.47, "volume": 313757.0}, {"date": "2023-10-11", "close": 71.03, "volume": 400294.0}, {"date": "2023-10-12", "close": 66.0, "volume": 642450.0}, {"date": "2023-10-13", "close": 65.59, "volume": 388203.0}, {"date": "2023-10-16", "close": 67.02, "volume": 751991.0}, {"date": "2023-10-17", "close": 68.83, "volume": 400598.0}, {"date": "2023-10-18", "close": 67.62, "volume": 214811.0}, {"date": "2023-10-19", "close": 66.61, "volume": 260415.0}, {"date": "2023-10-20", "close": 67.79, "volume": 496215.0}, {"date": "2023-10-23", "close": 68.56, "volume": 555545.0}, {"date": "2023-10-24", "close": 66.81, "volume": 644472.0}, {"date": "2023-10-25", "close": 65.29, "volume": 375870.0}, {"date": "2023-10-26", "close": 67.83, "volume": 905037.0}, {"date": "2023-10-27", "close": 67.45, "volume": 411577.0}, {"date": "2023-10-30", "close": 66.82, "volume": 433341.0}, {"date": "2023-10-31", "close": 68.2, "volume": 511142.0}, {"date": "2023-11-01", "close": 69.43, "volume": 637092.0}, {"date": "2023-11-02", "close": 64.17, "volume": 1965699.0}, {"date": "2023-11-03", "close": 64.21, "volume": 657407.0}, {"date": "2023-11-06", "close": 64.01, "volume": 842981.0}, {"date": "2023-11-07", "close": 62.3, "volume": 700259.0}, {"date": "2023-11-08", "close": 64.18, "volume": 903993.0}, {"date": "2023-11-09", "close": 62.41, "volume": 402419.0}, {"date": "2023-11-10", "close": 60.54, "volume": 570389.0}, {"date": "2023-11-13", "close": 63.49, "volume": 507572.0}, {"date": "2023-11-14", "close": 66.01, "volume": 472920.0}, {"date": "2023-11-15", "close": 65.67, "volume": 393187.0}, {"date": "2023-11-16", "close": 64.74, "volume": 446190.0}, {"date": "2023-11-17", "close": 64.06, "volume": 512296.0}, {"date": "2023-11-20", "close": 63.92, "volume": 316826.0}, {"date": "2023-11-21", "close": 62.85, "volume": 455057.0}, {"date": "2023-11-22", "close": 63.05, "volume": 499492.0}, {"date": "2023-11-24", "close": 63.12, "volume": 134614.0}, {"date": "2023-11-27", "close": 59.53, "volume": 1057891.0}, {"date": "2023-11-28", "close": 59.75, "volume": 898385.0}, {"date": "2023-11-29", "close": 62.0, "volume": 645446.0}, {"date": "2023-11-30", "close": 63.89, "volume": 695861.0}, {"date": "2023-12-01", "close": 65.13, "volume": 449386.0}, {"date": "2023-12-04", "close": 64.01, "volume": 511643.0}, {"date": "2023-12-05", "close": 65.02, "volume": 401172.0}, {"date": "2023-12-06", "close": 62.28, "volume": 467155.0}, {"date": "2023-12-07", "close": 62.86, "volume": 300049.0}, {"date": "2023-12-08", "close": 63.63, "volume": 421685.0}, {"date": "2023-12-11", "close": 62.63, "volume": 498714.0}, {"date": "2023-12-12", "close": 62.42, "volume": 574537.0}, {"date": "2023-12-13", "close": 60.42, "volume": 965014.0}, {"date": "2023-12-14", "close": 75.74, "volume": 3434344.0}, {"date": "2023-12-15", "close": 81.48, "volume": 3191649.0}, {"date": "2023-12-18", "close": 79.05, "volume": 681878.0}, {"date": "2023-12-19", "close": 81.24, "volume": 792550.0}, {"date": "2023-12-20", "close": 79.6, "volume": 804441.0}, {"date": "2023-12-21", "close": 85.11, "volume": 1330852.0}, {"date": "2023-12-22", "close": 82.34, "volume": 1096658.0}, {"date": "2023-12-26", "close": 79.79, "volume": 643396.0}, {"date": "2023-12-27", "close": 80.47, "volume": 487074.0}, {"date": "2023-12-28", "close": 80.42, "volume": 297087.0}, {"date": "2023-12-29", "close": 79.49, "volume": 459879.0}, {"date": "2024-01-02", "close": 77.08, "volume": 611026.0}, {"date": "2024-01-03", "close": 76.4, "volume": 567994.0}, {"date": "2024-01-04", "close": 77.16, "volume": 539881.0}, {"date": "2024-01-05", "close": 79.11, "volume": 801254.0}, {"date": "2024-01-08", "close": 82.0, "volume": 985171.0}, {"date": "2024-01-09", "close": 86.55, "volume": 956881.0}, {"date": "2024-01-10", "close": 87.16, "volume": 594272.0}, {"date": "2024-01-11", "close": 87.85, "volume": 482940.0}, {"date": "2024-01-12", "close": 88.49, "volume": 637032.0}, {"date": "2024-01-16", "close": 89.25, "volume": 828080.0}, {"date": "2024-01-17", "close": 89.37, "volume": 395021.0}, {"date": "2024-01-18", "close": 90.81, "volume": 511193.0}, {"date": "2024-01-19", "close": 91.29, "volume": 389019.0}, {"date": "2024-01-22", "close": 93.23, "volume": 701128.0}, {"date": "2024-01-23", "close": 92.56, "volume": 8922228.0}, {"date": "2024-01-24", "close": 92.03, "volume": 2187316.0}, {"date": "2024-01-25", "close": 90.7, "volume": 885149.0}, {"date": "2024-01-26", "close": 92.52, "volume": 546830.0}, {"date": "2024-01-29", "close": 94.17, "volume": 462088.0}, {"date": "2024-01-30", "close": 91.05, "volume": 433486.0}, {"date": "2024-01-31", "close": 89.03, "volume": 671546.0}, {"date": "2024-02-01", "close": 91.87, "volume": 416848.0}, {"date": "2024-02-02", "close": 91.94, "volume": 262322.0}, {"date": "2024-02-05", "close": 91.08, "volume": 300661.0}, {"date": "2024-02-06", "close": 93.31, "volume": 369659.0}, {"date": "2024-02-07", "close": 94.3, "volume": 528984.0}, {"date": "2024-02-08", "close": 95.99, "volume": 552492.0}, {"date": "2024-02-09", "close": 96.25, "volume": 308722.0}, {"date": "2024-02-12", "close": 96.33, "volume": 474130.0}, {"date": "2024-02-13", "close": 93.57, "volume": 366970.0}, {"date": "2024-02-14", "close": 94.73, "volume": 398286.0}, {"date": "2024-02-15", "close": 96.11, "volume": 351280.0}, {"date": "2024-02-16", "close": 92.63, "volume": 644628.0}, {"date": "2024-02-20", "close": 92.13, "volume": 467888.0}, {"date": "2024-02-21", "close": 92.79, "volume": 528638.0}, {"date": "2024-02-22", "close": 91.46, "volume": 984049.0}, {"date": "2024-02-23", "close": 89.57, "volume": 1195884.0}, {"date": "2024-02-26", "close": 91.63, "volume": 611799.0}, {"date": "2024-02-27", "close": 90.47, "volume": 332648.0}, {"date": "2024-02-28", "close": 90.04, "volume": 452951.0}, {"date": "2024-02-29", "close": 88.59, "volume": 568922.0}, {"date": "2024-03-01", "close": 88.82, "volume": 853276.0}, {"date": "2024-03-04", "close": 88.56, "volume": 588164.0}, {"date": "2024-03-05", "close": 84.31, "volume": 774497.0}, {"date": "2024-03-06", "close": 85.5, "volume": 373328.0}, {"date": "2024-03-07", "close": 88.91, "volume": 687334.0}, {"date": "2024-03-08", "close": 87.46, "volume": 356615.0}, {"date": "2024-03-11", "close": 86.86, "volume": 288725.0}, {"date": "2024-03-12", "close": 87.0, "volume": 416670.0}, {"date": "2024-03-13", "close": 87.61, "volume": 294683.0}, {"date": "2024-03-14", "close": 85.78, "volume": 369781.0}, {"date": "2024-03-15", "close": 85.49, "volume": 645533.0}, {"date": "2024-03-18", "close": 85.45, "volume": 343297.0}, {"date": "2024-03-19", "close": 87.62, "volume": 288766.0}, {"date": "2024-03-20", "close": 87.29, "volume": 406366.0}, {"date": "2024-03-21", "close": 87.52, "volume": 360051.0}, {"date": "2024-03-22", "close": 88.08, "volume": 790512.0}, {"date": "2024-03-25", "close": 88.72, "volume": 764120.0}, {"date": "2024-03-26", "close": 89.7, "volume": 459860.0}, {"date": "2024-03-27", "close": 92.69, "volume": 452668.0}, {"date": "2024-03-28", "close": 94.29, "volume": 458709.0}, {"date": "2024-04-01", "close": 93.1, "volume": 352308.0}, {"date": "2024-04-02", "close": 89.48, "volume": 822310.0}, {"date": "2024-04-03", "close": 94.31, "volume": 913124.0}, {"date": "2024-04-04", "close": 94.12, "volume": 482806.0}, {"date": "2024-04-05", "close": 96.77, "volume": 545742.0}, {"date": "2024-04-08", "close": 100.63, "volume": 1304887.0}, {"date": "2024-04-09", "close": 101.31, "volume": 394898.0}, {"date": "2024-04-10", "close": 99.71, "volume": 417919.0}, {"date": "2024-04-11", "close": 99.26, "volume": 374204.0}, {"date": "2024-04-12", "close": 98.23, "volume": 353673.0}, {"date": "2024-04-15", "close": 96.84, "volume": 336568.0}, {"date": "2024-04-16", "close": 96.95, "volume": 430348.0}, {"date": "2024-04-17", "close": 96.89, "volume": 288738.0}, {"date": "2024-04-18", "close": 95.13, "volume": 381950.0}, {"date": "2024-04-19", "close": 96.5, "volume": 697810.0}, {"date": "2024-04-22", "close": 98.95, "volume": 363654.0}, {"date": "2024-04-23", "close": 101.1, "volume": 351098.0}, {"date": "2024-04-24", "close": 100.93, "volume": 521714.0}, {"date": "2024-04-25", "close": 100.11, "volume": 288509.0}, {"date": "2024-04-26", "close": 99.48, "volume": 288895.0}, {"date": "2024-04-29", "close": 97.2, "volume": 637956.0}, {"date": "2024-04-30", "close": 96.0, "volume": 448849.0}, {"date": "2024-05-01", "close": 98.91, "volume": 664475.0}, {"date": "2024-05-02", "close": 105.03, "volume": 849204.0}, {"date": "2024-05-03", "close": 106.51, "volume": 507497.0}, {"date": "2024-05-06", "close": 105.01, "volume": 535616.0}, {"date": "2024-05-07", "close": 107.98, "volume": 558421.0}, {"date": "2024-05-08", "close": 106.91, "volume": 397875.0}, {"date": "2024-05-09", "close": 107.62, "volume": 242276.0}, {"date": "2024-05-10", "close": 110.46, "volume": 322589.0}, {"date": "2024-05-13", "close": 108.36, "volume": 437341.0}, {"date": "2024-05-14", "close": 110.97, "volume": 500979.0}, {"date": "2024-05-15", "close": 111.39, "volume": 397118.0}, {"date": "2024-05-16", "close": 110.41, "volume": 461439.0}, {"date": "2024-05-17", "close": 109.79, "volume": 463824.0}, {"date": "2024-05-20", "close": 109.27, "volume": 270808.0}, {"date": "2024-05-21", "close": 108.53, "volume": 327501.0}, {"date": "2024-05-22", "close": 107.73, "volume": 375285.0}, {"date": "2024-05-23", "close": 107.44, "volume": 290434.0}, {"date": "2024-05-24", "close": 108.89, "volume": 435775.0}, {"date": "2024-05-28", "close": 109.3, "volume": 273436.0}, {"date": "2024-05-29", "close": 110.34, "volume": 341206.0}, {"date": "2024-05-30", "close": 110.7, "volume": 411064.0}, {"date": "2024-05-31", "close": 112.72, "volume": 629229.0}, {"date": "2024-06-03", "close": 114.34, "volume": 462613.0}, {"date": "2024-06-04", "close": 111.63, "volume": 420622.0}, {"date": "2024-06-05", "close": 114.71, "volume": 443129.0}, {"date": "2024-06-06", "close": 113.96, "volume": 243436.0}, {"date": "2024-06-07", "close": 113.91, "volume": 308537.0}, {"date": "2024-06-10", "close": 113.0, "volume": 402834.0}, {"date": "2024-06-11", "close": 113.17, "volume": 269083.0}, {"date": "2024-06-12", "close": 113.48, "volume": 425120.0}, {"date": "2024-06-13", "close": 113.63, "volume": 346986.0}, {"date": "2024-06-14", "close": 112.6, "volume": 499018.0}, {"date": "2024-06-17", "close": 111.99, "volume": 474086.0}, {"date": "2024-06-18", "close": 113.39, "volume": 573195.0}, {"date": "2024-06-20", "close": 111.66, "volume": 531862.0}, {"date": "2024-06-21", "close": 113.02, "volume": 984131.0}, {"date": "2024-06-24", "close": 111.98, "volume": 629818.0}, {"date": "2024-06-25", "close": 112.51, "volume": 351527.0}, {"date": "2024-06-26", "close": 116.66, "volume": 1033152.0}, {"date": "2024-06-27", "close": 117.38, "volume": 607202.0}, {"date": "2024-06-28", "close": 118.35, "volume": 1197054.0}, {"date": "2024-07-01", "close": 117.42, "volume": 624925.0}, {"date": "2024-07-02", "close": 118.98, "volume": 568951.0}, {"date": "2024-07-03", "close": 119.29, "volume": 265121.0}, {"date": "2024-07-05", "close": 121.77, "volume": 543506.0}, {"date": "2024-07-08", "close": 122.57, "volume": 391387.0}, {"date": "2024-07-09", "close": 121.75, "volume": 396623.0}, {"date": "2024-07-10", "close": 120.13, "volume": 760646.0}, {"date": "2024-07-11", "close": 123.24, "volume": 689843.0}, {"date": "2024-07-12", "close": 121.09, "volume": 454964.0}, {"date": "2024-07-15", "close": 123.17, "volume": 399328.0}, {"date": "2024-07-16", "close": 125.69, "volume": 774828.0}, {"date": "2024-07-17", "close": 124.16, "volume": 575026.0}, {"date": "2024-07-18", "close": 118.71, "volume": 1044183.0}, {"date": "2024-07-19", "close": 120.73, "volume": 406245.0}, {"date": "2024-07-22", "close": 122.77, "volume": 526287.0}, {"date": "2024-07-23", "close": 125.28, "volume": 641631.0}, {"date": "2024-07-24", "close": 122.6, "volume": 563952.0}, {"date": "2024-07-25", "close": 117.65, "volume": 590139.0}, {"date": "2024-07-26", "close": 119.82, "volume": 617615.0}, {"date": "2024-07-29", "close": 119.69, "volume": 572471.0}, {"date": "2024-07-30", "close": 117.89, "volume": 418800.0}, {"date": "2024-07-31", "close": 117.17, "volume": 837051.0}, {"date": "2024-08-01", "close": 117.61, "volume": 1353686.0}, {"date": "2024-08-02", "close": 116.03, "volume": 690538.0}, {"date": "2024-08-05", "close": 113.62, "volume": 856647.0}, {"date": "2024-08-06", "close": 116.73, "volume": 627246.0}, {"date": "2024-08-07", "close": 115.93, "volume": 639096.0}, {"date": "2024-08-08", "close": 120.46, "volume": 631334.0}, {"date": "2024-08-09", "close": 121.62, "volume": 532206.0}, {"date": "2024-08-12", "close": 121.48, "volume": 329149.0}, {"date": "2024-08-13", "close": 121.38, "volume": 349616.0}, {"date": "2024-08-14", "close": 121.83, "volume": 315760.0}, {"date": "2024-08-15", "close": 125.16, "volume": 487669.0}, {"date": "2024-08-16", "close": 127.43, "volume": 360835.0}, {"date": "2024-08-19", "close": 126.5, "volume": 403954.0}, {"date": "2024-08-20", "close": 124.69, "volume": 316514.0}, {"date": "2024-08-21", "close": 130.0, "volume": 718480.0}, {"date": "2024-08-22", "close": 130.06, "volume": 474929.0}, {"date": "2024-08-23", "close": 132.89, "volume": 412782.0}, {"date": "2024-08-26", "close": 133.41, "volume": 456110.0}, {"date": "2024-08-27", "close": 135.26, "volume": 407362.0}, {"date": "2024-08-28", "close": 135.39, "volume": 322286.0}, {"date": "2024-08-29", "close": 132.59, "volume": 594382.0}, {"date": "2024-08-30", "close": 133.89, "volume": 448813.0}, {"date": "2024-09-03", "close": 133.0, "volume": 626208.0}, {"date": "2024-09-04", "close": 130.81, "volume": 385441.0}, {"date": "2024-09-05", "close": 128.35, "volume": 624136.0}, {"date": "2024-09-06", "close": 129.28, "volume": 719359.0}, {"date": "2024-09-09", "close": 129.4, "volume": 448669.0}, {"date": "2024-09-10", "close": 125.74, "volume": 661648.0}, {"date": "2024-09-11", "close": 125.5, "volume": 515311.0}, {"date": "2024-09-12", "close": 126.27, "volume": 539033.0}, {"date": "2024-09-13", "close": 126.28, "volume": 339896.0}, {"date": "2024-09-16", "close": 124.27, "volume": 349955.0}, {"date": "2024-09-17", "close": 121.58, "volume": 1127989.0}, {"date": "2024-09-18", "close": 122.31, "volume": 392978.0}, {"date": "2024-09-19", "close": 130.07, "volume": 749533.0}, {"date": "2024-09-20", "close": 127.78, "volume": 1633529.0}, {"date": "2024-09-23", "close": 127.98, "volume": 509808.0}, {"date": "2024-09-24", "close": 127.72, "volume": 553302.0}, {"date": "2024-09-25", "close": 126.29, "volume": 350681.0}, {"date": "2024-09-26", "close": 127.48, "volume": 234464.0}, {"date": "2024-09-27", "close": 128.29, "volume": 344719.0}, {"date": "2024-09-30", "close": 130.28, "volume": 363182.0}, {"date": "2024-10-01", "close": 126.55, "volume": 343385.0}, {"date": "2024-10-02", "close": 128.47, "volume": 384586.0}, {"date": "2024-10-03", "close": 126.8, "volume": 311667.0}, {"date": "2024-10-04", "close": 130.98, "volume": 397879.0}, {"date": "2024-10-07", "close": 126.42, "volume": 417559.0}, {"date": "2024-10-08", "close": 129.27, "volume": 298325.0}, {"date": "2024-10-09", "close": 129.58, "volume": 331936.0}, {"date": "2024-10-10", "close": 128.24, "volume": 454687.0}, {"date": "2024-10-11", "close": 126.9, "volume": 583249.0}, {"date": "2024-10-14", "close": 130.04, "volume": 903956.0}, {"date": "2024-10-15", "close": 127.61, "volume": 292004.0}, {"date": "2024-10-16", "close": 128.2, "volume": 242188.0}, {"date": "2024-10-17", "close": 129.25, "volume": 476478.0}, {"date": "2024-10-18", "close": 133.37, "volume": 563450.0}, {"date": "2024-10-21", "close": 132.44, "volume": 528763.0}, {"date": "2024-10-22", "close": 131.68, "volume": 348984.0}, {"date": "2024-10-23", "close": 129.94, "volume": 301858.0}, {"date": "2024-10-24", "close": 130.47, "volume": 368260.0}, {"date": "2024-10-25", "close": 130.59, "volume": 585958.0}, {"date": "2024-10-28", "close": 134.08, "volume": 471835.0}, {"date": "2024-10-29", "close": 137.75, "volume": 447200.0}, {"date": "2024-10-30", "close": 138.68, "volume": 449533.0}, {"date": "2024-10-31", "close": 132.25, "volume": 679026.0}, {"date": "2024-11-01", "close": 131.77, "volume": 646235.0}, {"date": "2024-11-04", "close": 131.38, "volume": 815515.0}, {"date": "2024-11-05", "close": 127.86, "volume": 1672744.0}, {"date": "2024-11-06", "close": 140.64, "volume": 1428633.0}, {"date": "2024-11-07", "close": 139.33, "volume": 667412.0}, {"date": "2024-11-08", "close": 141.75, "volume": 681591.0}, {"date": "2024-11-11", "close": 143.04, "volume": 423656.0}, {"date": "2024-11-12", "close": 143.63, "volume": 412090.0}, {"date": "2024-11-13", "close": 143.25, "volume": 341159.0}, {"date": "2024-11-14", "close": 138.62, "volume": 403804.0}, {"date": "2024-11-15", "close": 138.44, "volume": 336730.0}, {"date": "2024-11-18", "close": 136.98, "volume": 389923.0}, {"date": "2024-11-19", "close": 144.21, "volume": 419951.0}, {"date": "2024-11-20", "close": 141.44, "volume": 362127.0}, {"date": "2024-11-21", "close": 140.83, "volume": 241846.0}, {"date": "2024-11-22", "close": 144.0, "volume": 549002.0}, {"date": "2024-11-25", "close": 142.94, "volume": 661954.0}, {"date": "2024-11-26", "close": 140.73, "volume": 597130.0}, {"date": "2024-11-27", "close": 142.69, "volume": 348991.0}, {"date": "2024-11-29", "close": 143.65, "volume": 165871.0}, {"date": "2024-12-02", "close": 139.08, "volume": 478848.0}, {"date": "2024-12-03", "close": 136.0, "volume": 490572.0}, {"date": "2024-12-04", "close": 138.27, "volume": 770544.0}, {"date": "2024-12-05", "close": 135.7, "volume": 454086.0}, {"date": "2024-12-06", "close": 140.28, "volume": 762199.0}, {"date": "2024-12-09", "close": 138.69, "volume": 433028.0}, {"date": "2024-12-10", "close": 136.38, "volume": 387966.0}, {"date": "2024-12-11", "close": 142.89, "volume": 799148.0}, {"date": "2024-12-12", "close": 140.32, "volume": 360184.0}, {"date": "2024-12-13", "close": 138.93, "volume": 610015.0}, {"date": "2024-12-16", "close": 144.13, "volume": 697342.0}, {"date": "2024-12-17", "close": 146.35, "volume": 703559.0}, {"date": "2024-12-18", "close": 145.14, "volume": 1557907.0}, {"date": "2024-12-19", "close": 143.74, "volume": 593304.0}, {"date": "2024-12-20", "close": 150.88, "volume": 1054112.0}, {"date": "2024-12-23", "close": 148.36, "volume": 446834.0}, {"date": "2024-12-24", "close": 151.22, "volume": 239731.0}, {"date": "2024-12-26", "close": 152.67, "volume": 331070.0}, {"date": "2024-12-27", "close": 151.16, "volume": 537869.0}, {"date": "2024-12-30", "close": 149.51, "volume": 643097.0}, {"date": "2024-12-31", "close": 149.94, "volume": 768835.0}, {"date": "2025-01-02", "close": 149.68, "volume": 571126.0}, {"date": "2025-01-03", "close": 151.45, "volume": 372385.0}, {"date": "2025-01-06", "close": 155.2, "volume": 603409.0}, {"date": "2025-01-07", "close": 156.6, "volume": 669958.0}, {"date": "2025-01-08", "close": 158.12, "volume": 761415.0}, {"date": "2025-01-10", "close": 156.53, "volume": 882010.0}, {"date": "2025-01-13", "close": 151.87, "volume": 671286.0}, {"date": "2025-01-14", "close": 147.95, "volume": 693881.0}, {"date": "2025-01-15", "close": 149.77, "volume": 801413.0}, {"date": "2025-01-16", "close": 156.51, "volume": 517540.0}, {"date": "2025-01-17", "close": 156.39, "volume": 529055.0}, {"date": "2025-01-21", "close": 159.34, "volume": 393482.0}, {"date": "2025-01-22", "close": 160.12, "volume": 531763.0}, {"date": "2025-01-23", "close": 161.22, "volume": 530808.0}, {"date": "2025-01-24", "close": 160.22, "volume": 369743.0}, {"date": "2025-01-27", "close": 157.03, "volume": 534442.0}, {"date": "2025-01-28", "close": 159.68, "volume": 353698.0}, {"date": "2025-01-29", "close": 159.01, "volume": 232647.0}, {"date": "2025-01-30", "close": 157.75, "volume": 349953.0}, {"date": "2025-01-31", "close": 156.44, "volume": 478056.0}, {"date": "2025-02-03", "close": 156.08, "volume": 546847.0}, {"date": "2025-02-04", "close": 154.32, "volume": 519881.0}, {"date": "2025-02-05", "close": 157.11, "volume": 511359.0}, {"date": "2025-02-06", "close": 155.28, "volume": 467221.0}, {"date": "2025-02-07", "close": 153.08, "volume": 550581.0}, {"date": "2025-02-10", "close": 150.01, "volume": 310586.0}, {"date": "2025-02-11", "close": 145.34, "volume": 553951.0}, {"date": "2025-02-12", "close": 143.64, "volume": 373750.0}, {"date": "2025-02-13", "close": 146.38, "volume": 509885.0}, {"date": "2025-02-14", "close": 153.2, "volume": 747257.0}, {"date": "2025-02-18", "close": 152.96, "volume": 634947.0}, {"date": "2025-02-19", "close": 160.58, "volume": 1149145.0}, {"date": "2025-02-20", "close": 157.36, "volume": 1118099.0}, {"date": "2025-02-21", "close": 125.88, "volume": 4140422.0}, {"date": "2025-02-24", "close": 124.24, "volume": 1895099.0}, {"date": "2025-02-25", "close": 120.51, "volume": 1640843.0}, {"date": "2025-02-26", "close": 120.49, "volume": 948189.0}, {"date": "2025-02-27", "close": 118.33, "volume": 519676.0}, {"date": "2025-02-28", "close": 120.02, "volume": 610766.0}, {"date": "2025-03-03", "close": 109.15, "volume": 1907530.0}, {"date": "2025-03-04", "close": 112.21, "volume": 1017209.0}, {"date": "2025-03-05", "close": 112.12, "volume": 810050.0}, {"date": "2025-03-06", "close": 103.2, "volume": 1378592.0}, {"date": "2025-03-07", "close": 104.19, "volume": 1401764.0}, {"date": "2025-03-10", "close": 96.67, "volume": 2681665.0}, {"date": "2025-03-11", "close": 97.79, "volume": 1004800.0}, {"date": "2025-03-12", "close": 103.34, "volume": 1403507.0}, {"date": "2025-03-13", "close": 96.6, "volume": 707097.0}, {"date": "2025-03-14", "close": 102.19, "volume": 1090385.0}, {"date": "2025-03-17", "close": 103.35, "volume": 747593.0}, {"date": "2025-03-18", "close": 100.54, "volume": 840475.0}, {"date": "2025-03-19", "close": 101.24, "volume": 966003.0}, {"date": "2025-03-20", "close": 100.63, "volume": 772934.0}, {"date": "2025-03-21", "close": 102.26, "volume": 1041067.0}, {"date": "2025-03-24", "close": 107.61, "volume": 753881.0}, {"date": "2025-03-25", "close": 106.91, "volume": 527065.0}, {"date": "2025-03-26", "close": 103.13, "volume": 480030.0}, {"date": "2025-03-27", "close": 103.62, "volume": 426365.0}, {"date": "2025-03-28", "close": 102.0, "volume": 676519.0}, {"date": "2025-03-31", "close": 98.42, "volume": 956914.0}, {"date": "2025-04-01", "close": 97.09, "volume": 908020.0}, {"date": "2025-04-02", "close": 100.04, "volume": 810071.0}, {"date": "2025-04-03", "close": 87.0, "volume": 2049812.0}, {"date": "2025-04-04", "close": 83.65, "volume": 1715781.0}, {"date": "2025-04-07", "close": 86.07, "volume": 1996174.0}, {"date": "2025-04-08", "close": 82.27, "volume": 1309683.0}, {"date": "2025-04-09", "close": 93.55, "volume": 1689332.0}, {"date": "2025-04-10", "close": 89.66, "volume": 858378.0}, {"date": "2025-04-11", "close": 90.07, "volume": 533133.0}, {"date": "2025-04-14", "close": 92.91, "volume": 712737.0}, {"date": "2025-04-15", "close": 94.52, "volume": 595663.0}, {"date": "2025-04-16", "close": 88.8, "volume": 1692105.0}, {"date": "2025-04-17", "close": 90.26, "volume": 662653.0}, {"date": "2025-04-21", "close": 88.3, "volume": 772040.0}, {"date": "2025-04-22", "close": 89.73, "volume": 512241.0}, {"date": "2025-04-23", "close": 92.61, "volume": 904492.0}, {"date": "2025-04-24", "close": 95.43, "volume": 693837.0}, {"date": "2025-04-25", "close": 96.68, "volume": 545214.0}, {"date": "2025-04-28", "close": 93.81, "volume": 961780.0}, {"date": "2025-04-29", "close": 93.83, "volume": 915492.0}, {"date": "2025-04-30", "close": 94.25, "volume": 1382762.0}, {"date": "2025-05-01", "close": 83.54, "volume": 4556250.0}, {"date": "2025-05-02", "close": 87.61, "volume": 2188310.0}, {"date": "2025-05-05", "close": 86.86, "volume": 1135611.0}, {"date": "2025-05-06", "close": 87.2, "volume": 760837.0}, {"date": "2025-05-07", "close": 88.24, "volume": 962409.0}, {"date": "2025-05-08", "close": 90.54, "volume": 771360.0}, {"date": "2025-05-09", "close": 89.96, "volume": 511969.0}, {"date": "2025-05-12", "close": 94.64, "volume": 735281.0}, {"date": "2025-05-13", "close": 92.36, "volume": 901865.0}, {"date": "2025-05-14", "close": 91.57, "volume": 692073.0}, {"date": "2025-05-15", "close": 91.62, "volume": 505815.0}, {"date": "2025-05-16", "close": 95.47, "volume": 773095.0}, {"date": "2025-05-19", "close": 95.85, "volume": 782401.0}, {"date": "2025-05-20", "close": 97.49, "volume": 754154.0}, {"date": "2025-05-21", "close": 94.82, "volume": 1079542.0}, {"date": "2025-05-22", "close": 97.19, "volume": 864345.0}, {"date": "2025-05-23", "close": 96.02, "volume": 829236.0}, {"date": "2025-05-27", "close": 96.97, "volume": 1111096.0}, {"date": "2025-05-28", "close": 94.96, "volume": 591518.0}, {"date": "2025-05-29", "close": 94.87, "volume": 1197122.0}, {"date": "2025-05-30", "close": 94.29, "volume": 1146074.0}, {"date": "2025-06-02", "close": 94.79, "volume": 598332.0}, {"date": "2025-06-03", "close": 94.49, "volume": 740397.0}, {"date": "2025-06-04", "close": 90.96, "volume": 907327.0}, {"date": "2025-06-05", "close": 92.69, "volume": 811360.0}, {"date": "2025-06-06", "close": 92.99, "volume": 653290.0}, {"date": "2025-06-09", "close": 94.64, "volume": 683558.0}, {"date": "2025-06-10", "close": 95.64, "volume": 778558.0}, {"date": "2025-06-11", "close": 99.15, "volume": 1778693.0}, {"date": "2025-06-12", "close": 97.6, "volume": 847272.0}, {"date": "2025-06-13", "close": 97.6, "volume": 797572.0}, {"date": "2025-06-16", "close": 100.14, "volume": 1250282.0}, {"date": "2025-06-17", "close": 99.81, "volume": 813229.0}, {"date": "2025-06-18", "close": 102.34, "volume": 1056061.0}, {"date": "2025-06-20", "close": 100.15, "volume": 1880496.0}, {"date": "2025-06-23", "close": 96.8, "volume": 684669.0}, {"date": "2025-06-24", "close": 100.2, "volume": 549783.0}, {"date": "2025-06-25", "close": 99.31, "volume": 404092.0}, {"date": "2025-06-26", "close": 101.06, "volume": 453589.0}, {"date": "2025-06-27", "close": 101.42, "volume": 1956515.0}, {"date": "2025-06-30", "close": 103.29, "volume": 984101.0}, {"date": "2025-07-01", "close": 102.52, "volume": 512309.0}, {"date": "2025-07-02", "close": 103.63, "volume": 875306.0}, {"date": "2025-07-03", "close": 103.5, "volume": 289937.0}, {"date": "2025-07-07", "close": 101.46, "volume": 962905.0}, {"date": "2025-07-08", "close": 102.43, "volume": 816832.0}, {"date": "2025-07-09", "close": 104.72, "volume": 678507.0}, {"date": "2025-07-10", "close": 106.55, "volume": 441421.0}, {"date": "2025-07-11", "close": 103.81, "volume": 660520.0}, {"date": "2025-07-14", "close": 104.19, "volume": 662879.0}, {"date": "2025-07-15", "close": 98.26, "volume": 1125150.0}, {"date": "2025-07-16", "close": 98.5, "volume": 1130612.0}, {"date": "2025-07-17", "close": 99.0, "volume": 872130.0}, {"date": "2025-07-18", "close": 97.7, "volume": 599088.0}, {"date": "2025-07-21", "close": 96.73, "volume": 618759.0}, {"date": "2025-07-22", "close": 96.36, "volume": 1116240.0}, {"date": "2025-07-23", "close": 96.0, "volume": 1115095.0}, {"date": "2025-07-24", "close": 94.38, "volume": 1116997.0}, {"date": "2025-07-25", "close": 94.3, "volume": 851500.0}, {"date": "2025-07-28", "close": 94.92, "volume": 894813.0}, {"date": "2025-07-29", "close": 93.76, "volume": 1149398.0}, {"date": "2025-07-30", "close": 94.05, "volume": 2444992.0}, {"date": "2025-07-31", "close": 86.09, "volume": 4830067.0}, {"date": "2025-08-01", "close": 86.16, "volume": 1508236.0}, {"date": "2025-08-04", "close": 87.5, "volume": 794026.0}, {"date": "2025-08-05", "close": 88.06, "volume": 1764464.0}, {"date": "2025-08-06", "close": 88.49, "volume": 1141603.0}, {"date": "2025-08-07", "close": 88.0, "volume": 1142038.0}, {"date": "2025-08-08", "close": 84.65, "volume": 812044.0}, {"date": "2025-08-11", "close": 87.02, "volume": 884109.0}, {"date": "2025-08-12", "close": 89.34, "volume": 1015934.0}, {"date": "2025-08-13", "close": 91.79, "volume": 984680.0}, {"date": "2025-08-14", "close": 91.08, "volume": 666508.0}, {"date": "2025-08-15", "close": 89.86, "volume": 907204.0}, {"date": "2025-08-18", "close": 89.52, "volume": 579647.0}, {"date": "2025-08-19", "close": 91.03, "volume": 842119.0}, {"date": "2025-08-20", "close": 90.94, "volume": 666860.0}, {"date": "2025-08-21", "close": 89.79, "volume": 400166.0}, {"date": "2025-08-22", "close": 94.15, "volume": 688169.0}, {"date": "2025-08-25", "close": 91.55, "volume": 571183.0}, {"date": "2025-08-26", "close": 93.79, "volume": 584402.0}, {"date": "2025-08-27", "close": 95.12, "volume": 421922.0}, {"date": "2025-08-28", "close": 96.56, "volume": 549249.0}, {"date": "2025-08-29", "close": 95.82, "volume": 488453.0}, {"date": "2025-09-02", "close": 93.95, "volume": 467073.0}, {"date": "2025-09-03", "close": 94.47, "volume": 678612.0}, {"date": "2025-09-04", "close": 90.14, "volume": 1169166.0}, {"date": "2025-09-05", "close": 93.94, "volume": 758745.0}, {"date": "2025-09-08", "close": 91.88, "volume": 662748.0}, {"date": "2025-09-09", "close": 90.91, "volume": 646857.0}, {"date": "2025-09-10", "close": 87.52, "volume": 866980.0}, {"date": "2025-09-11", "close": 87.47, "volume": 786158.0}, {"date": "2025-09-12", "close": 82.76, "volume": 883623.0}, {"date": "2025-09-15", "close": 80.64, "volume": 1212462.0}, {"date": "2025-09-16", "close": 82.35, "volume": 903358.0}, {"date": "2025-09-17", "close": 82.1, "volume": 1119379.0}, {"date": "2025-09-18", "close": 85.84, "volume": 947492.0}, {"date": "2025-09-19", "close": 83.47, "volume": 1721400.0}, {"date": "2025-09-22", "close": 84.62, "volume": 594073.0}, {"date": "2025-09-23", "close": 84.69, "volume": 765151.0}, {"date": "2025-09-24", "close": 82.79, "volume": 497687.0}, {"date": "2025-09-25", "close": 81.47, "volume": 542397.0}, {"date": "2025-09-26", "close": 79.92, "volume": 1184520.0}, {"date": "2025-09-29", "close": 81.28, "volume": 575042.0}, {"date": "2025-09-30", "close": 81.55, "volume": 770912.0}, {"date": "2025-10-01", "close": 83.19, "volume": 790279.0}, {"date": "2025-10-02", "close": 84.49, "volume": 817726.0}, {"date": "2025-10-03", "close": 87.41, "volume": 882896.0}, {"date": "2025-10-06", "close": 86.62, "volume": 967110.0}, {"date": "2025-10-07", "close": 84.09, "volume": 465124.0}, {"date": "2025-10-08", "close": 87.59, "volume": 410002.0}, {"date": "2025-10-09", "close": 87.02, "volume": 354166.0}, {"date": "2025-10-10", "close": 82.56, "volume": 703691.0}, {"date": "2025-10-13", "close": 83.09, "volume": 719088.0}, {"date": "2025-10-14", "close": 85.32, "volume": 1121026.0}, {"date": "2025-10-15", "close": 85.6, "volume": 754017.0}, {"date": "2025-10-16", "close": 85.33, "volume": 749269.0}, {"date": "2025-10-17", "close": 87.17, "volume": 707713.0}, {"date": "2025-10-20", "close": 79.47, "volume": 3190270.0}, {"date": "2025-10-21", "close": 75.88, "volume": 3138694.0}, {"date": "2025-10-22", "close": 76.63, "volume": 1689721.0}, {"date": "2025-10-23", "close": 75.26, "volume": 883868.0}, {"date": "2025-10-24", "close": 74.67, "volume": 1309090.0}, {"date": "2025-10-27", "close": 75.68, "volume": 2699433.0}, {"date": "2025-10-28", "close": 77.79, "volume": 1468680.0}, {"date": "2025-10-29", "close": 77.09, "volume": 2372113.0}, {"date": "2025-10-30", "close": 87.8, "volume": 4834361.0}, {"date": "2025-10-31", "close": 88.07, "volume": 1634380.0}, {"date": "2025-11-03", "close": 87.39, "volume": 1373861.0}, {"date": "2025-11-04", "close": 85.95, "volume": 767468.0}, {"date": "2025-11-05", "close": 84.35, "volume": 691823.0}, {"date": "2025-11-06", "close": 81.79, "volume": 597606.0}, {"date": "2025-11-07", "close": 83.86, "volume": 988285.0}, {"date": "2025-11-10", "close": 88.35, "volume": 1140707.0}, {"date": "2025-11-11", "close": 89.89, "volume": 1530391.0}, {"date": "2025-11-12", "close": 92.61, "volume": 1679720.0}, {"date": "2025-11-13", "close": 91.81, "volume": 2607520.0}, {"date": "2025-11-14", "close": 90.03, "volume": 1131063.0}, {"date": "2025-11-17", "close": 88.4, "volume": 984500.0}, {"date": "2025-11-18", "close": 91.64, "volume": 889594.0}, {"date": "2025-11-19", "close": 96.49, "volume": 1524307.0}, {"date": "2025-11-20", "close": 95.2, "volume": 790584.0}, {"date": "2025-11-21", "close": 99.62, "volume": 1286135.0}, {"date": "2025-11-24", "close": 98.06, "volume": 1129170.0}, {"date": "2025-11-25", "close": 104.35, "volume": 1340422.0}, {"date": "2025-11-26", "close": 105.39, "volume": 1075607.0}, {"date": "2025-11-28", "close": 106.29, "volume": 244165.0}, {"date": "2025-12-01", "close": 106.11, "volume": 570248.0}, {"date": "2025-12-02", "close": 106.07, "volume": 655849.0}, {"date": "2025-12-03", "close": 107.46, "volume": 763065.0}, {"date": "2025-12-04", "close": 108.85, "volume": 702043.0}, {"date": "2025-12-05", "close": 108.51, "volume": 467756.0}, {"date": "2025-12-08", "close": 108.46, "volume": 642434.0}, {"date": "2025-12-09", "close": 106.87, "volume": 737959.0}, {"date": "2025-12-10", "close": 108.72, "volume": 1023785.0}, {"date": "2025-12-11", "close": 109.23, "volume": 787728.0}, {"date": "2025-12-12", "close": 108.88, "volume": 477183.0}, {"date": "2025-12-15", "close": 111.73, "volume": 1466139.0}, {"date": "2025-12-16", "close": 113.76, "volume": 1188017.0}, {"date": "2025-12-17", "close": 112.42, "volume": 871516.0}, {"date": "2025-12-18", "close": 113.21, "volume": 739458.0}, {"date": "2025-12-19", "close": 116.22, "volume": 1150201.0}, {"date": "2025-12-22", "close": 117.09, "volume": 601976.0}, {"date": "2025-12-23", "close": 116.18, "volume": 378390.0}, {"date": "2025-12-24", "close": 116.64, "volume": 200131.0}, {"date": "2025-12-26", "close": 116.21, "volume": 255847.0}, {"date": "2025-12-29", "close": 115.55, "volume": 309912.0}, {"date": "2025-12-30", "close": 114.24, "volume": 359633.0}, {"date": "2025-12-31", "close": 112.91, "volume": 341602.0}, {"date": "2026-01-02", "close": 110.72, "volume": 517287.0}, {"date": "2026-01-05", "close": 112.51, "volume": 487895.0}, {"date": "2026-01-06", "close": 112.28, "volume": 718641.0}, {"date": "2026-01-07", "close": 113.73, "volume": 388041.0}, {"date": "2026-01-08", "close": 114.15, "volume": 625732.0}, {"date": "2026-01-09", "close": 112.92, "volume": 575942.0}, {"date": "2026-01-12", "close": 110.91, "volume": 293707.0}, {"date": "2026-01-13", "close": 110.23, "volume": 691583.0}, {"date": "2026-01-14", "close": 104.43, "volume": 2222119.0}, {"date": "2026-01-15", "close": 114.48, "volume": 1356765.0}, {"date": "2026-01-16", "close": 120.24, "volume": 1467760.0}, {"date": "2026-01-20", "close": 123.45, "volume": 1231838.0}, {"date": "2026-01-21", "close": 124.16, "volume": 910211.0}, {"date": "2026-01-22", "close": 125.9, "volume": 1437302.0}, {"date": "2026-01-23", "close": 119.98, "volume": 792018.0}, {"date": "2026-01-26", "close": 124.27, "volume": 872424.0}, {"date": "2026-01-27", "close": 118.7, "volume": 793151.0}, {"date": "2026-01-28", "close": 123.94, "volume": 1063232.0}, {"date": "2026-01-29", "close": 119.07, "volume": 753073.0}, {"date": "2026-01-30", "close": 119.38, "volume": 761121.0}, {"date": "2026-02-02", "close": 117.47, "volume": 530479.0}, {"date": "2026-02-03", "close": 118.14, "volume": 501592.0}, {"date": "2026-02-04", "close": 114.67, "volume": 930111.0}, {"date": "2026-02-05", "close": 113.52, "volume": 787388.0}, {"date": "2026-02-06", "close": 112.52, "volume": 951657.0}, {"date": "2026-02-09", "close": 113.27, "volume": 538820.0}, {"date": "2026-02-10", "close": 113.03, "volume": 435297.0}, {"date": "2026-02-11", "close": 109.03, "volume": 869194.0}, {"date": "2026-02-12", "close": 106.74, "volume": 498146.0}, {"date": "2026-02-13", "close": 109.47, "volume": 606818.0}, {"date": "2026-02-17", "close": 106.64, "volume": 1263524.0}, {"date": "2026-02-18", "close": 121.0, "volume": 1789645.0}, {"date": "2026-02-19", "close": 117.1, "volume": 1128638.0}, {"date": "2026-02-20", "close": 120.27, "volume": 756219.0}, {"date": "2026-02-23", "close": 120.41, "volume": 665667.0}, {"date": "2026-02-24", "close": 119.17, "volume": 540652.0}, {"date": "2026-02-25", "close": 120.89, "volume": 797548.0}, {"date": "2026-02-26", "close": 121.43, "volume": 637647.0}, {"date": "2026-02-27", "close": 120.4, "volume": 614602.0}, {"date": "2026-03-02", "close": 121.12, "volume": 1171415.0}, {"date": "2026-03-03", "close": 117.75, "volume": 589484.0}, {"date": "2026-03-04", "close": 115.37, "volume": 301904.0}, {"date": "2026-03-05", "close": 112.1, "volume": 436765.0}, {"date": "2026-03-06", "close": 107.73, "volume": 622729.0}, {"date": "2026-03-09", "close": 105.78, "volume": 952958.0}, {"date": "2026-03-10", "close": 103.15, "volume": 875043.0}, {"date": "2026-03-11", "close": 102.86, "volume": 508164.0}, {"date": "2026-03-12", "close": 97.79, "volume": 866909.0}, {"date": "2026-03-13", "close": 97.02, "volume": 646412.0}, {"date": "2026-03-16", "close": 98.94, "volume": 476988.0}, {"date": "2026-03-17", "close": 102.93, "volume": 816077.0}, {"date": "2026-03-18", "close": 103.22, "volume": 562191.0}, {"date": "2026-03-19", "close": 102.09, "volume": 603077.0}, {"date": "2026-03-20", "close": 100.99, "volume": 1143660.0}, {"date": "2026-03-23", "close": 106.84, "volume": 1085909.0}, {"date": "2026-03-24", "close": 105.23, "volume": 781870.0}, {"date": "2026-03-25", "close": 109.6, "volume": 706196.0}, {"date": "2026-03-26", "close": 107.75, "volume": 885505.0}, {"date": "2026-03-27", "close": 103.18, "volume": 625325.0}, {"date": "2026-03-30", "close": 105.01, "volume": 607992.0}, {"date": "2026-03-31", "close": 107.66, "volume": 627562.0}, {"date": "2026-04-01", "close": 112.64, "volume": 1000414.0}, {"date": "2026-04-02", "close": 112.77, "volume": 591427.0}, {"date": "2026-04-06", "close": 116.69, "volume": 846016.0}, {"date": "2026-04-07", "close": 115.06, "volume": 707039.0}, {"date": "2026-04-08", "close": 118.62, "volume": 799013.0}, {"date": "2026-04-09", "close": 119.45, "volume": 536001.0}, {"date": "2026-04-10", "close": 116.4, "volume": 522054.0}, {"date": "2026-04-13", "close": 119.49, "volume": 543383.0}, {"date": "2026-04-14", "close": 120.52, "volume": 579118.0}, {"date": "2026-04-15", "close": 121.0, "volume": 491763.0}, {"date": "2026-04-16", "close": 121.62, "volume": 793519.0}, {"date": "2026-04-17", "close": 124.79, "volume": 585704.0}, {"date": "2026-04-20", "close": 124.55, "volume": 442187.0}, {"date": "2026-04-21", "close": 122.11, "volume": 496806.0}, {"date": "2026-04-22", "close": 121.65, "volume": 459706.0}, {"date": "2026-04-23", "close": 120.87, "volume": 473875.0}, {"date": "2026-04-24", "close": 121.48, "volume": 455022.0}, {"date": "2026-04-27", "close": 122.07, "volume": 802376.0}, {"date": "2026-04-28", "close": 119.63, "volume": 494504.0}, {"date": "2026-04-29", "close": 116.96, "volume": 1164271.0}, {"date": "2026-04-30", "close": 143.67, "volume": 2674243.0}, {"date": "2026-05-01", "close": 140.22, "volume": 1317367.0}, {"date": "2026-05-04", "close": 135.85, "volume": 942764.0}, {"date": "2026-05-05", "close": 133.42, "volume": 888359.0}, {"date": "2026-05-06", "close": 135.27, "volume": 889289.0}, {"date": "2026-05-07", "close": 134.15, "volume": 549156.0}, {"date": "2026-05-08", "close": 133.52, "volume": 454477.0}, {"date": "2026-05-11", "close": 135.37, "volume": 814293.0}, {"date": "2026-05-12", "close": 136.36, "volume": 667105.0}, {"date": "2026-05-13", "close": 137.29, "volume": 490229.0}, {"date": "2026-05-14", "close": 142.15, "volume": 536356.0}, {"date": "2026-05-15", "close": 144.01, "volume": 978749.0}, {"date": "2026-05-18", "close": 142.18, "volume": 814310.0}, {"date": "2026-05-19", "close": 139.9, "volume": 728869.0}, {"date": "2026-05-20", "close": 143.82, "volume": 951704.0}, {"date": "2026-05-21", "close": 139.03, "volume": 1308956.0}, {"date": "2026-05-22", "close": 120.23, "volume": 2709884.0}, {"date": "2026-05-26", "close": 114.97, "volume": 2705971.0}, {"date": "2026-05-27", "close": 109.88, "volume": 1231642.0}, {"date": "2026-05-28", "close": 106.52, "volume": 1563945.0}, {"date": "2026-05-29", "close": 103.35, "volume": 1708764.0}, {"date": "2026-06-01", "close": 103.12, "volume": 1431293.0}, {"date": "2026-06-02", "close": 110.78, "volume": 1866968.0}, {"date": "2026-06-03", "close": 113.64, "volume": 1095271.0}, {"date": "2026-06-04", "close": 121.69, "volume": 1584247.0}, {"date": "2026-06-05", "close": 125.0, "volume": 1444705.0}, {"date": "2026-06-08", "close": 121.96, "volume": 962157.0}, {"date": "2026-06-09", "close": 126.34, "volume": 1082314.0}, {"date": "2026-06-10", "close": 122.49, "volume": 1542234.0}, {"date": "2026-06-11", "close": 124.26, "volume": 629397.0}, {"date": "2026-06-12", "close": 126.81, "volume": 707981.0}, {"date": "2026-06-15", "close": 130.14, "volume": 801979.0}, {"date": "2026-06-16", "close": 127.53, "volume": 724523.0}, {"date": "2026-06-17", "close": 127.41, "volume": 1040930.0}, {"date": "2026-06-18", "close": 130.68, "volume": 984179.0}, {"date": "2026-06-22", "close": 131.19, "volume": 806569.0}, {"date": "2026-06-23", "close": 134.65, "volume": 546299.0}, {"date": "2026-06-24", "close": 137.76, "volume": 761433.0}, {"date": "2026-06-25", "close": 142.57, "volume": 787691.0}, {"date": "2026-06-26", "close": 144.42, "volume": 1989558.0}, {"date": "2026-06-29", "close": 142.19, "volume": 1244186.0}, {"date": "2026-06-30", "close": 139.76, "volume": 1086135.0}, {"date": "2026-07-01", "close": 137.57, "volume": 707698.0}, {"date": "2026-07-02", "close": 148.34, "volume": 1241013.0}, {"date": "2026-07-06", "close": 148.7, "volume": 712964.0}, {"date": "2026-07-07", "close": 150.65, "volume": 710265.0}, {"date": "2026-07-08", "close": 152.96, "volume": 1058780.0}, {"date": "2026-07-09", "close": 155.07, "volume": 781020.0}, {"date": "2026-07-10", "close": 152.72, "volume": 672327.0}, {"date": "2026-07-13", "close": 152.72, "volume": 442231.0}, {"date": "2026-07-14", "close": 152.45, "volume": 517354.0}, {"date": "2026-07-15", "close": 156.84, "volume": 630560.0}, {"date": "2026-07-16", "close": 155.39, "volume": 705756.0}, {"date": "2026-07-17", "close": 156.83, "volume": 375760.0}, {"date": "2026-07-20", "close": 155.46, "volume": 402917.0}, {"date": "2026-07-21", "close": 153.09, "volume": 476812.0}, {"date": "2026-07-22", "close": 152.86, "volume": 577611.0}, {"date": "2026-07-23", "close": 152.13, "volume": 420733.0}, {"date": "2026-07-24", "close": 153.58, "volume": 379549.0}, {"date": "2026-07-27", "close": 151.91, "volume": 727532.0}, {"date": "2026-07-28", "close": 151.33, "volume": 1144674.0}, {"date": "2026-07-29", "close": 161.66, "volume": 3137806.0}, {"date": "2026-07-30", "close": 168.52, "volume": 2559596.0}, {"date": "2026-07-31", "close": 166.72, "volume": 1032220.0}, {"date": "2026-08-03", "close": 170.87, "volume": 1108936.0}, {"date": "2026-08-04", "close": 170.53, "volume": 799737.0}, {"date": "2026-08-05", "close": 170.93, "volume": 705742.0}, {"date": "2026-08-06", "close": 170.99, "volume": 574997.0}, {"date": "2026-08-07", "close": 180.02, "volume": 768790.0}], "refreshing": true}