{"ticker": "GMED", "overview": {"cik": "1237831", "ticker": "GMED", "name": "GLOBUS MEDICAL INC", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357121", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001974078-26-000312", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054450", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054353", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321442", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263997", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262067", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001974078-26-000224", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001628280-26-040784", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001628280-26-038455", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032290", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032164", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000630", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001628280-26-027200", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001628280-26-027196", "price_sensitive": false}, {"form": "144", "date": "2026-04-14", "title": "Notice of proposed sale", "accession": "0001974078-26-000142", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001392", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0001628280-26-020612", "price_sensitive": true}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-083348", "price_sensitive": false}, {"form": "144", "date": "2026-02-25", "title": "Notice of proposed sale", "accession": "0001974078-26-000073", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-24", "title": "Annual report", "accession": "0001628280-26-011209", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-24", "title": "Material event", "accession": "0001628280-26-011124", "price_sensitive": true}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001193125-26-055137", "price_sensitive": false}, {"form": "144", "date": "2026-02-12", "title": "Notice of proposed sale", "accession": "0001974078-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-01-23", "title": "Insider transaction", "accession": "0001193125-26-021266", "price_sensitive": false}]}, "description": "GLOBUS MEDICAL INC trades as GMED on the NYSE and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 16 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $2.18M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 2175965.0, "net": -2175965.0, "insiders": 1, "first_date": "2026-08-18", "last_date": "2026-08-18"}, "metrics": {"ticker": "GMED", "has_prices": true, "as_of": "2026-08-07", "last": 82.35, "prev_close": 81.08, "change": 1.269999999999996, "change_pct": 0.01566354218056236, "session_volume": 3299673.0, "vwap_5": 81.55754248353539, "vwap_20": 78.96831154149048, "vwap_60": 79.81881265066326, "vwap_250": 79.59775846838392, "high_52w": 96.82, "low_52w": 61.2, "avg_volume_20": 1638931.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001599", "src": "13DG", "ticker": "GMED", "cik": "1237831", "company": "GLOBUS MEDICAL INC", "company_raw": "GLOBUS MEDICAL INC", "who": "Globus Medical Inc", "who_key": "GLOBUS MEDICAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "GLOBUS MEDICAL INC moves to a 4.43% passive stake in GMED", "source_url": "https://www.sec.gov/Archives/edgar/data/1237831/0002100119-26-001599-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0002012383-26-003901", "src": "13DG", "ticker": "GMED", "cik": "1237831", "company": "GLOBUS MEDICAL INC", "company_raw": "GLOBUS MEDICAL INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 8% passive stake in GMED", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003901-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "HOUSE-2026-20035622-T19", "src": "CONGRESS", "ticker": "GMED", "cik": "", "company": "GLOBUS MEDICAL INC", "company_raw": "eet Trust > Bank of America\nGlobus Medical, Inc. Class A Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys GMED ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "HOUSE-2026-20035390-T22", "src": "CONGRESS", "ticker": "GMED", "cik": "", "company": "GLOBUS MEDICAL INC", "company_raw": "eet Trust > Bank of America\nGlobus Medical, Inc. Class A Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys GMED ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0001193125-26-357121", "src": "INSIDERS", "ticker": "GMED", "cik": "1237831", "company": "GLOBUS MEDICAL INC", "company_raw": "GLOBUS MEDICAL INC", "who": "Stephen T. Zarrilli", "who_key": "ZARRILLI STEPHEN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2175965.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Boardroom sells $2.2M of GMED", "source_url": "https://www.sec.gov/Archives/edgar/data/1237831/000119312526357121/0001193125-26-357121-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110392}, {"id": "0001193125-26-321442", "src": "INSIDERS", "ticker": "GMED", "cik": "1237831", "company": "GLOBUS MEDICAL INC", "company_raw": "GLOBUS MEDICAL INC", "who": "David D. Davidar", "who_key": "Davidar David D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on GMED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1237831/000119312526321442/0001193125-26-321442-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "13DG-0002100119-26-000630", "src": "13DG", "ticker": "GMED", "cik": "1237831", "company": "GLOBUS MEDICAL INC", "company_raw": "GLOBUS MEDICAL INC", "who": "Globus Medical Inc", "who_key": "GLOBUS MEDICAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "GLOBUS MEDICAL INC takes a 5.22% passive stake in GMED", "source_url": "https://www.sec.gov/Archives/edgar/data/1237831/0002100119-26-000630-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "HOUSE-2026-20034285-T64", "src": "CONGRESS", "ticker": "GMED", "cik": "", "company": "GLOBUS MEDICAL INC", "company_raw": "eet Trust > Bank of America\nGlobus Medical, Inc. Class A Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds GMED to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352312}, {"id": "HOUSE-2025-20030891-T275", "src": "CONGRESS", "ticker": "GMED", "cik": "", "company": "GLOBUS MEDICAL INC", "company_raw": "ab Brokerage Account 924\nSP Globus Medical, Inc. Class A Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads GMED ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692152}, {"id": "HOUSE-2025-20030891-T274", "src": "CONGRESS", "ticker": "GMED", "cik": "", "company": "GLOBUS MEDICAL INC", "company_raw": "ab Brokerage Account 924\nSP Globus Medical, Inc. Class A Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads GMED ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715192}, {"id": "HOUSE-2025-20030891-T276", "src": "CONGRESS", "ticker": "GMED", "cik": "", "company": "GLOBUS MEDICAL INC", "company_raw": "ab Brokerage Account 924\nSP Globus Medical, Inc. Class A Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds GMED to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725272}, {"id": "HOUSE-2025-20030338-T50", "src": "CONGRESS", "ticker": "GMED", "cik": "", "company": "GLOBUS MEDICAL INC", "company_raw": "- Select UMA Account # 1\nJT Globus Medical, Inc. Class A Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells GMED ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824632}, {"id": "HOUSE-2023-20022653-T104", "src": "CONGRESS", "ticker": "GMED", "cik": "", "company": "GLOBUS MEDICAL INC", "company_raw": "dman Grandchildren 1986 Trust > TACS R3K\nGlobus Medical, Inc. Class A", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads GMED ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926232}, {"id": "HOUSE-2023-20022531-T24", "src": "CONGRESS", "ticker": "GMED", "cik": "", "company": "GLOBUS MEDICAL INC", "company_raw": "rgan Stanley - Select UMA Account # 1\nJT Globus Medical, Inc. Class A", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells GMED ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf", "trade_date": "2023-02-08", "timestamp": "2023-02-08", "mins": 1963672}, {"id": "HOUSE-2023-20022412-T41", "src": "CONGRESS", "ticker": "GMED", "cik": "", "company": "GLOBUS MEDICAL INC", "company_raw": "rgan Stanley - Select UMA Account # 1\nJT Globus Medical, Inc. Class A", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells GMED ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf", "trade_date": "2023-01-11", "timestamp": "2023-01-11", "mins": 2003992}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-60", "src": "CONGRESS", "ticker": "GMED", "cik": "", "company": "GLOBUS MEDICAL INC", "company_raw": "Globus Medical, Inc. (NYSE)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Tillis dumps GMED ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164152}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001599", "src": "13DG", "ticker": "GMED", "cik": "1237831", "company": "GLOBUS MEDICAL INC", "company_raw": "GLOBUS MEDICAL INC", "who": "Globus Medical Inc", "who_key": "GLOBUS MEDICAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "GLOBUS MEDICAL INC moves to a 4.43% passive stake in GMED", "source_url": "https://www.sec.gov/Archives/edgar/data/1237831/0002100119-26-001599-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0002012383-26-003901", "src": "13DG", "ticker": "GMED", "cik": "1237831", "company": "GLOBUS MEDICAL INC", "company_raw": "GLOBUS MEDICAL INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 8% passive stake in GMED", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003901-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "13DG-0002100119-26-000630", "src": "13DG", "ticker": "GMED", "cik": "1237831", "company": "GLOBUS MEDICAL INC", "company_raw": "GLOBUS MEDICAL INC", "who": "Globus Medical Inc", "who_key": "GLOBUS MEDICAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "GLOBUS MEDICAL INC takes a 5.22% passive stake in GMED", "source_url": "https://www.sec.gov/Archives/edgar/data/1237831/0002100119-26-000630-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}], "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": "Globus Medical, Inc. Class A Common Stock", "new_value": "GLOBUS MEDICAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001237831", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001237831", "applied": 1, "detected_at": "2026-10-24T19:05:24.376205"}]}, "key_people": [{"who": "Stephen T. Zarrilli", "who_key": "ZARRILLI STEPHEN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2175965.0, "net": -2175965.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2175965.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1237831/000119312526357121/0001193125-26-357121-index.htm"}], "latest": {"action": "SELL", "amount": 2175965.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1237831/000119312526357121/0001193125-26-357121-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 17003.0, "sold": 0, "net": 17003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-09-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-09-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [{"date": "2026-08-18", "net": -2175965.0}, {"date": "2026-08-19", "net": 15001.0}, {"date": "2026-09-03", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357121", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001974078-26-000312", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054450", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054353", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321442", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263997", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262067", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001974078-26-000224", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001628280-26-040784", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001628280-26-038455", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032290", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032164", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000630", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001628280-26-027200", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001628280-26-027196", "price_sensitive": false}, {"form": "144", "date": "2026-04-14", "title": "Notice of proposed sale", "accession": "0001974078-26-000142", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001392", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0001628280-26-020612", "price_sensitive": true}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-083348", "price_sensitive": false}, {"form": "144", "date": "2026-02-25", "title": "Notice of proposed sale", "accession": "0001974078-26-000073", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-24", "title": "Annual report", "accession": "0001628280-26-011209", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-24", "title": "Material event", "accession": "0001628280-26-011124", "price_sensitive": true}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001193125-26-055137", "price_sensitive": false}, {"form": "144", "date": "2026-02-12", "title": "Notice of proposed sale", "accession": "0001974078-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-01-23", "title": "Insider transaction", "accession": "0001193125-26-021266", "price_sensitive": false}], "performance": {"ticker": "GMED", "has_prices": true, "summary": {"n": 2, "avg": 0.15722287307852018, "win_rate": 0.5, "best": 0.41640866873065, "worst": -0.10196292257360969, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-03", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-08-19", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 91.7, "return": -0.10196292257360969}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 58.14, "return": 0.41640866873065}]}, "price_series": [{"date": "2016-08-08", "close": 23.22, "volume": 483999.0}, {"date": "2016-08-09", "close": 23.31, "volume": 564257.0}, {"date": "2016-08-10", "close": 23.19, "volume": 435121.0}, {"date": "2016-08-11", "close": 23.11, "volume": 249523.0}, {"date": "2016-08-12", "close": 23.02, "volume": 309495.0}, {"date": "2016-08-15", "close": 23.2, "volume": 569591.0}, {"date": "2016-08-16", "close": 22.88, "volume": 484275.0}, {"date": "2016-08-17", "close": 22.51, "volume": 405867.0}, {"date": "2016-08-18", "close": 22.64, "volume": 604714.0}, {"date": "2016-08-19", "close": 22.53, "volume": 434348.0}, {"date": "2016-08-22", "close": 22.89, "volume": 585662.0}, {"date": "2016-08-23", "close": 22.84, "volume": 313980.0}, {"date": "2016-08-24", "close": 22.45, "volume": 303081.0}, {"date": "2016-08-25", "close": 22.59, "volume": 258806.0}, {"date": "2016-08-26", "close": 22.73, "volume": 213933.0}, {"date": "2016-08-29", "close": 23.04, "volume": 246206.0}, {"date": "2016-08-30", "close": 23.08, "volume": 526948.0}, {"date": "2016-08-31", "close": 23.23, "volume": 478562.0}, {"date": "2016-09-01", "close": 23.46, "volume": 401115.0}, {"date": "2016-09-02", "close": 23.97, "volume": 829217.0}, {"date": "2016-09-06", "close": 24.26, "volume": 378851.0}, {"date": "2016-09-07", "close": 24.16, "volume": 562926.0}, {"date": "2016-09-08", "close": 24.29, "volume": 999294.0}, {"date": "2016-09-09", "close": 22.89, "volume": 995985.0}, {"date": "2016-09-12", "close": 23.2, "volume": 549862.0}, {"date": "2016-09-13", "close": 22.65, "volume": 582367.0}, {"date": "2016-09-14", "close": 22.2, "volume": 1218353.0}, {"date": "2016-09-15", "close": 22.65, "volume": 739885.0}, {"date": "2016-09-16", "close": 22.34, "volume": 1385151.0}, {"date": "2016-09-19", "close": 22.37, "volume": 620426.0}, {"date": "2016-09-20", "close": 22.21, "volume": 529554.0}, {"date": "2016-09-21", "close": 22.46, "volume": 376669.0}, {"date": "2016-09-22", "close": 22.8, "volume": 476945.0}, {"date": "2016-09-23", "close": 22.58, "volume": 304014.0}, {"date": "2016-09-26", "close": 22.25, "volume": 289518.0}, {"date": "2016-09-27", "close": 22.62, "volume": 635441.0}, {"date": "2016-09-28", "close": 22.8, "volume": 330405.0}, {"date": "2016-09-29", "close": 22.35, "volume": 722771.0}, {"date": "2016-09-30", "close": 22.57, "volume": 730301.0}, {"date": "2016-10-03", "close": 22.68, "volume": 483146.0}, {"date": "2016-10-04", "close": 22.58, "volume": 541721.0}, {"date": "2016-10-05", "close": 22.93, "volume": 954230.0}, {"date": "2016-10-06", "close": 22.62, "volume": 635654.0}, {"date": "2016-10-07", "close": 22.94, "volume": 895169.0}, {"date": "2016-10-10", "close": 23.31, "volume": 529705.0}, {"date": "2016-10-11", "close": 23.0, "volume": 1334017.0}, {"date": "2016-10-12", "close": 23.17, "volume": 1165718.0}, {"date": "2016-10-13", "close": 22.9, "volume": 723094.0}, {"date": "2016-10-14", "close": 22.97, "volume": 599439.0}, {"date": "2016-10-17", "close": 22.96, "volume": 782772.0}, {"date": "2016-10-18", "close": 23.16, "volume": 538279.0}, {"date": "2016-10-19", "close": 22.86, "volume": 410929.0}, {"date": "2016-10-20", "close": 23.01, "volume": 970704.0}, {"date": "2016-10-21", "close": 23.09, "volume": 395691.0}, {"date": "2016-10-24", "close": 23.25, "volume": 231896.0}, {"date": "2016-10-25", "close": 22.68, "volume": 444370.0}, {"date": "2016-10-26", "close": 21.92, "volume": 958222.0}, {"date": "2016-10-27", "close": 21.9, "volume": 1400257.0}, {"date": "2016-10-28", "close": 22.34, "volume": 755999.0}, {"date": "2016-10-31", "close": 22.13, "volume": 805986.0}, {"date": "2016-11-01", "close": 21.64, "volume": 636467.0}, {"date": "2016-11-02", "close": 21.59, "volume": 442251.0}, {"date": "2016-11-03", "close": 21.22, "volume": 1112339.0}, {"date": "2016-11-04", "close": 21.88, "volume": 1003610.0}, {"date": "2016-11-07", "close": 22.56, "volume": 674040.0}, {"date": "2016-11-08", "close": 22.33, "volume": 1176386.0}, {"date": "2016-11-09", "close": 21.3, "volume": 5336201.0}, {"date": "2016-11-10", "close": 21.56, "volume": 1679422.0}, {"date": "2016-11-11", "close": 21.45, "volume": 1134816.0}, {"date": "2016-11-14", "close": 20.65, "volume": 1352148.0}, {"date": "2016-11-15", "close": 21.09, "volume": 868943.0}, {"date": "2016-11-16", "close": 20.95, "volume": 743200.0}, {"date": "2016-11-17", "close": 21.01, "volume": 773781.0}, {"date": "2016-11-18", "close": 21.19, "volume": 805154.0}, {"date": "2016-11-21", "close": 21.44, "volume": 959538.0}, {"date": "2016-11-22", "close": 21.16, "volume": 988415.0}, {"date": "2016-11-23", "close": 21.31, "volume": 1119131.0}, {"date": "2016-11-25", "close": 21.56, "volume": 403470.0}, {"date": "2016-11-28", "close": 21.62, "volume": 701226.0}, {"date": "2016-11-29", "close": 21.71, "volume": 507709.0}, {"date": "2016-11-30", "close": 21.64, "volume": 787819.0}, {"date": "2016-12-01", "close": 21.77, "volume": 727873.0}, {"date": "2016-12-02", "close": 21.89, "volume": 649318.0}, {"date": "2016-12-05", "close": 23.01, "volume": 4315378.0}, {"date": "2016-12-06", "close": 23.31, "volume": 12390820.0}, {"date": "2016-12-07", "close": 23.6, "volume": 1259168.0}, {"date": "2016-12-08", "close": 24.16, "volume": 1313644.0}, {"date": "2016-12-09", "close": 24.3, "volume": 973676.0}, {"date": "2016-12-12", "close": 24.25, "volume": 1072735.0}, {"date": "2016-12-13", "close": 24.09, "volume": 1394304.0}, {"date": "2016-12-14", "close": 23.62, "volume": 1032884.0}, {"date": "2016-12-15", "close": 24.17, "volume": 1049224.0}, {"date": "2016-12-16", "close": 24.25, "volume": 1943976.0}, {"date": "2016-12-19", "close": 24.21, "volume": 630067.0}, {"date": "2016-12-20", "close": 24.08, "volume": 771600.0}, {"date": "2016-12-21", "close": 24.14, "volume": 838429.0}, {"date": "2016-12-22", "close": 24.26, "volume": 766827.0}, {"date": "2016-12-23", "close": 24.55, "volume": 406178.0}, {"date": "2016-12-27", "close": 24.61, "volume": 381860.0}, {"date": "2016-12-28", "close": 24.48, "volume": 573886.0}, {"date": "2016-12-29", "close": 24.84, "volume": 829657.0}, {"date": "2016-12-30", "close": 24.81, "volume": 1033404.0}, {"date": "2017-01-03", "close": 24.79, "volume": 997242.0}, {"date": "2017-01-04", "close": 24.91, "volume": 868345.0}, {"date": "2017-01-05", "close": 24.84, "volume": 609160.0}, {"date": "2017-01-06", "close": 24.82, "volume": 465500.0}, {"date": "2017-01-09", "close": 24.9, "volume": 694143.0}, {"date": "2017-01-10", "close": 25.32, "volume": 1208675.0}, {"date": "2017-01-11", "close": 26.76, "volume": 1999686.0}, {"date": "2017-01-12", "close": 26.65, "volume": 1066729.0}, {"date": "2017-01-13", "close": 27.32, "volume": 1291594.0}, {"date": "2017-01-17", "close": 27.18, "volume": 692462.0}, {"date": "2017-01-18", "close": 26.93, "volume": 761888.0}, {"date": "2017-01-19", "close": 26.35, "volume": 1017020.0}, {"date": "2017-01-20", "close": 26.17, "volume": 904605.0}, {"date": "2017-01-23", "close": 25.95, "volume": 641836.0}, {"date": "2017-01-24", "close": 25.93, "volume": 679297.0}, {"date": "2017-01-25", "close": 26.14, "volume": 622206.0}, {"date": "2017-01-26", "close": 25.97, "volume": 453111.0}, {"date": "2017-01-27", "close": 26.06, "volume": 423021.0}, {"date": "2017-01-30", "close": 26.27, "volume": 740169.0}, {"date": "2017-01-31", "close": 26.36, "volume": 504749.0}, {"date": "2017-02-01", "close": 26.31, "volume": 840486.0}, {"date": "2017-02-02", "close": 25.96, "volume": 621158.0}, {"date": "2017-02-03", "close": 26.26, "volume": 679263.0}, {"date": "2017-02-06", "close": 26.12, "volume": 692046.0}, {"date": "2017-02-07", "close": 26.49, "volume": 484044.0}, {"date": "2017-02-08", "close": 26.42, "volume": 677611.0}, {"date": "2017-02-09", "close": 26.77, "volume": 682228.0}, {"date": "2017-02-10", "close": 26.72, "volume": 450182.0}, {"date": "2017-02-13", "close": 26.75, "volume": 753796.0}, {"date": "2017-02-14", "close": 26.9, "volume": 513672.0}, {"date": "2017-02-15", "close": 27.29, "volume": 699271.0}, {"date": "2017-02-16", "close": 27.27, "volume": 628443.0}, {"date": "2017-02-17", "close": 27.62, "volume": 629010.0}, {"date": "2017-02-21", "close": 28.04, "volume": 1198424.0}, {"date": "2017-02-22", "close": 28.21, "volume": 677102.0}, {"date": "2017-02-23", "close": 28.03, "volume": 894460.0}, {"date": "2017-02-24", "close": 28.7, "volume": 601516.0}, {"date": "2017-02-27", "close": 28.61, "volume": 1304999.0}, {"date": "2017-02-28", "close": 27.81, "volume": 2729349.0}, {"date": "2017-03-01", "close": 28.05, "volume": 1824104.0}, {"date": "2017-03-02", "close": 28.02, "volume": 963020.0}, {"date": "2017-03-03", "close": 28.1, "volume": 656244.0}, {"date": "2017-03-06", "close": 27.64, "volume": 878296.0}, {"date": "2017-03-07", "close": 27.28, "volume": 882098.0}, {"date": "2017-03-08", "close": 27.14, "volume": 563803.0}, {"date": "2017-03-09", "close": 27.24, "volume": 1004653.0}, {"date": "2017-03-10", "close": 27.33, "volume": 851453.0}, {"date": "2017-03-13", "close": 27.5, "volume": 638160.0}, {"date": "2017-03-14", "close": 27.42, "volume": 454571.0}, {"date": "2017-03-15", "close": 27.96, "volume": 538685.0}, {"date": "2017-03-16", "close": 27.93, "volume": 378094.0}, {"date": "2017-03-17", "close": 29.12, "volume": 1391028.0}, {"date": "2017-03-20", "close": 29.35, "volume": 908556.0}, {"date": "2017-03-21", "close": 29.31, "volume": 1191593.0}, {"date": "2017-03-22", "close": 29.34, "volume": 967252.0}, {"date": "2017-03-23", "close": 29.62, "volume": 1279613.0}, {"date": "2017-03-24", "close": 29.96, "volume": 985504.0}, {"date": "2017-03-27", "close": 29.88, "volume": 712525.0}, {"date": "2017-03-28", "close": 29.6, "volume": 844657.0}, {"date": "2017-03-29", "close": 29.42, "volume": 584304.0}, {"date": "2017-03-30", "close": 29.39, "volume": 443640.0}, {"date": "2017-03-31", "close": 29.62, "volume": 524491.0}, {"date": "2017-04-03", "close": 29.42, "volume": 484402.0}, {"date": "2017-04-04", "close": 29.62, "volume": 575674.0}, {"date": "2017-04-05", "close": 29.12, "volume": 431232.0}, {"date": "2017-04-06", "close": 29.38, "volume": 496828.0}, {"date": "2017-04-07", "close": 29.62, "volume": 648715.0}, {"date": "2017-04-10", "close": 29.7, "volume": 451742.0}, {"date": "2017-04-11", "close": 29.81, "volume": 392685.0}, {"date": "2017-04-12", "close": 30.6, "volume": 914487.0}, {"date": "2017-04-13", "close": 30.43, "volume": 449812.0}, {"date": "2017-04-17", "close": 30.65, "volume": 508999.0}, {"date": "2017-04-18", "close": 30.42, "volume": 624977.0}, {"date": "2017-04-19", "close": 30.53, "volume": 621589.0}, {"date": "2017-04-20", "close": 31.02, "volume": 304325.0}, {"date": "2017-04-21", "close": 30.9, "volume": 247718.0}, {"date": "2017-04-24", "close": 30.66, "volume": 581513.0}, {"date": "2017-04-25", "close": 30.55, "volume": 663038.0}, {"date": "2017-04-26", "close": 30.25, "volume": 825574.0}, {"date": "2017-04-27", "close": 30.56, "volume": 490130.0}, {"date": "2017-04-28", "close": 30.33, "volume": 882296.0}, {"date": "2017-05-01", "close": 30.67, "volume": 435757.0}, {"date": "2017-05-02", "close": 30.66, "volume": 370187.0}, {"date": "2017-05-03", "close": 30.56, "volume": 465539.0}, {"date": "2017-05-04", "close": 32.15, "volume": 1361549.0}, {"date": "2017-05-05", "close": 31.38, "volume": 580424.0}, {"date": "2017-05-08", "close": 30.96, "volume": 486654.0}, {"date": "2017-05-09", "close": 31.38, "volume": 531001.0}, {"date": "2017-05-10", "close": 31.51, "volume": 314057.0}, {"date": "2017-05-11", "close": 31.26, "volume": 320843.0}, {"date": "2017-05-12", "close": 31.2, "volume": 239927.0}, {"date": "2017-05-15", "close": 31.87, "volume": 462407.0}, {"date": "2017-05-16", "close": 31.7, "volume": 272135.0}, {"date": "2017-05-17", "close": 31.24, "volume": 427793.0}, {"date": "2017-05-18", "close": 30.33, "volume": 926096.0}, {"date": "2017-05-19", "close": 30.47, "volume": 750180.0}, {"date": "2017-05-22", "close": 30.33, "volume": 710667.0}, {"date": "2017-05-23", "close": 30.43, "volume": 660143.0}, {"date": "2017-05-24", "close": 30.59, "volume": 318234.0}, {"date": "2017-05-25", "close": 30.97, "volume": 533643.0}, {"date": "2017-05-26", "close": 30.87, "volume": 358191.0}, {"date": "2017-05-30", "close": 30.51, "volume": 483111.0}, {"date": "2017-05-31", "close": 30.75, "volume": 383851.0}, {"date": "2017-06-01", "close": 31.53, "volume": 427977.0}, {"date": "2017-06-02", "close": 32.1, "volume": 739069.0}, {"date": "2017-06-05", "close": 31.97, "volume": 418036.0}, {"date": "2017-06-06", "close": 31.96, "volume": 357572.0}, {"date": "2017-06-07", "close": 32.3, "volume": 460937.0}, {"date": "2017-06-08", "close": 32.71, "volume": 326676.0}, {"date": "2017-06-09", "close": 32.48, "volume": 604667.0}, {"date": "2017-06-12", "close": 32.58, "volume": 497196.0}, {"date": "2017-06-13", "close": 32.85, "volume": 363967.0}, {"date": "2017-06-14", "close": 32.75, "volume": 439519.0}, {"date": "2017-06-15", "close": 32.71, "volume": 434020.0}, {"date": "2017-06-16", "close": 32.95, "volume": 691462.0}, {"date": "2017-06-19", "close": 33.23, "volume": 336751.0}, {"date": "2017-06-20", "close": 33.27, "volume": 396212.0}, {"date": "2017-06-21", "close": 33.27, "volume": 436078.0}, {"date": "2017-06-22", "close": 33.56, "volume": 359395.0}, {"date": "2017-06-23", "close": 33.95, "volume": 606435.0}, {"date": "2017-06-26", "close": 33.41, "volume": 393505.0}, {"date": "2017-06-27", "close": 33.39, "volume": 546072.0}, {"date": "2017-06-28", "close": 33.92, "volume": 688766.0}, {"date": "2017-06-29", "close": 33.37, "volume": 750062.0}, {"date": "2017-06-30", "close": 33.15, "volume": 564669.0}, {"date": "2017-07-03", "close": 32.52, "volume": 211460.0}, {"date": "2017-07-05", "close": 32.42, "volume": 533618.0}, {"date": "2017-07-06", "close": 31.83, "volume": 586754.0}, {"date": "2017-07-07", "close": 32.33, "volume": 502947.0}, {"date": "2017-07-10", "close": 31.97, "volume": 478171.0}, {"date": "2017-07-11", "close": 31.91, "volume": 433108.0}, {"date": "2017-07-12", "close": 32.32, "volume": 535398.0}, {"date": "2017-07-13", "close": 32.01, "volume": 375026.0}, {"date": "2017-07-14", "close": 32.38, "volume": 502561.0}, {"date": "2017-07-17", "close": 32.34, "volume": 249176.0}, {"date": "2017-07-18", "close": 31.94, "volume": 405770.0}, {"date": "2017-07-19", "close": 32.39, "volume": 631042.0}, {"date": "2017-07-20", "close": 32.62, "volume": 307887.0}, {"date": "2017-07-21", "close": 32.29, "volume": 297692.0}, {"date": "2017-07-24", "close": 32.42, "volume": 454205.0}, {"date": "2017-07-25", "close": 33.1, "volume": 709558.0}, {"date": "2017-07-26", "close": 33.12, "volume": 570398.0}, {"date": "2017-07-27", "close": 32.67, "volume": 505672.0}, {"date": "2017-07-28", "close": 31.04, "volume": 1023791.0}, {"date": "2017-07-31", "close": 30.75, "volume": 695806.0}, {"date": "2017-08-01", "close": 30.85, "volume": 513022.0}, {"date": "2017-08-02", "close": 30.56, "volume": 652769.0}, {"date": "2017-08-03", "close": 29.26, "volume": 1846334.0}, {"date": "2017-08-04", "close": 29.59, "volume": 714978.0}, {"date": "2017-08-07", "close": 29.71, "volume": 731008.0}, {"date": "2017-08-08", "close": 29.44, "volume": 514912.0}, {"date": "2017-08-09", "close": 29.5, "volume": 470946.0}, {"date": "2017-08-10", "close": 28.78, "volume": 765413.0}, {"date": "2017-08-11", "close": 29.3, "volume": 610322.0}, {"date": "2017-08-14", "close": 29.68, "volume": 626048.0}, {"date": "2017-08-15", "close": 29.59, "volume": 1155088.0}, {"date": "2017-08-16", "close": 29.23, "volume": 375717.0}, {"date": "2017-08-17", "close": 30.35, "volume": 1580485.0}, {"date": "2017-08-18", "close": 30.11, "volume": 1282896.0}, {"date": "2017-08-21", "close": 29.65, "volume": 655710.0}, {"date": "2017-08-22", "close": 29.83, "volume": 365221.0}, {"date": "2017-08-23", "close": 29.51, "volume": 488954.0}, {"date": "2017-08-24", "close": 29.17, "volume": 610847.0}, {"date": "2017-08-25", "close": 29.15, "volume": 607564.0}, {"date": "2017-08-28", "close": 29.31, "volume": 593022.0}, {"date": "2017-08-29", "close": 28.28, "volume": 926699.0}, {"date": "2017-08-30", "close": 29.51, "volume": 1378146.0}, {"date": "2017-08-31", "close": 30.23, "volume": 834772.0}, {"date": "2017-09-01", "close": 30.32, "volume": 468627.0}, {"date": "2017-09-05", "close": 30.36, "volume": 528607.0}, {"date": "2017-09-06", "close": 30.02, "volume": 799982.0}, {"date": "2017-09-07", "close": 30.13, "volume": 370494.0}, {"date": "2017-09-08", "close": 30.4, "volume": 566288.0}, {"date": "2017-09-11", "close": 30.7, "volume": 520317.0}, {"date": "2017-09-12", "close": 30.75, "volume": 520068.0}, {"date": "2017-09-13", "close": 30.3, "volume": 420728.0}, {"date": "2017-09-14", "close": 29.91, "volume": 582944.0}, {"date": "2017-09-15", "close": 30.15, "volume": 1050805.0}, {"date": "2017-09-18", "close": 30.11, "volume": 377491.0}, {"date": "2017-09-19", "close": 29.91, "volume": 685332.0}, {"date": "2017-09-20", "close": 29.75, "volume": 582875.0}, {"date": "2017-09-21", "close": 29.23, "volume": 569760.0}, {"date": "2017-09-22", "close": 29.28, "volume": 581178.0}, {"date": "2017-09-25", "close": 29.05, "volume": 714639.0}, {"date": "2017-09-26", "close": 29.06, "volume": 508527.0}, {"date": "2017-09-27", "close": 29.99, "volume": 834066.0}, {"date": "2017-09-28", "close": 29.5, "volume": 1038799.0}, {"date": "2017-09-29", "close": 29.72, "volume": 1062749.0}, {"date": "2017-10-02", "close": 30.38, "volume": 594568.0}, {"date": "2017-10-03", "close": 30.32, "volume": 396803.0}, {"date": "2017-10-04", "close": 31.02, "volume": 436639.0}, {"date": "2017-10-05", "close": 31.14, "volume": 466231.0}, {"date": "2017-10-06", "close": 31.22, "volume": 407071.0}, {"date": "2017-10-09", "close": 30.0, "volume": 1127697.0}, {"date": "2017-10-10", "close": 29.69, "volume": 637318.0}, {"date": "2017-10-11", "close": 29.3, "volume": 706567.0}, {"date": "2017-10-12", "close": 29.0, "volume": 871525.0}, {"date": "2017-10-13", "close": 28.86, "volume": 881338.0}, {"date": "2017-10-16", "close": 29.0, "volume": 403273.0}, {"date": "2017-10-17", "close": 29.4, "volume": 523914.0}, {"date": "2017-10-18", "close": 30.18, "volume": 466023.0}, {"date": "2017-10-19", "close": 30.17, "volume": 603286.0}, {"date": "2017-10-20", "close": 30.65, "volume": 420381.0}, {"date": "2017-10-23", "close": 30.57, "volume": 409529.0}, {"date": "2017-10-24", "close": 30.75, "volume": 441990.0}, {"date": "2017-10-25", "close": 31.23, "volume": 679962.0}, {"date": "2017-10-26", "close": 31.08, "volume": 557339.0}, {"date": "2017-10-27", "close": 31.39, "volume": 605273.0}, {"date": "2017-10-30", "close": 31.21, "volume": 531814.0}, {"date": "2017-10-31", "close": 31.87, "volume": 726414.0}, {"date": "2017-11-01", "close": 31.25, "volume": 671308.0}, {"date": "2017-11-02", "close": 31.1, "volume": 480482.0}, {"date": "2017-11-03", "close": 31.36, "volume": 543042.0}, {"date": "2017-11-06", "close": 31.45, "volume": 524443.0}, {"date": "2017-11-07", "close": 31.18, "volume": 858447.0}, {"date": "2017-11-08", "close": 31.84, "volume": 1016289.0}, {"date": "2017-11-09", "close": 34.23, "volume": 1903003.0}, {"date": "2017-11-10", "close": 35.94, "volume": 1829884.0}, {"date": "2017-11-13", "close": 37.31, "volume": 1316119.0}, {"date": "2017-11-14", "close": 37.8, "volume": 1647927.0}, {"date": "2017-11-15", "close": 37.16, "volume": 1226927.0}, {"date": "2017-11-16", "close": 37.01, "volume": 985576.0}, {"date": "2017-11-17", "close": 36.59, "volume": 703715.0}, {"date": "2017-11-20", "close": 36.35, "volume": 759043.0}, {"date": "2017-11-21", "close": 37.48, "volume": 686596.0}, {"date": "2017-11-22", "close": 37.25, "volume": 424293.0}, {"date": "2017-11-24", "close": 37.08, "volume": 194217.0}, {"date": "2017-11-27", "close": 37.39, "volume": 813431.0}, {"date": "2017-11-28", "close": 37.69, "volume": 516759.0}, {"date": "2017-11-29", "close": 38.5, "volume": 721520.0}, {"date": "2017-11-30", "close": 38.01, "volume": 796945.0}, {"date": "2017-12-01", "close": 37.62, "volume": 656219.0}, {"date": "2017-12-04", "close": 40.18, "volume": 2364923.0}, {"date": "2017-12-05", "close": 40.29, "volume": 1058756.0}, {"date": "2017-12-06", "close": 39.11, "volume": 628929.0}, {"date": "2017-12-07", "close": 39.34, "volume": 498928.0}, {"date": "2017-12-08", "close": 38.75, "volume": 740986.0}, {"date": "2017-12-11", "close": 38.53, "volume": 661075.0}, {"date": "2017-12-12", "close": 38.43, "volume": 427010.0}, {"date": "2017-12-13", "close": 38.99, "volume": 496637.0}, {"date": "2017-12-14", "close": 38.53, "volume": 359085.0}, {"date": "2017-12-15", "close": 39.24, "volume": 1530253.0}, {"date": "2017-12-18", "close": 38.95, "volume": 508254.0}, {"date": "2017-12-19", "close": 39.17, "volume": 273988.0}, {"date": "2017-12-20", "close": 40.1, "volume": 420288.0}, {"date": "2017-12-21", "close": 40.12, "volume": 688456.0}, {"date": "2017-12-22", "close": 40.4, "volume": 440681.0}, {"date": "2017-12-26", "close": 41.21, "volume": 465993.0}, {"date": "2017-12-27", "close": 41.44, "volume": 625066.0}, {"date": "2017-12-28", "close": 41.64, "volume": 682558.0}, {"date": "2017-12-29", "close": 41.1, "volume": 471109.0}, {"date": "2018-01-02", "close": 43.17, "volume": 797504.0}, {"date": "2018-01-03", "close": 42.9, "volume": 601151.0}, {"date": "2018-01-04", "close": 42.75, "volume": 507383.0}, {"date": "2018-01-05", "close": 44.12, "volume": 776066.0}, {"date": "2018-01-08", "close": 44.44, "volume": 980044.0}, {"date": "2018-01-09", "close": 45.69, "volume": 1679825.0}, {"date": "2018-01-10", "close": 44.3, "volume": 998193.0}, {"date": "2018-01-11", "close": 43.9, "volume": 876412.0}, {"date": "2018-01-12", "close": 43.66, "volume": 695406.0}, {"date": "2018-01-16", "close": 42.97, "volume": 645038.0}, {"date": "2018-01-17", "close": 43.28, "volume": 1217656.0}, {"date": "2018-01-18", "close": 43.06, "volume": 504226.0}, {"date": "2018-01-19", "close": 43.5, "volume": 518546.0}, {"date": "2018-01-22", "close": 43.77, "volume": 467894.0}, {"date": "2018-01-23", "close": 44.0, "volume": 475626.0}, {"date": "2018-01-24", "close": 44.99, "volume": 585349.0}, {"date": "2018-01-25", "close": 46.03, "volume": 659313.0}, {"date": "2018-01-26", "close": 47.06, "volume": 660559.0}, {"date": "2018-01-29", "close": 46.77, "volume": 754434.0}, {"date": "2018-01-30", "close": 46.53, "volume": 533857.0}, {"date": "2018-01-31", "close": 46.04, "volume": 541586.0}, {"date": "2018-02-01", "close": 46.32, "volume": 257095.0}, {"date": "2018-02-02", "close": 45.64, "volume": 519802.0}, {"date": "2018-02-05", "close": 44.37, "volume": 740270.0}, {"date": "2018-02-06", "close": 44.64, "volume": 952288.0}, {"date": "2018-02-07", "close": 44.6, "volume": 470753.0}, {"date": "2018-02-08", "close": 43.3, "volume": 656714.0}, {"date": "2018-02-09", "close": 44.05, "volume": 631173.0}, {"date": "2018-02-12", "close": 45.06, "volume": 674139.0}, {"date": "2018-02-13", "close": 45.28, "volume": 283593.0}, {"date": "2018-02-14", "close": 46.07, "volume": 511367.0}, {"date": "2018-02-15", "close": 47.16, "volume": 601398.0}, {"date": "2018-02-16", "close": 48.22, "volume": 622085.0}, {"date": "2018-02-20", "close": 48.24, "volume": 864563.0}, {"date": "2018-02-21", "close": 48.0, "volume": 1147859.0}, {"date": "2018-02-22", "close": 48.48, "volume": 945917.0}, {"date": "2018-02-23", "close": 47.91, "volume": 664988.0}, {"date": "2018-02-26", "close": 47.47, "volume": 1051746.0}, {"date": "2018-02-27", "close": 47.16, "volume": 616335.0}, {"date": "2018-02-28", "close": 47.64, "volume": 716233.0}, {"date": "2018-03-01", "close": 46.99, "volume": 411706.0}, {"date": "2018-03-02", "close": 48.39, "volume": 660822.0}, {"date": "2018-03-05", "close": 49.44, "volume": 583060.0}, {"date": "2018-03-06", "close": 50.01, "volume": 802287.0}, {"date": "2018-03-07", "close": 49.83, "volume": 664038.0}, {"date": "2018-03-08", "close": 50.63, "volume": 481250.0}, {"date": "2018-03-09", "close": 51.28, "volume": 442422.0}, {"date": "2018-03-12", "close": 51.54, "volume": 366230.0}, {"date": "2018-03-13", "close": 51.49, "volume": 328419.0}, {"date": "2018-03-14", "close": 51.55, "volume": 483489.0}, {"date": "2018-03-15", "close": 51.29, "volume": 312513.0}, {"date": "2018-03-16", "close": 51.73, "volume": 742117.0}, {"date": "2018-03-19", "close": 50.72, "volume": 546935.0}, {"date": "2018-03-20", "close": 50.93, "volume": 418912.0}, {"date": "2018-03-21", "close": 50.75, "volume": 400822.0}, {"date": "2018-03-22", "close": 49.83, "volume": 713722.0}, {"date": "2018-03-23", "close": 49.07, "volume": 365464.0}, {"date": "2018-03-26", "close": 50.5, "volume": 409880.0}, {"date": "2018-03-27", "close": 49.41, "volume": 582927.0}, {"date": "2018-03-28", "close": 49.26, "volume": 634147.0}, {"date": "2018-03-29", "close": 49.82, "volume": 800897.0}, {"date": "2018-04-02", "close": 48.17, "volume": 505691.0}, {"date": "2018-04-03", "close": 49.1, "volume": 696567.0}, {"date": "2018-04-04", "close": 49.94, "volume": 558080.0}, {"date": "2018-04-05", "close": 49.93, "volume": 649389.0}, {"date": "2018-04-06", "close": 49.53, "volume": 530287.0}, {"date": "2018-04-09", "close": 49.53, "volume": 567492.0}, {"date": "2018-04-10", "close": 50.0, "volume": 1599011.0}, {"date": "2018-04-11", "close": 50.49, "volume": 522855.0}, {"date": "2018-04-12", "close": 50.63, "volume": 470375.0}, {"date": "2018-04-13", "close": 50.66, "volume": 332785.0}, {"date": "2018-04-16", "close": 49.95, "volume": 516010.0}, {"date": "2018-04-17", "close": 50.47, "volume": 443670.0}, {"date": "2018-04-18", "close": 50.78, "volume": 664486.0}, {"date": "2018-04-19", "close": 51.08, "volume": 632073.0}, {"date": "2018-04-20", "close": 52.09, "volume": 833642.0}, {"date": "2018-04-23", "close": 52.3, "volume": 912795.0}, {"date": "2018-04-24", "close": 51.66, "volume": 1005866.0}, {"date": "2018-04-25", "close": 52.04, "volume": 682582.0}, {"date": "2018-04-26", "close": 51.97, "volume": 1823103.0}, {"date": "2018-04-27", "close": 51.73, "volume": 783399.0}, {"date": "2018-04-30", "close": 51.19, "volume": 915627.0}, {"date": "2018-05-01", "close": 49.67, "volume": 1279309.0}, {"date": "2018-05-02", "close": 49.65, "volume": 2104797.0}, {"date": "2018-05-03", "close": 47.96, "volume": 1611497.0}, {"date": "2018-05-04", "close": 48.95, "volume": 983703.0}, {"date": "2018-05-07", "close": 50.01, "volume": 960113.0}, {"date": "2018-05-08", "close": 48.9, "volume": 574496.0}, {"date": "2018-05-09", "close": 49.55, "volume": 473462.0}, {"date": "2018-05-10", "close": 49.91, "volume": 475264.0}, {"date": "2018-05-11", "close": 49.09, "volume": 419972.0}, {"date": "2018-05-14", "close": 49.09, "volume": 663255.0}, {"date": "2018-05-15", "close": 49.7, "volume": 635010.0}, {"date": "2018-05-16", "close": 50.99, "volume": 681027.0}, {"date": "2018-05-17", "close": 51.07, "volume": 796754.0}, {"date": "2018-05-18", "close": 51.19, "volume": 540819.0}, {"date": "2018-05-21", "close": 52.33, "volume": 542237.0}, {"date": "2018-05-22", "close": 52.57, "volume": 705410.0}, {"date": "2018-05-23", "close": 52.84, "volume": 420202.0}, {"date": "2018-05-24", "close": 53.83, "volume": 749027.0}, {"date": "2018-05-25", "close": 54.46, "volume": 415570.0}, {"date": "2018-05-29", "close": 54.62, "volume": 402286.0}, {"date": "2018-05-30", "close": 55.93, "volume": 710211.0}, {"date": "2018-05-31", "close": 55.55, "volume": 679147.0}, {"date": "2018-06-01", "close": 55.95, "volume": 636640.0}, {"date": "2018-06-04", "close": 56.15, "volume": 1132478.0}, {"date": "2018-06-05", "close": 56.49, "volume": 477126.0}, {"date": "2018-06-06", "close": 57.41, "volume": 433931.0}, {"date": "2018-06-07", "close": 55.78, "volume": 882915.0}, {"date": "2018-06-08", "close": 56.97, "volume": 715994.0}, {"date": "2018-06-11", "close": 56.25, "volume": 689286.0}, {"date": "2018-06-12", "close": 56.28, "volume": 520273.0}, {"date": "2018-06-13", "close": 55.82, "volume": 857221.0}, {"date": "2018-06-14", "close": 56.21, "volume": 1116752.0}, {"date": "2018-06-15", "close": 54.85, "volume": 1138042.0}, {"date": "2018-06-18", "close": 54.38, "volume": 599658.0}, {"date": "2018-06-19", "close": 53.9, "volume": 807292.0}, {"date": "2018-06-20", "close": 54.65, "volume": 710672.0}, {"date": "2018-06-21", "close": 54.72, "volume": 559651.0}, {"date": "2018-06-22", "close": 54.81, "volume": 899383.0}, {"date": "2018-06-25", "close": 52.67, "volume": 710478.0}, {"date": "2018-06-26", "close": 53.28, "volume": 476233.0}, {"date": "2018-06-27", "close": 49.31, "volume": 1722104.0}, {"date": "2018-06-28", "close": 49.95, "volume": 570156.0}, {"date": "2018-06-29", "close": 50.46, "volume": 596410.0}, {"date": "2018-07-02", "close": 50.71, "volume": 518617.0}, {"date": "2018-07-03", "close": 50.82, "volume": 115841.0}, {"date": "2018-07-05", "close": 51.39, "volume": 384350.0}, {"date": "2018-07-06", "close": 51.46, "volume": 272764.0}, {"date": "2018-07-09", "close": 51.86, "volume": 339790.0}, {"date": "2018-07-10", "close": 51.28, "volume": 446794.0}, {"date": "2018-07-11", "close": 51.4, "volume": 320646.0}, {"date": "2018-07-12", "close": 52.05, "volume": 449443.0}, {"date": "2018-07-13", "close": 52.02, "volume": 252207.0}, {"date": "2018-07-16", "close": 52.18, "volume": 355754.0}, {"date": "2018-07-17", "close": 52.88, "volume": 272737.0}, {"date": "2018-07-18", "close": 52.5, "volume": 381731.0}, {"date": "2018-07-19", "close": 52.61, "volume": 354427.0}, {"date": "2018-07-20", "close": 52.65, "volume": 280288.0}, {"date": "2018-07-23", "close": 53.29, "volume": 240195.0}, {"date": "2018-07-24", "close": 52.39, "volume": 407907.0}, {"date": "2018-07-25", "close": 53.13, "volume": 237004.0}, {"date": "2018-07-26", "close": 52.9, "volume": 269569.0}, {"date": "2018-07-27", "close": 51.14, "volume": 499528.0}, {"date": "2018-07-30", "close": 50.24, "volume": 635342.0}, {"date": "2018-07-31", "close": 51.48, "volume": 890689.0}, {"date": "2018-08-01", "close": 52.85, "volume": 1079945.0}, {"date": "2018-08-02", "close": 53.89, "volume": 1222605.0}, {"date": "2018-08-03", "close": 52.69, "volume": 778035.0}, {"date": "2018-08-06", "close": 52.35, "volume": 612465.0}, {"date": "2018-08-07", "close": 52.49, "volume": 616258.0}, {"date": "2018-08-08", "close": 52.03, "volume": 401456.0}, {"date": "2018-08-09", "close": 52.41, "volume": 605845.0}, {"date": "2018-08-10", "close": 52.35, "volume": 748681.0}, {"date": "2018-08-13", "close": 52.05, "volume": 392518.0}, {"date": "2018-08-14", "close": 52.47, "volume": 387537.0}, {"date": "2018-08-15", "close": 51.71, "volume": 437158.0}, {"date": "2018-08-16", "close": 52.41, "volume": 440782.0}, {"date": "2018-08-17", "close": 52.18, "volume": 504052.0}, {"date": "2018-08-20", "close": 51.16, "volume": 526331.0}, {"date": "2018-08-21", "close": 51.58, "volume": 466797.0}, {"date": "2018-08-22", "close": 51.76, "volume": 286702.0}, {"date": "2018-08-23", "close": 52.26, "volume": 259260.0}, {"date": "2018-08-24", "close": 52.33, "volume": 324015.0}, {"date": "2018-08-27", "close": 52.41, "volume": 274262.0}, {"date": "2018-08-28", "close": 52.41, "volume": 334685.0}, {"date": "2018-08-29", "close": 52.8, "volume": 403698.0}, {"date": "2018-08-30", "close": 52.57, "volume": 850870.0}, {"date": "2018-08-31", "close": 53.27, "volume": 365847.0}, {"date": "2018-09-04", "close": 53.24, "volume": 249052.0}, {"date": "2018-09-05", "close": 53.12, "volume": 368683.0}, {"date": "2018-09-06", "close": 53.45, "volume": 463925.0}, {"date": "2018-09-07", "close": 52.88, "volume": 319682.0}, {"date": "2018-09-10", "close": 53.17, "volume": 382875.0}, {"date": "2018-09-11", "close": 53.62, "volume": 249753.0}, {"date": "2018-09-12", "close": 52.92, "volume": 407318.0}, {"date": "2018-09-13", "close": 53.01, "volume": 265771.0}, {"date": "2018-09-14", "close": 53.25, "volume": 439525.0}, {"date": "2018-09-17", "close": 52.02, "volume": 489644.0}, {"date": "2018-09-18", "close": 52.82, "volume": 268997.0}, {"date": "2018-09-19", "close": 52.43, "volume": 317633.0}, {"date": "2018-09-20", "close": 52.7, "volume": 373115.0}, {"date": "2018-09-21", "close": 54.1, "volume": 1415349.0}, {"date": "2018-09-24", "close": 54.08, "volume": 2553833.0}, {"date": "2018-09-25", "close": 54.65, "volume": 1535496.0}, {"date": "2018-09-26", "close": 56.02, "volume": 1061456.0}, {"date": "2018-09-27", "close": 56.24, "volume": 727606.0}, {"date": "2018-09-28", "close": 56.76, "volume": 734075.0}, {"date": "2018-10-01", "close": 56.08, "volume": 611661.0}, {"date": "2018-10-02", "close": 53.48, "volume": 812514.0}, {"date": "2018-10-03", "close": 52.73, "volume": 492074.0}, {"date": "2018-10-04", "close": 51.27, "volume": 519283.0}, {"date": "2018-10-05", "close": 51.35, "volume": 774772.0}, {"date": "2018-10-08", "close": 50.19, "volume": 593646.0}, {"date": "2018-10-09", "close": 50.87, "volume": 1018786.0}, {"date": "2018-10-10", "close": 50.68, "volume": 954915.0}, {"date": "2018-10-11", "close": 50.41, "volume": 1116906.0}, {"date": "2018-10-12", "close": 51.46, "volume": 803432.0}, {"date": "2018-10-15", "close": 51.96, "volume": 633605.0}, {"date": "2018-10-16", "close": 54.28, "volume": 541693.0}, {"date": "2018-10-17", "close": 55.24, "volume": 701323.0}, {"date": "2018-10-18", "close": 55.06, "volume": 786905.0}, {"date": "2018-10-19", "close": 52.54, "volume": 874059.0}, {"date": "2018-10-22", "close": 53.24, "volume": 463230.0}, {"date": "2018-10-23", "close": 52.98, "volume": 822530.0}, {"date": "2018-10-24", "close": 51.75, "volume": 1660418.0}, {"date": "2018-10-25", "close": 52.45, "volume": 487313.0}, {"date": "2018-10-26", "close": 52.14, "volume": 808361.0}, {"date": "2018-10-29", "close": 52.36, "volume": 632541.0}, {"date": "2018-10-30", "close": 52.42, "volume": 474242.0}, {"date": "2018-10-31", "close": 52.85, "volume": 568971.0}, {"date": "2018-11-01", "close": 54.12, "volume": 598704.0}, {"date": "2018-11-02", "close": 54.67, "volume": 464722.0}, {"date": "2018-11-05", "close": 54.58, "volume": 727854.0}, {"date": "2018-11-06", "close": 55.91, "volume": 736729.0}, {"date": "2018-11-07", "close": 56.83, "volume": 739655.0}, {"date": "2018-11-08", "close": 57.44, "volume": 808786.0}, {"date": "2018-11-09", "close": 51.86, "volume": 1770028.0}, {"date": "2018-11-12", "close": 51.61, "volume": 873109.0}, {"date": "2018-11-13", "close": 51.22, "volume": 665716.0}, {"date": "2018-11-14", "close": 50.44, "volume": 600356.0}, {"date": "2018-11-15", "close": 51.5, "volume": 732297.0}, {"date": "2018-11-16", "close": 51.76, "volume": 634724.0}, {"date": "2018-11-19", "close": 50.33, "volume": 659958.0}, {"date": "2018-11-20", "close": 50.26, "volume": 378207.0}, {"date": "2018-11-21", "close": 50.56, "volume": 247230.0}, {"date": "2018-11-23", "close": 51.47, "volume": 319226.0}, {"date": "2018-11-26", "close": 50.81, "volume": 400913.0}, {"date": "2018-11-27", "close": 50.73, "volume": 409447.0}, {"date": "2018-11-28", "close": 48.65, "volume": 990738.0}, {"date": "2018-11-29", "close": 47.91, "volume": 901665.0}, {"date": "2018-11-30", "close": 48.29, "volume": 1026711.0}, {"date": "2018-12-03", "close": 48.8, "volume": 702471.0}, {"date": "2018-12-04", "close": 46.05, "volume": 517450.0}, {"date": "2018-12-06", "close": 47.47, "volume": 967871.0}, {"date": "2018-12-07", "close": 45.79, "volume": 776646.0}, {"date": "2018-12-10", "close": 45.54, "volume": 577084.0}, {"date": "2018-12-11", "close": 45.72, "volume": 317472.0}, {"date": "2018-12-12", "close": 45.7, "volume": 451626.0}, {"date": "2018-12-13", "close": 44.9, "volume": 615759.0}, {"date": "2018-12-14", "close": 44.57, "volume": 648439.0}, {"date": "2018-12-17", "close": 44.08, "volume": 668659.0}, {"date": "2018-12-18", "close": 44.52, "volume": 847985.0}, {"date": "2018-12-19", "close": 43.56, "volume": 706150.0}, {"date": "2018-12-20", "close": 42.86, "volume": 842404.0}, {"date": "2018-12-21", "close": 41.82, "volume": 2226892.0}, {"date": "2018-12-24", "close": 41.38, "volume": 409165.0}, {"date": "2018-12-26", "close": 42.74, "volume": 466731.0}, {"date": "2018-12-27", "close": 42.89, "volume": 564072.0}, {"date": "2018-12-28", "close": 42.95, "volume": 474796.0}, {"date": "2018-12-31", "close": 43.28, "volume": 509339.0}, {"date": "2019-01-02", "close": 39.61, "volume": 1543638.0}, {"date": "2019-01-03", "close": 38.08, "volume": 919637.0}, {"date": "2019-01-04", "close": 40.0, "volume": 1729632.0}, {"date": "2019-01-07", "close": 38.74, "volume": 1585708.0}, {"date": "2019-01-08", "close": 39.84, "volume": 1609252.0}, {"date": "2019-01-09", "close": 42.68, "volume": 3278848.0}, {"date": "2019-01-10", "close": 42.86, "volume": 1208514.0}, {"date": "2019-01-11", "close": 42.19, "volume": 809919.0}, {"date": "2019-01-14", "close": 41.44, "volume": 627814.0}, {"date": "2019-01-15", "close": 42.33, "volume": 823831.0}, {"date": "2019-01-16", "close": 42.55, "volume": 732885.0}, {"date": "2019-01-17", "close": 42.92, "volume": 587849.0}, {"date": "2019-01-18", "close": 43.49, "volume": 437196.0}, {"date": "2019-01-22", "close": 43.58, "volume": 651483.0}, {"date": "2019-01-23", "close": 42.76, "volume": 578720.0}, {"date": "2019-01-24", "close": 43.3, "volume": 304118.0}, {"date": "2019-01-25", "close": 43.56, "volume": 408121.0}, {"date": "2019-01-28", "close": 43.77, "volume": 457637.0}, {"date": "2019-01-29", "close": 43.44, "volume": 441167.0}, {"date": "2019-01-30", "close": 44.42, "volume": 568056.0}, {"date": "2019-01-31", "close": 45.05, "volume": 551063.0}, {"date": "2019-02-01", "close": 43.87, "volume": 526375.0}, {"date": "2019-02-04", "close": 43.93, "volume": 447892.0}, {"date": "2019-02-05", "close": 44.52, "volume": 353917.0}, {"date": "2019-02-06", "close": 44.5, "volume": 390301.0}, {"date": "2019-02-07", "close": 44.25, "volume": 311754.0}, {"date": "2019-02-08", "close": 44.51, "volume": 336590.0}, {"date": "2019-02-11", "close": 45.47, "volume": 800597.0}, {"date": "2019-02-12", "close": 46.56, "volume": 480154.0}, {"date": "2019-02-13", "close": 46.29, "volume": 428590.0}, {"date": "2019-02-14", "close": 46.89, "volume": 452453.0}, {"date": "2019-02-15", "close": 47.85, "volume": 652762.0}, {"date": "2019-02-19", "close": 47.62, "volume": 332382.0}, {"date": "2019-02-20", "close": 47.6, "volume": 464987.0}, {"date": "2019-02-21", "close": 47.69, "volume": 357745.0}, {"date": "2019-02-22", "close": 47.68, "volume": 1019205.0}, {"date": "2019-02-25", "close": 48.12, "volume": 727930.0}, {"date": "2019-02-26", "close": 46.55, "volume": 532484.0}, {"date": "2019-02-27", "close": 46.41, "volume": 428778.0}, {"date": "2019-02-28", "close": 48.69, "volume": 741409.0}, {"date": "2019-03-01", "close": 48.34, "volume": 464134.0}, {"date": "2019-03-04", "close": 47.32, "volume": 508035.0}, {"date": "2019-03-05", "close": 46.77, "volume": 590422.0}, {"date": "2019-03-06", "close": 45.79, "volume": 403050.0}, {"date": "2019-03-07", "close": 45.82, "volume": 462133.0}, {"date": "2019-03-08", "close": 46.24, "volume": 580903.0}, {"date": "2019-03-11", "close": 46.55, "volume": 681823.0}, {"date": "2019-03-12", "close": 46.07, "volume": 359348.0}, {"date": "2019-03-13", "close": 45.89, "volume": 661003.0}, {"date": "2019-03-14", "close": 45.44, "volume": 530458.0}, {"date": "2019-03-15", "close": 46.68, "volume": 1490556.0}, {"date": "2019-03-18", "close": 47.48, "volume": 688790.0}, {"date": "2019-03-19", "close": 47.79, "volume": 774704.0}, {"date": "2019-03-20", "close": 47.86, "volume": 342867.0}, {"date": "2019-03-21", "close": 48.62, "volume": 310345.0}, {"date": "2019-03-22", "close": 47.46, "volume": 374383.0}, {"date": "2019-03-25", "close": 48.1, "volume": 377874.0}, {"date": "2019-03-26", "close": 49.07, "volume": 545989.0}, {"date": "2019-03-27", "close": 48.51, "volume": 393049.0}, {"date": "2019-03-28", "close": 48.6, "volume": 371959.0}, {"date": "2019-03-29", "close": 49.41, "volume": 663654.0}, {"date": "2019-04-01", "close": 48.41, "volume": 640593.0}, {"date": "2019-04-02", "close": 47.41, "volume": 836269.0}, {"date": "2019-04-03", "close": 47.71, "volume": 244572.0}, {"date": "2019-04-04", "close": 47.84, "volume": 760246.0}, {"date": "2019-04-05", "close": 48.24, "volume": 456695.0}, {"date": "2019-04-08", "close": 47.69, "volume": 583425.0}, {"date": "2019-04-09", "close": 47.45, "volume": 197578.0}, {"date": "2019-04-10", "close": 47.63, "volume": 383574.0}, {"date": "2019-04-11", "close": 47.28, "volume": 377142.0}, {"date": "2019-04-12", "close": 47.31, "volume": 213470.0}, {"date": "2019-04-15", "close": 47.09, "volume": 185012.0}, {"date": "2019-04-16", "close": 46.29, "volume": 183820.0}, {"date": "2019-04-17", "close": 43.76, "volume": 556071.0}, {"date": "2019-04-18", "close": 44.02, "volume": 475517.0}, {"date": "2019-04-22", "close": 44.7, "volume": 747361.0}, {"date": "2019-04-23", "close": 45.29, "volume": 595079.0}, {"date": "2019-04-24", "close": 45.8, "volume": 344144.0}, {"date": "2019-04-25", "close": 45.54, "volume": 297894.0}, {"date": "2019-04-26", "close": 45.59, "volume": 533818.0}, {"date": "2019-04-29", "close": 44.75, "volume": 726404.0}, {"date": "2019-04-30", "close": 45.09, "volume": 611556.0}, {"date": "2019-05-01", "close": 44.14, "volume": 689766.0}, {"date": "2019-05-02", "close": 45.96, "volume": 658083.0}, {"date": "2019-05-03", "close": 43.3, "volume": 2684013.0}, {"date": "2019-05-06", "close": 43.96, "volume": 760312.0}, {"date": "2019-05-07", "close": 43.25, "volume": 633943.0}, {"date": "2019-05-08", "close": 43.75, "volume": 572838.0}, {"date": "2019-05-09", "close": 43.54, "volume": 517517.0}, {"date": "2019-05-10", "close": 44.0, "volume": 652556.0}, {"date": "2019-05-13", "close": 43.31, "volume": 760029.0}, {"date": "2019-05-14", "close": 43.18, "volume": 425265.0}, {"date": "2019-05-15", "close": 43.07, "volume": 313820.0}, {"date": "2019-05-16", "close": 43.16, "volume": 579321.0}, {"date": "2019-05-17", "close": 42.6, "volume": 352298.0}, {"date": "2019-05-20", "close": 41.67, "volume": 300099.0}, {"date": "2019-05-21", "close": 41.7, "volume": 415503.0}, {"date": "2019-05-22", "close": 41.41, "volume": 341402.0}, {"date": "2019-05-23", "close": 40.56, "volume": 632422.0}, {"date": "2019-05-24", "close": 40.58, "volume": 1575137.0}, {"date": "2019-05-28", "close": 40.42, "volume": 1059531.0}, {"date": "2019-05-29", "close": 39.65, "volume": 496969.0}, {"date": "2019-05-30", "close": 39.58, "volume": 443077.0}, {"date": "2019-05-31", "close": 39.3, "volume": 678510.0}, {"date": "2019-06-03", "close": 39.58, "volume": 710342.0}, {"date": "2019-06-04", "close": 40.33, "volume": 411635.0}, {"date": "2019-06-05", "close": 39.74, "volume": 380110.0}, {"date": "2019-06-06", "close": 40.14, "volume": 525617.0}, {"date": "2019-06-07", "close": 40.3, "volume": 238442.0}, {"date": "2019-06-10", "close": 41.06, "volume": 373436.0}, {"date": "2019-06-11", "close": 41.18, "volume": 578180.0}, {"date": "2019-06-12", "close": 41.09, "volume": 272138.0}, {"date": "2019-06-13", "close": 41.7, "volume": 362238.0}, {"date": "2019-06-14", "close": 41.2, "volume": 382249.0}, {"date": "2019-06-17", "close": 41.46, "volume": 277632.0}, {"date": "2019-06-18", "close": 41.95, "volume": 436682.0}, {"date": "2019-06-19", "close": 42.24, "volume": 398200.0}, {"date": "2019-06-20", "close": 42.29, "volume": 237041.0}, {"date": "2019-06-21", "close": 42.14, "volume": 649898.0}, {"date": "2019-06-24", "close": 42.56, "volume": 734553.0}, {"date": "2019-06-25", "close": 42.56, "volume": 483200.0}, {"date": "2019-06-26", "close": 42.33, "volume": 397532.0}, {"date": "2019-06-27", "close": 42.65, "volume": 346649.0}, {"date": "2019-06-28", "close": 42.3, "volume": 1192620.0}, {"date": "2019-07-01", "close": 41.4, "volume": 736795.0}, {"date": "2019-07-02", "close": 40.66, "volume": 595278.0}, {"date": "2019-07-03", "close": 40.63, "volume": 182907.0}, {"date": "2019-07-05", "close": 41.3, "volume": 345166.0}, {"date": "2019-07-08", "close": 41.11, "volume": 269547.0}, {"date": "2019-07-09", "close": 40.41, "volume": 286155.0}, {"date": "2019-07-10", "close": 40.92, "volume": 508516.0}, {"date": "2019-07-11", "close": 41.36, "volume": 635494.0}, {"date": "2019-07-12", "close": 41.35, "volume": 498822.0}, {"date": "2019-07-15", "close": 41.38, "volume": 384181.0}, {"date": "2019-07-16", "close": 41.6, "volume": 638231.0}, {"date": "2019-07-17", "close": 42.54, "volume": 469622.0}, {"date": "2019-07-18", "close": 43.11, "volume": 614000.0}, {"date": "2019-07-19", "close": 42.63, "volume": 629373.0}, {"date": "2019-07-22", "close": 42.68, "volume": 415065.0}, {"date": "2019-07-23", "close": 42.76, "volume": 1057520.0}, {"date": "2019-07-24", "close": 43.95, "volume": 487348.0}, {"date": "2019-07-25", "close": 43.76, "volume": 464857.0}, {"date": "2019-07-26", "close": 44.34, "volume": 521122.0}, {"date": "2019-07-29", "close": 44.25, "volume": 833964.0}, {"date": "2019-07-30", "close": 45.68, "volume": 737626.0}, {"date": "2019-07-31", "close": 45.58, "volume": 812544.0}, {"date": "2019-08-01", "close": 46.39, "volume": 893822.0}, {"date": "2019-08-02", "close": 50.1, "volume": 3179893.0}, {"date": "2019-08-05", "close": 49.19, "volume": 1546817.0}, {"date": "2019-08-06", "close": 48.36, "volume": 994367.0}, {"date": "2019-08-07", "close": 48.62, "volume": 524931.0}, {"date": "2019-08-08", "close": 49.89, "volume": 647292.0}, {"date": "2019-08-09", "close": 49.17, "volume": 404605.0}, {"date": "2019-08-12", "close": 48.67, "volume": 285599.0}, {"date": "2019-08-13", "close": 48.84, "volume": 428943.0}, {"date": "2019-08-14", "close": 48.08, "volume": 385820.0}, {"date": "2019-08-15", "close": 48.71, "volume": 357186.0}, {"date": "2019-08-16", "close": 49.75, "volume": 649167.0}, {"date": "2019-08-19", "close": 50.3, "volume": 419046.0}, {"date": "2019-08-20", "close": 50.35, "volume": 442351.0}, {"date": "2019-08-21", "close": 51.04, "volume": 549245.0}, {"date": "2019-08-22", "close": 51.3, "volume": 399795.0}, {"date": "2019-08-23", "close": 50.31, "volume": 610754.0}, {"date": "2019-08-26", "close": 51.94, "volume": 1093622.0}, {"date": "2019-08-27", "close": 51.82, "volume": 698239.0}, {"date": "2019-08-28", "close": 52.32, "volume": 534445.0}, {"date": "2019-08-29", "close": 51.49, "volume": 572653.0}, {"date": "2019-08-30", "close": 51.07, "volume": 470935.0}, {"date": "2019-09-03", "close": 49.65, "volume": 663846.0}, {"date": "2019-09-04", "close": 49.3, "volume": 539487.0}, {"date": "2019-09-05", "close": 49.82, "volume": 313778.0}, {"date": "2019-09-06", "close": 49.55, "volume": 456346.0}, {"date": "2019-09-09", "close": 49.04, "volume": 486331.0}, {"date": "2019-09-10", "close": 50.18, "volume": 336921.0}, {"date": "2019-09-11", "close": 51.65, "volume": 483384.0}, {"date": "2019-09-12", "close": 51.77, "volume": 378249.0}, {"date": "2019-09-13", "close": 51.12, "volume": 297213.0}, {"date": "2019-09-16", "close": 51.03, "volume": 326470.0}, {"date": "2019-09-17", "close": 51.32, "volume": 432684.0}, {"date": "2019-09-18", "close": 51.16, "volume": 293928.0}, {"date": "2019-09-19", "close": 51.35, "volume": 387919.0}, {"date": "2019-09-20", "close": 51.84, "volume": 1026743.0}, {"date": "2019-09-23", "close": 52.12, "volume": 335699.0}, {"date": "2019-09-24", "close": 51.22, "volume": 326934.0}, {"date": "2019-09-25", "close": 52.24, "volume": 325809.0}, {"date": "2019-09-26", "close": 51.3, "volume": 304366.0}, {"date": "2019-09-27", "close": 50.34, "volume": 265855.0}, {"date": "2019-09-30", "close": 51.12, "volume": 386189.0}, {"date": "2019-10-01", "close": 50.28, "volume": 472922.0}, {"date": "2019-10-02", "close": 49.67, "volume": 454082.0}, {"date": "2019-10-03", "close": 50.06, "volume": 404196.0}, {"date": "2019-10-04", "close": 50.67, "volume": 276901.0}, {"date": "2019-10-07", "close": 50.24, "volume": 302418.0}, {"date": "2019-10-08", "close": 49.54, "volume": 417523.0}, {"date": "2019-10-09", "close": 49.81, "volume": 201765.0}, {"date": "2019-10-10", "close": 49.45, "volume": 212936.0}, {"date": "2019-10-11", "close": 50.46, "volume": 346380.0}, {"date": "2019-10-14", "close": 50.08, "volume": 147198.0}, {"date": "2019-10-15", "close": 50.07, "volume": 599121.0}, {"date": "2019-10-16", "close": 50.49, "volume": 311991.0}, {"date": "2019-10-17", "close": 51.01, "volume": 355545.0}, {"date": "2019-10-18", "close": 51.4, "volume": 480389.0}, {"date": "2019-10-21", "close": 51.4, "volume": 366837.0}, {"date": "2019-10-22", "close": 49.9, "volume": 243216.0}, {"date": "2019-10-23", "close": 50.22, "volume": 500776.0}, {"date": "2019-10-24", "close": 49.98, "volume": 202767.0}, {"date": "2019-10-25", "close": 49.51, "volume": 258450.0}, {"date": "2019-10-28", "close": 49.78, "volume": 414089.0}, {"date": "2019-10-29", "close": 50.25, "volume": 429445.0}, {"date": "2019-10-30", "close": 51.96, "volume": 399163.0}, {"date": "2019-10-31", "close": 52.37, "volume": 409194.0}, {"date": "2019-11-01", "close": 52.01, "volume": 683665.0}, {"date": "2019-11-04", "close": 52.91, "volume": 455074.0}, {"date": "2019-11-05", "close": 52.86, "volume": 463848.0}, {"date": "2019-11-06", "close": 53.06, "volume": 620380.0}, {"date": "2019-11-07", "close": 54.74, "volume": 1357938.0}, {"date": "2019-11-08", "close": 55.72, "volume": 586901.0}, {"date": "2019-11-11", "close": 55.07, "volume": 412612.0}, {"date": "2019-11-12", "close": 55.24, "volume": 426103.0}, {"date": "2019-11-13", "close": 54.61, "volume": 743461.0}, {"date": "2019-11-14", "close": 54.79, "volume": 1053662.0}, {"date": "2019-11-15", "close": 54.94, "volume": 910426.0}, {"date": "2019-11-18", "close": 55.11, "volume": 746104.0}, {"date": "2019-11-19", "close": 55.8, "volume": 698594.0}, {"date": "2019-11-20", "close": 55.34, "volume": 410185.0}, {"date": "2019-11-21", "close": 55.15, "volume": 808665.0}, {"date": "2019-11-22", "close": 55.04, "volume": 583956.0}, {"date": "2019-11-25", "close": 56.33, "volume": 1033337.0}, {"date": "2019-11-26", "close": 56.62, "volume": 569804.0}, {"date": "2019-11-27", "close": 56.43, "volume": 292345.0}, {"date": "2019-11-29", "close": 55.95, "volume": 118703.0}, {"date": "2019-12-02", "close": 55.74, "volume": 326557.0}, {"date": "2019-12-03", "close": 55.95, "volume": 284883.0}, {"date": "2019-12-04", "close": 56.42, "volume": 399506.0}, {"date": "2019-12-05", "close": 56.89, "volume": 419706.0}, {"date": "2019-12-06", "close": 57.18, "volume": 665157.0}, {"date": "2019-12-09", "close": 57.34, "volume": 544422.0}, {"date": "2019-12-10", "close": 56.87, "volume": 358721.0}, {"date": "2019-12-11", "close": 56.89, "volume": 265734.0}, {"date": "2019-12-12", "close": 57.79, "volume": 461884.0}, {"date": "2019-12-13", "close": 58.36, "volume": 586694.0}, {"date": "2019-12-16", "close": 58.62, "volume": 411163.0}, {"date": "2019-12-17", "close": 58.81, "volume": 391025.0}, {"date": "2019-12-18", "close": 59.33, "volume": 463117.0}, {"date": "2019-12-19", "close": 59.5, "volume": 528575.0}, {"date": "2019-12-20", "close": 58.83, "volume": 1081570.0}, {"date": "2019-12-23", "close": 59.13, "volume": 302607.0}, {"date": "2019-12-24", "close": 59.13, "volume": 104573.0}, {"date": "2019-12-26", "close": 58.92, "volume": 177880.0}, {"date": "2019-12-27", "close": 58.88, "volume": 185137.0}, {"date": "2019-12-30", "close": 58.76, "volume": 213770.0}, {"date": "2019-12-31", "close": 58.88, "volume": 388132.0}, {"date": "2020-01-02", "close": 59.45, "volume": 460917.0}, {"date": "2020-01-03", "close": 58.32, "volume": 486850.0}, {"date": "2020-01-06", "close": 58.57, "volume": 572768.0}, {"date": "2020-01-07", "close": 58.11, "volume": 375175.0}, {"date": "2020-01-08", "close": 58.52, "volume": 602283.0}, {"date": "2020-01-09", "close": 54.55, "volume": 1410618.0}, {"date": "2020-01-10", "close": 53.22, "volume": 703428.0}, {"date": "2020-01-13", "close": 52.87, "volume": 744870.0}, {"date": "2020-01-14", "close": 53.06, "volume": 638763.0}, {"date": "2020-01-15", "close": 52.86, "volume": 530356.0}, {"date": "2020-01-16", "close": 53.29, "volume": 503843.0}, {"date": "2020-01-17", "close": 53.3, "volume": 539798.0}, {"date": "2020-01-21", "close": 53.11, "volume": 445183.0}, {"date": "2020-01-22", "close": 53.27, "volume": 376539.0}, {"date": "2020-01-23", "close": 52.82, "volume": 457974.0}, {"date": "2020-01-24", "close": 52.66, "volume": 435129.0}, {"date": "2020-01-27", "close": 52.82, "volume": 504721.0}, {"date": "2020-01-28", "close": 53.52, "volume": 278231.0}, {"date": "2020-01-29", "close": 53.12, "volume": 407076.0}, {"date": "2020-01-30", "close": 53.25, "volume": 344730.0}, {"date": "2020-01-31", "close": 52.28, "volume": 409576.0}, {"date": "2020-02-03", "close": 52.57, "volume": 423543.0}, {"date": "2020-02-04", "close": 53.2, "volume": 544540.0}, {"date": "2020-02-05", "close": 53.82, "volume": 376097.0}, {"date": "2020-02-06", "close": 54.2, "volume": 337552.0}, {"date": "2020-02-07", "close": 53.34, "volume": 212745.0}, {"date": "2020-02-10", "close": 54.49, "volume": 479786.0}, {"date": "2020-02-11", "close": 55.18, "volume": 518828.0}, {"date": "2020-02-12", "close": 55.59, "volume": 601138.0}, {"date": "2020-02-13", "close": 56.5, "volume": 690791.0}, {"date": "2020-02-14", "close": 56.54, "volume": 287130.0}, {"date": "2020-02-18", "close": 56.65, "volume": 341817.0}, {"date": "2020-02-19", "close": 56.56, "volume": 495409.0}, {"date": "2020-02-20", "close": 56.45, "volume": 417210.0}, {"date": "2020-02-21", "close": 55.35, "volume": 921297.0}, {"date": "2020-02-24", "close": 53.37, "volume": 752791.0}, {"date": "2020-02-25", "close": 51.08, "volume": 985272.0}, {"date": "2020-02-26", "close": 49.35, "volume": 950870.0}, {"date": "2020-02-27", "close": 47.28, "volume": 809307.0}, {"date": "2020-02-28", "close": 45.23, "volume": 1009250.0}, {"date": "2020-03-02", "close": 47.1, "volume": 934494.0}, {"date": "2020-03-03", "close": 45.56, "volume": 1145342.0}, {"date": "2020-03-04", "close": 46.43, "volume": 870189.0}, {"date": "2020-03-05", "close": 44.82, "volume": 1155402.0}, {"date": "2020-03-06", "close": 42.76, "volume": 1490197.0}, {"date": "2020-03-09", "close": 39.17, "volume": 1037585.0}, {"date": "2020-03-10", "close": 41.5, "volume": 1786179.0}, {"date": "2020-03-11", "close": 38.05, "volume": 975371.0}, {"date": "2020-03-12", "close": 38.47, "volume": 1866539.0}, {"date": "2020-03-13", "close": 37.21, "volume": 2182994.0}, {"date": "2020-03-16", "close": 35.06, "volume": 2093808.0}, {"date": "2020-03-17", "close": 40.02, "volume": 2249914.0}, {"date": "2020-03-18", "close": 38.4, "volume": 1785868.0}, {"date": "2020-03-19", "close": 39.15, "volume": 1462024.0}, {"date": "2020-03-20", "close": 40.16, "volume": 1928016.0}, {"date": "2020-03-23", "close": 38.29, "volume": 1635113.0}, {"date": "2020-03-24", "close": 40.95, "volume": 1970775.0}, {"date": "2020-03-25", "close": 40.44, "volume": 1756225.0}, {"date": "2020-03-26", "close": 43.1, "volume": 1011717.0}, {"date": "2020-03-27", "close": 41.58, "volume": 843729.0}, {"date": "2020-03-30", "close": 42.69, "volume": 649838.0}, {"date": "2020-03-31", "close": 42.53, "volume": 992957.0}, {"date": "2020-04-01", "close": 39.93, "volume": 1127192.0}, {"date": "2020-04-02", "close": 40.47, "volume": 863157.0}, {"date": "2020-04-03", "close": 39.81, "volume": 1142226.0}, {"date": "2020-04-06", "close": 42.16, "volume": 823111.0}, {"date": "2020-04-07", "close": 42.62, "volume": 1170103.0}, {"date": "2020-04-08", "close": 44.49, "volume": 952401.0}, {"date": "2020-04-09", "close": 48.32, "volume": 1037428.0}, {"date": "2020-04-13", "close": 47.18, "volume": 818195.0}, {"date": "2020-04-14", "close": 47.72, "volume": 754686.0}, {"date": "2020-04-15", "close": 44.64, "volume": 892277.0}, {"date": "2020-04-16", "close": 44.31, "volume": 790990.0}, {"date": "2020-04-17", "close": 47.16, "volume": 1176981.0}, {"date": "2020-04-20", "close": 47.11, "volume": 651543.0}, {"date": "2020-04-21", "close": 44.88, "volume": 505435.0}, {"date": "2020-04-22", "close": 45.03, "volume": 466448.0}, {"date": "2020-04-23", "close": 46.53, "volume": 696441.0}, {"date": "2020-04-24", "close": 46.76, "volume": 712880.0}, {"date": "2020-04-27", "close": 47.55, "volume": 560851.0}, {"date": "2020-04-28", "close": 47.54, "volume": 730210.0}, {"date": "2020-04-29", "close": 49.6, "volume": 575735.0}, {"date": "2020-04-30", "close": 47.46, "volume": 543283.0}, {"date": "2020-05-01", "close": 45.64, "volume": 631914.0}, {"date": "2020-05-04", "close": 45.49, "volume": 849479.0}, {"date": "2020-05-05", "close": 47.86, "volume": 714880.0}, {"date": "2020-05-06", "close": 45.82, "volume": 944069.0}, {"date": "2020-05-07", "close": 47.8, "volume": 905234.0}, {"date": "2020-05-08", "close": 49.51, "volume": 1048743.0}, {"date": "2020-05-11", "close": 48.35, "volume": 1145701.0}, {"date": "2020-05-12", "close": 46.09, "volume": 664023.0}, {"date": "2020-05-13", "close": 45.0, "volume": 550811.0}, {"date": "2020-05-14", "close": 45.41, "volume": 601457.0}, {"date": "2020-05-15", "close": 45.82, "volume": 1555893.0}, {"date": "2020-05-18", "close": 49.79, "volume": 973372.0}, {"date": "2020-05-19", "close": 49.23, "volume": 789884.0}, {"date": "2020-05-20", "close": 50.24, "volume": 734597.0}, {"date": "2020-05-21", "close": 54.59, "volume": 7410595.0}, {"date": "2020-05-22", "close": 55.11, "volume": 3065953.0}, {"date": "2020-05-26", "close": 54.61, "volume": 2514348.0}, {"date": "2020-05-27", "close": 55.46, "volume": 1533258.0}, {"date": "2020-05-28", "close": 55.3, "volume": 1369189.0}, {"date": "2020-05-29", "close": 54.65, "volume": 1659727.0}, {"date": "2020-06-01", "close": 54.65, "volume": 975198.0}, {"date": "2020-06-02", "close": 54.99, "volume": 944162.0}, {"date": "2020-06-03", "close": 54.69, "volume": 1023335.0}, {"date": "2020-06-04", "close": 52.74, "volume": 1008537.0}, {"date": "2020-06-05", "close": 55.61, "volume": 1151130.0}, {"date": "2020-06-08", "close": 54.92, "volume": 721256.0}, {"date": "2020-06-09", "close": 53.62, "volume": 687198.0}, {"date": "2020-06-10", "close": 52.62, "volume": 973126.0}, {"date": "2020-06-11", "close": 48.68, "volume": 1613549.0}, {"date": "2020-06-12", "close": 47.82, "volume": 2002249.0}, {"date": "2020-06-15", "close": 47.98, "volume": 1356508.0}, {"date": "2020-06-16", "close": 48.68, "volume": 903923.0}, {"date": "2020-06-17", "close": 48.08, "volume": 903009.0}, {"date": "2020-06-18", "close": 47.47, "volume": 1012594.0}, {"date": "2020-06-19", "close": 48.61, "volume": 2491860.0}, {"date": "2020-06-22", "close": 47.24, "volume": 1328841.0}, {"date": "2020-06-23", "close": 47.55, "volume": 1067001.0}, {"date": "2020-06-24", "close": 44.91, "volume": 1449797.0}, {"date": "2020-06-25", "close": 45.0, "volume": 1447834.0}, {"date": "2020-06-26", "close": 45.19, "volume": 8660151.0}, {"date": "2020-06-29", "close": 47.4, "volume": 959501.0}, {"date": "2020-06-30", "close": 47.71, "volume": 966991.0}, {"date": "2020-07-01", "close": 48.67, "volume": 1103706.0}, {"date": "2020-07-02", "close": 49.16, "volume": 1108789.0}, {"date": "2020-07-06", "close": 45.6, "volume": 1957381.0}, {"date": "2020-07-07", "close": 45.26, "volume": 1058666.0}, {"date": "2020-07-08", "close": 46.46, "volume": 879727.0}, {"date": "2020-07-09", "close": 45.57, "volume": 936083.0}, {"date": "2020-07-10", "close": 45.85, "volume": 506507.0}, {"date": "2020-07-13", "close": 45.39, "volume": 830066.0}, {"date": "2020-07-14", "close": 46.01, "volume": 512846.0}, {"date": "2020-07-15", "close": 48.43, "volume": 717742.0}, {"date": "2020-07-16", "close": 47.21, "volume": 640703.0}, {"date": "2020-07-17", "close": 48.48, "volume": 433559.0}, {"date": "2020-07-20", "close": 47.83, "volume": 472393.0}, {"date": "2020-07-21", "close": 47.8, "volume": 1067288.0}, {"date": "2020-07-22", "close": 47.7, "volume": 724404.0}, {"date": "2020-07-23", "close": 48.64, "volume": 579428.0}, {"date": "2020-07-24", "close": 48.44, "volume": 330924.0}, {"date": "2020-07-27", "close": 49.71, "volume": 391308.0}, {"date": "2020-07-28", "close": 48.72, "volume": 382381.0}, {"date": "2020-07-29", "close": 50.41, "volume": 524627.0}, {"date": "2020-07-30", "close": 49.93, "volume": 516456.0}, {"date": "2020-07-31", "close": 48.18, "volume": 785583.0}, {"date": "2020-08-03", "close": 49.64, "volume": 759324.0}, {"date": "2020-08-04", "close": 48.79, "volume": 633786.0}, {"date": "2020-08-05", "close": 50.66, "volume": 1068521.0}, {"date": "2020-08-06", "close": 57.82, "volume": 3004513.0}, {"date": "2020-08-07", "close": 56.91, "volume": 994999.0}, {"date": "2020-08-10", "close": 55.33, "volume": 805259.0}, {"date": "2020-08-11", "close": 54.06, "volume": 1141966.0}, {"date": "2020-08-12", "close": 54.09, "volume": 753828.0}, {"date": "2020-08-13", "close": 55.14, "volume": 895072.0}, {"date": "2020-08-14", "close": 54.85, "volume": 404324.0}, {"date": "2020-08-17", "close": 54.1, "volume": 537423.0}, {"date": "2020-08-18", "close": 53.71, "volume": 500416.0}, {"date": "2020-08-19", "close": 53.98, "volume": 402022.0}, {"date": "2020-08-20", "close": 53.68, "volume": 366643.0}, {"date": "2020-08-21", "close": 53.43, "volume": 519123.0}, {"date": "2020-08-24", "close": 54.66, "volume": 450923.0}, {"date": "2020-08-25", "close": 54.84, "volume": 385496.0}, {"date": "2020-08-26", "close": 55.69, "volume": 615575.0}, {"date": "2020-08-27", "close": 56.73, "volume": 558519.0}, {"date": "2020-08-28", "close": 56.47, "volume": 383404.0}, {"date": "2020-08-31", "close": 56.52, "volume": 521718.0}, {"date": "2020-09-01", "close": 56.84, "volume": 384911.0}, {"date": "2020-09-02", "close": 57.43, "volume": 604285.0}, {"date": "2020-09-03", "close": 56.67, "volume": 637423.0}, {"date": "2020-09-04", "close": 55.26, "volume": 453323.0}, {"date": "2020-09-08", "close": 55.04, "volume": 533620.0}, {"date": "2020-09-09", "close": 56.44, "volume": 615657.0}, {"date": "2020-09-10", "close": 55.4, "volume": 683954.0}, {"date": "2020-09-11", "close": 55.06, "volume": 490645.0}, {"date": "2020-09-14", "close": 55.58, "volume": 440299.0}, {"date": "2020-09-15", "close": 54.47, "volume": 454478.0}, {"date": "2020-09-16", "close": 53.53, "volume": 566335.0}, {"date": "2020-09-17", "close": 52.78, "volume": 518687.0}, {"date": "2020-09-18", "close": 51.13, "volume": 1047425.0}, {"date": "2020-09-21", "close": 49.31, "volume": 648132.0}, {"date": "2020-09-22", "close": 50.27, "volume": 537989.0}, {"date": "2020-09-23", "close": 49.17, "volume": 568198.0}, {"date": "2020-09-24", "close": 48.83, "volume": 566620.0}, {"date": "2020-09-25", "close": 49.21, "volume": 441859.0}, {"date": "2020-09-28", "close": 49.67, "volume": 315504.0}, {"date": "2020-09-29", "close": 48.9, "volume": 487865.0}, {"date": "2020-09-30", "close": 49.52, "volume": 587844.0}, {"date": "2020-10-01", "close": 49.06, "volume": 413525.0}, {"date": "2020-10-02", "close": 48.89, "volume": 401746.0}, {"date": "2020-10-05", "close": 49.7, "volume": 570900.0}, {"date": "2020-10-06", "close": 51.02, "volume": 713854.0}, {"date": "2020-10-07", "close": 52.2, "volume": 559248.0}, {"date": "2020-10-08", "close": 53.55, "volume": 583714.0}, {"date": "2020-10-09", "close": 53.56, "volume": 1140946.0}, {"date": "2020-10-12", "close": 55.62, "volume": 472604.0}, {"date": "2020-10-13", "close": 54.47, "volume": 422980.0}, {"date": "2020-10-14", "close": 54.79, "volume": 637368.0}, {"date": "2020-10-15", "close": 55.18, "volume": 391644.0}, {"date": "2020-10-16", "close": 55.36, "volume": 312091.0}, {"date": "2020-10-19", "close": 54.8, "volume": 890454.0}, {"date": "2020-10-20", "close": 53.74, "volume": 559650.0}, {"date": "2020-10-21", "close": 53.27, "volume": 437459.0}, {"date": "2020-10-22", "close": 53.59, "volume": 486629.0}, {"date": "2020-10-23", "close": 53.67, "volume": 277328.0}, {"date": "2020-10-26", "close": 53.77, "volume": 451580.0}, {"date": "2020-10-27", "close": 51.26, "volume": 446013.0}, {"date": "2020-10-28", "close": 49.62, "volume": 643668.0}, {"date": "2020-10-29", "close": 52.47, "volume": 1694148.0}, {"date": "2020-10-30", "close": 52.12, "volume": 937762.0}, {"date": "2020-11-02", "close": 53.06, "volume": 625961.0}, {"date": "2020-11-03", "close": 54.65, "volume": 475099.0}, {"date": "2020-11-04", "close": 55.48, "volume": 594420.0}, {"date": "2020-11-05", "close": 54.75, "volume": 631601.0}, {"date": "2020-11-06", "close": 54.07, "volume": 473914.0}, {"date": "2020-11-09", "close": 58.06, "volume": 1326130.0}, {"date": "2020-11-10", "close": 57.61, "volume": 670042.0}, {"date": "2020-11-11", "close": 55.71, "volume": 436245.0}, {"date": "2020-11-12", "close": 55.29, "volume": 422145.0}, {"date": "2020-11-13", "close": 56.68, "volume": 387688.0}, {"date": "2020-11-16", "close": 56.53, "volume": 313526.0}, {"date": "2020-11-17", "close": 56.4, "volume": 305789.0}, {"date": "2020-11-18", "close": 56.17, "volume": 368185.0}, {"date": "2020-11-19", "close": 57.51, "volume": 567878.0}, {"date": "2020-11-20", "close": 57.83, "volume": 1451210.0}, {"date": "2020-11-23", "close": 58.47, "volume": 787547.0}, {"date": "2020-11-24", "close": 59.87, "volume": 847026.0}, {"date": "2020-11-25", "close": 59.8, "volume": 521329.0}, {"date": "2020-11-27", "close": 59.92, "volume": 227917.0}, {"date": "2020-11-30", "close": 60.08, "volume": 788192.0}, {"date": "2020-12-01", "close": 59.62, "volume": 746451.0}, {"date": "2020-12-02", "close": 59.49, "volume": 415275.0}, {"date": "2020-12-03", "close": 59.59, "volume": 463762.0}, {"date": "2020-12-04", "close": 60.75, "volume": 808098.0}, {"date": "2020-12-07", "close": 59.99, "volume": 343853.0}, {"date": "2020-12-08", "close": 59.99, "volume": 555699.0}, {"date": "2020-12-09", "close": 59.69, "volume": 392435.0}, {"date": "2020-12-10", "close": 59.84, "volume": 249277.0}, {"date": "2020-12-11", "close": 60.16, "volume": 304856.0}, {"date": "2020-12-14", "close": 61.99, "volume": 1138762.0}, {"date": "2020-12-15", "close": 63.44, "volume": 1023121.0}, {"date": "2020-12-16", "close": 64.05, "volume": 745923.0}, {"date": "2020-12-17", "close": 65.0, "volume": 876444.0}, {"date": "2020-12-18", "close": 65.37, "volume": 1372770.0}, {"date": "2020-12-21", "close": 63.5, "volume": 595857.0}, {"date": "2020-12-22", "close": 65.32, "volume": 416177.0}, {"date": "2020-12-23", "close": 65.87, "volume": 602878.0}, {"date": "2020-12-24", "close": 65.32, "volume": 456751.0}, {"date": "2020-12-28", "close": 65.22, "volume": 388145.0}, {"date": "2020-12-29", "close": 65.23, "volume": 409578.0}, {"date": "2020-12-30", "close": 64.92, "volume": 569126.0}, {"date": "2020-12-31", "close": 65.22, "volume": 432027.0}, {"date": "2021-01-04", "close": 63.34, "volume": 678098.0}, {"date": "2021-01-05", "close": 64.52, "volume": 757062.0}, {"date": "2021-01-06", "close": 67.02, "volume": 654348.0}, {"date": "2021-01-07", "close": 66.53, "volume": 539923.0}, {"date": "2021-01-08", "close": 67.29, "volume": 443217.0}, {"date": "2021-01-11", "close": 66.85, "volume": 239497.0}, {"date": "2021-01-12", "close": 66.71, "volume": 351053.0}, {"date": "2021-01-13", "close": 65.69, "volume": 555513.0}, {"date": "2021-01-14", "close": 65.05, "volume": 262128.0}, {"date": "2021-01-15", "close": 63.64, "volume": 512458.0}, {"date": "2021-01-19", "close": 63.76, "volume": 526958.0}, {"date": "2021-01-20", "close": 65.36, "volume": 601999.0}, {"date": "2021-01-21", "close": 65.81, "volume": 372934.0}, {"date": "2021-01-22", "close": 65.32, "volume": 202717.0}, {"date": "2021-01-25", "close": 64.44, "volume": 357597.0}, {"date": "2021-01-26", "close": 63.38, "volume": 212454.0}, {"date": "2021-01-27", "close": 61.39, "volume": 456553.0}, {"date": "2021-01-28", "close": 63.01, "volume": 636897.0}, {"date": "2021-01-29", "close": 61.69, "volume": 338817.0}, {"date": "2021-02-01", "close": 61.53, "volume": 477786.0}, {"date": "2021-02-02", "close": 62.68, "volume": 294257.0}, {"date": "2021-02-03", "close": 62.35, "volume": 266035.0}, {"date": "2021-02-04", "close": 63.61, "volume": 278358.0}, {"date": "2021-02-05", "close": 63.38, "volume": 498596.0}, {"date": "2021-02-08", "close": 64.22, "volume": 317883.0}, {"date": "2021-02-09", "close": 64.84, "volume": 402763.0}, {"date": "2021-02-10", "close": 65.67, "volume": 268517.0}, {"date": "2021-02-11", "close": 66.93, "volume": 486891.0}, {"date": "2021-02-12", "close": 67.74, "volume": 322426.0}, {"date": "2021-02-16", "close": 67.36, "volume": 425904.0}, {"date": "2021-02-17", "close": 66.72, "volume": 403950.0}, {"date": "2021-02-18", "close": 63.5, "volume": 1103590.0}, {"date": "2021-02-19", "close": 63.74, "volume": 1432318.0}, {"date": "2021-02-22", "close": 63.83, "volume": 605526.0}, {"date": "2021-02-23", "close": 63.63, "volume": 463946.0}, {"date": "2021-02-24", "close": 63.4, "volume": 512791.0}, {"date": "2021-02-25", "close": 61.98, "volume": 624223.0}, {"date": "2021-02-26", "close": 62.5, "volume": 593963.0}, {"date": "2021-03-01", "close": 62.68, "volume": 571066.0}, {"date": "2021-03-02", "close": 62.3, "volume": 489526.0}, {"date": "2021-03-03", "close": 61.52, "volume": 351735.0}, {"date": "2021-03-04", "close": 60.46, "volume": 508653.0}, {"date": "2021-03-05", "close": 62.14, "volume": 446645.0}, {"date": "2021-03-08", "close": 61.49, "volume": 427869.0}, {"date": "2021-03-09", "close": 61.65, "volume": 311430.0}, {"date": "2021-03-10", "close": 63.07, "volume": 371889.0}, {"date": "2021-03-11", "close": 62.52, "volume": 341465.0}, {"date": "2021-03-12", "close": 62.44, "volume": 240471.0}, {"date": "2021-03-15", "close": 61.78, "volume": 462359.0}, {"date": "2021-03-16", "close": 61.9, "volume": 453372.0}, {"date": "2021-03-17", "close": 61.57, "volume": 394029.0}, {"date": "2021-03-18", "close": 60.15, "volume": 423535.0}, {"date": "2021-03-19", "close": 60.47, "volume": 1281411.0}, {"date": "2021-03-22", "close": 61.34, "volume": 600084.0}, {"date": "2021-03-23", "close": 60.24, "volume": 666647.0}, {"date": "2021-03-24", "close": 60.05, "volume": 324772.0}, {"date": "2021-03-25", "close": 60.69, "volume": 346060.0}, {"date": "2021-03-26", "close": 60.93, "volume": 286618.0}, {"date": "2021-03-29", "close": 60.46, "volume": 323466.0}, {"date": "2021-03-30", "close": 61.08, "volume": 234487.0}, {"date": "2021-03-31", "close": 61.67, "volume": 361954.0}, {"date": "2021-04-01", "close": 61.85, "volume": 272427.0}, {"date": "2021-04-05", "close": 62.79, "volume": 448191.0}, {"date": "2021-04-06", "close": 63.79, "volume": 449778.0}, {"date": "2021-04-07", "close": 64.4, "volume": 527752.0}, {"date": "2021-04-08", "close": 66.29, "volume": 891638.0}, {"date": "2021-04-09", "close": 67.0, "volume": 550541.0}, {"date": "2021-04-12", "close": 67.57, "volume": 448172.0}, {"date": "2021-04-13", "close": 67.62, "volume": 493801.0}, {"date": "2021-04-14", "close": 68.93, "volume": 481910.0}, {"date": "2021-04-15", "close": 69.65, "volume": 308539.0}, {"date": "2021-04-16", "close": 69.75, "volume": 313365.0}, {"date": "2021-04-19", "close": 69.2, "volume": 526943.0}, {"date": "2021-04-20", "close": 69.65, "volume": 355264.0}, {"date": "2021-04-21", "close": 70.88, "volume": 489644.0}, {"date": "2021-04-22", "close": 71.01, "volume": 442627.0}, {"date": "2021-04-23", "close": 71.12, "volume": 462973.0}, {"date": "2021-04-26", "close": 71.5, "volume": 560736.0}, {"date": "2021-04-27", "close": 71.3, "volume": 272618.0}, {"date": "2021-04-28", "close": 71.74, "volume": 313166.0}, {"date": "2021-04-29", "close": 72.51, "volume": 377036.0}, {"date": "2021-04-30", "close": 71.77, "volume": 400102.0}, {"date": "2021-05-03", "close": 71.16, "volume": 381602.0}, {"date": "2021-05-04", "close": 69.64, "volume": 464391.0}, {"date": "2021-05-05", "close": 73.37, "volume": 1048069.0}, {"date": "2021-05-06", "close": 72.9, "volume": 515518.0}, {"date": "2021-05-07", "close": 73.3, "volume": 619844.0}, {"date": "2021-05-10", "close": 71.05, "volume": 441528.0}, {"date": "2021-05-11", "close": 71.2, "volume": 432885.0}, {"date": "2021-05-12", "close": 70.42, "volume": 372667.0}, {"date": "2021-05-13", "close": 71.33, "volume": 421938.0}, {"date": "2021-05-14", "close": 72.24, "volume": 265358.0}, {"date": "2021-05-17", "close": 71.72, "volume": 377919.0}, {"date": "2021-05-18", "close": 71.88, "volume": 556489.0}, {"date": "2021-05-19", "close": 71.0, "volume": 665073.0}, {"date": "2021-05-20", "close": 71.51, "volume": 508133.0}, {"date": "2021-05-21", "close": 71.14, "volume": 1253327.0}, {"date": "2021-05-24", "close": 71.11, "volume": 355546.0}, {"date": "2021-05-25", "close": 70.87, "volume": 213167.0}, {"date": "2021-05-26", "close": 71.03, "volume": 338731.0}, {"date": "2021-05-27", "close": 71.75, "volume": 446980.0}, {"date": "2021-05-28", "close": 72.06, "volume": 384291.0}, {"date": "2021-06-01", "close": 72.11, "volume": 326040.0}, {"date": "2021-06-02", "close": 70.56, "volume": 470893.0}, {"date": "2021-06-03", "close": 70.5, "volume": 335859.0}, {"date": "2021-06-04", "close": 71.71, "volume": 200531.0}, {"date": "2021-06-07", "close": 69.81, "volume": 459852.0}, {"date": "2021-06-08", "close": 71.33, "volume": 369627.0}, {"date": "2021-06-09", "close": 70.93, "volume": 230920.0}, {"date": "2021-06-10", "close": 72.32, "volume": 251443.0}, {"date": "2021-06-11", "close": 72.16, "volume": 179982.0}, {"date": "2021-06-14", "close": 72.42, "volume": 280270.0}, {"date": "2021-06-15", "close": 72.95, "volume": 242593.0}, {"date": "2021-06-16", "close": 72.4, "volume": 296106.0}, {"date": "2021-06-17", "close": 73.13, "volume": 247314.0}, {"date": "2021-06-18", "close": 71.85, "volume": 674897.0}, {"date": "2021-06-21", "close": 73.45, "volume": 293943.0}, {"date": "2021-06-22", "close": 74.66, "volume": 370467.0}, {"date": "2021-06-23", "close": 74.32, "volume": 310843.0}, {"date": "2021-06-24", "close": 74.22, "volume": 265879.0}, {"date": "2021-06-25", "close": 77.46, "volume": 994202.0}, {"date": "2021-06-28", "close": 76.08, "volume": 407379.0}, {"date": "2021-06-29", "close": 76.36, "volume": 224896.0}, {"date": "2021-06-30", "close": 77.53, "volume": 529344.0}, {"date": "2021-07-01", "close": 78.59, "volume": 632246.0}, {"date": "2021-07-02", "close": 78.76, "volume": 377613.0}, {"date": "2021-07-06", "close": 80.0, "volume": 697436.0}, {"date": "2021-07-07", "close": 81.22, "volume": 445750.0}, {"date": "2021-07-08", "close": 79.9, "volume": 527238.0}, {"date": "2021-07-09", "close": 80.62, "volume": 406624.0}, {"date": "2021-07-12", "close": 81.62, "volume": 358470.0}, {"date": "2021-07-13", "close": 81.16, "volume": 375008.0}, {"date": "2021-07-14", "close": 79.18, "volume": 887958.0}, {"date": "2021-07-15", "close": 79.05, "volume": 362598.0}, {"date": "2021-07-16", "close": 79.91, "volume": 409298.0}, {"date": "2021-07-19", "close": 78.13, "volume": 573312.0}, {"date": "2021-07-20", "close": 79.78, "volume": 496004.0}, {"date": "2021-07-21", "close": 79.96, "volume": 324855.0}, {"date": "2021-07-22", "close": 81.26, "volume": 277353.0}, {"date": "2021-07-23", "close": 83.04, "volume": 333085.0}, {"date": "2021-07-26", "close": 82.91, "volume": 268364.0}, {"date": "2021-07-27", "close": 83.59, "volume": 383939.0}, {"date": "2021-07-28", "close": 82.99, "volume": 454005.0}, {"date": "2021-07-29", "close": 83.38, "volume": 914541.0}, {"date": "2021-07-30", "close": 83.17, "volume": 502620.0}, {"date": "2021-08-02", "close": 82.67, "volume": 334574.0}, {"date": "2021-08-03", "close": 82.63, "volume": 373265.0}, {"date": "2021-08-04", "close": 80.63, "volume": 420550.0}, {"date": "2021-08-05", "close": 79.9, "volume": 575596.0}, {"date": "2021-08-06", "close": 80.49, "volume": 315128.0}, {"date": "2021-08-09", "close": 80.17, "volume": 266908.0}, {"date": "2021-08-10", "close": 76.53, "volume": 460327.0}, {"date": "2021-08-11", "close": 76.91, "volume": 296644.0}, {"date": "2021-08-12", "close": 77.04, "volume": 219787.0}, {"date": "2021-08-13", "close": 76.41, "volume": 298639.0}, {"date": "2021-08-16", "close": 77.96, "volume": 298488.0}, {"date": "2021-08-17", "close": 78.07, "volume": 405219.0}, {"date": "2021-08-18", "close": 76.83, "volume": 273795.0}, {"date": "2021-08-19", "close": 77.26, "volume": 318884.0}, {"date": "2021-08-20", "close": 77.86, "volume": 436020.0}, {"date": "2021-08-23", "close": 77.7, "volume": 602010.0}, {"date": "2021-08-24", "close": 78.02, "volume": 448047.0}, {"date": "2021-08-25", "close": 77.71, "volume": 210675.0}, {"date": "2021-08-26", "close": 80.02, "volume": 771747.0}, {"date": "2021-08-27", "close": 81.63, "volume": 670820.0}, {"date": "2021-08-30", "close": 82.25, "volume": 938340.0}, {"date": "2021-08-31", "close": 81.6, "volume": 514015.0}, {"date": "2021-09-01", "close": 82.67, "volume": 645693.0}, {"date": "2021-09-02", "close": 83.79, "volume": 436740.0}, {"date": "2021-09-03", "close": 83.69, "volume": 335163.0}, {"date": "2021-09-07", "close": 82.71, "volume": 386844.0}, {"date": "2021-09-08", "close": 84.06, "volume": 402021.0}, {"date": "2021-09-09", "close": 83.18, "volume": 291691.0}, {"date": "2021-09-10", "close": 81.45, "volume": 298353.0}, {"date": "2021-09-13", "close": 80.57, "volume": 557402.0}, {"date": "2021-09-14", "close": 80.25, "volume": 537671.0}, {"date": "2021-09-15", "close": 81.12, "volume": 467136.0}, {"date": "2021-09-16", "close": 81.63, "volume": 326447.0}, {"date": "2021-09-17", "close": 80.72, "volume": 1077815.0}, {"date": "2021-09-20", "close": 79.2, "volume": 586597.0}, {"date": "2021-09-21", "close": 78.62, "volume": 341766.0}, {"date": "2021-09-22", "close": 79.57, "volume": 326550.0}, {"date": "2021-09-23", "close": 80.95, "volume": 493026.0}, {"date": "2021-09-24", "close": 81.22, "volume": 542019.0}, {"date": "2021-09-27", "close": 80.44, "volume": 344503.0}, {"date": "2021-09-28", "close": 78.78, "volume": 478225.0}, {"date": "2021-09-29", "close": 78.9, "volume": 309153.0}, {"date": "2021-09-30", "close": 76.62, "volume": 352053.0}, {"date": "2021-10-01", "close": 79.0, "volume": 472140.0}, {"date": "2021-10-04", "close": 76.9, "volume": 546874.0}, {"date": "2021-10-05", "close": 78.29, "volume": 539297.0}, {"date": "2021-10-06", "close": 77.7, "volume": 265665.0}, {"date": "2021-10-07", "close": 78.25, "volume": 266213.0}, {"date": "2021-10-08", "close": 76.07, "volume": 262897.0}, {"date": "2021-10-11", "close": 75.52, "volume": 284017.0}, {"date": "2021-10-12", "close": 76.31, "volume": 311882.0}, {"date": "2021-10-13", "close": 75.5, "volume": 281071.0}, {"date": "2021-10-14", "close": 77.15, "volume": 230044.0}, {"date": "2021-10-15", "close": 76.43, "volume": 324964.0}, {"date": "2021-10-18", "close": 76.32, "volume": 457761.0}, {"date": "2021-10-19", "close": 77.21, "volume": 573208.0}, {"date": "2021-10-20", "close": 77.93, "volume": 201907.0}, {"date": "2021-10-21", "close": 78.31, "volume": 210321.0}, {"date": "2021-10-22", "close": 79.92, "volume": 300203.0}, {"date": "2021-10-25", "close": 78.11, "volume": 261411.0}, {"date": "2021-10-26", "close": 77.96, "volume": 233917.0}, {"date": "2021-10-27", "close": 77.08, "volume": 191334.0}, {"date": "2021-10-28", "close": 76.86, "volume": 330441.0}, {"date": "2021-10-29", "close": 77.17, "volume": 542278.0}, {"date": "2021-11-01", "close": 77.98, "volume": 421535.0}, {"date": "2021-11-02", "close": 78.1, "volume": 488246.0}, {"date": "2021-11-03", "close": 78.23, "volume": 367891.0}, {"date": "2021-11-04", "close": 77.35, "volume": 372562.0}, {"date": "2021-11-05", "close": 78.41, "volume": 963768.0}, {"date": "2021-11-08", "close": 77.53, "volume": 317117.0}, {"date": "2021-11-09", "close": 74.85, "volume": 463878.0}, {"date": "2021-11-10", "close": 75.46, "volume": 482792.0}, {"date": "2021-11-11", "close": 73.62, "volume": 431764.0}, {"date": "2021-11-12", "close": 73.79, "volume": 422343.0}, {"date": "2021-11-15", "close": 70.79, "volume": 1962850.0}, {"date": "2021-11-16", "close": 71.21, "volume": 865409.0}, {"date": "2021-11-17", "close": 70.5, "volume": 358790.0}, {"date": "2021-11-18", "close": 69.13, "volume": 486281.0}, {"date": "2021-11-19", "close": 67.63, "volume": 810021.0}, {"date": "2021-11-22", "close": 68.15, "volume": 421527.0}, {"date": "2021-11-23", "close": 66.78, "volume": 332686.0}, {"date": "2021-11-24", "close": 66.91, "volume": 373602.0}, {"date": "2021-11-26", "close": 63.95, "volume": 387614.0}, {"date": "2021-11-29", "close": 63.77, "volume": 464796.0}, {"date": "2021-11-30", "close": 62.62, "volume": 700188.0}, {"date": "2021-12-01", "close": 63.09, "volume": 793574.0}, {"date": "2021-12-02", "close": 63.63, "volume": 517023.0}, {"date": "2021-12-03", "close": 63.05, "volume": 438821.0}, {"date": "2021-12-06", "close": 67.19, "volume": 850431.0}, {"date": "2021-12-07", "close": 68.92, "volume": 687044.0}, {"date": "2021-12-08", "close": 69.64, "volume": 353454.0}, {"date": "2021-12-09", "close": 67.98, "volume": 441109.0}, {"date": "2021-12-10", "close": 67.95, "volume": 327759.0}, {"date": "2021-12-13", "close": 68.96, "volume": 562745.0}, {"date": "2021-12-14", "close": 67.95, "volume": 406250.0}, {"date": "2021-12-15", "close": 66.94, "volume": 546461.0}, {"date": "2021-12-16", "close": 66.24, "volume": 613181.0}, {"date": "2021-12-17", "close": 68.21, "volume": 1491046.0}, {"date": "2021-12-20", "close": 67.24, "volume": 530696.0}, {"date": "2021-12-21", "close": 70.18, "volume": 542148.0}, {"date": "2021-12-22", "close": 71.65, "volume": 431260.0}, {"date": "2021-12-23", "close": 72.22, "volume": 569188.0}, {"date": "2021-12-27", "close": 73.19, "volume": 265393.0}, {"date": "2021-12-28", "close": 72.76, "volume": 229286.0}, {"date": "2021-12-29", "close": 73.46, "volume": 207250.0}, {"date": "2021-12-30", "close": 72.51, "volume": 293321.0}, {"date": "2021-12-31", "close": 72.2, "volume": 225698.0}, {"date": "2022-01-03", "close": 73.94, "volume": 392353.0}, {"date": "2022-01-04", "close": 75.54, "volume": 463293.0}, {"date": "2022-01-05", "close": 73.0, "volume": 663423.0}, {"date": "2022-01-06", "close": 72.96, "volume": 376222.0}, {"date": "2022-01-07", "close": 71.59, "volume": 452667.0}, {"date": "2022-01-10", "close": 72.13, "volume": 467324.0}, {"date": "2022-01-11", "close": 73.01, "volume": 546136.0}, {"date": "2022-01-12", "close": 71.94, "volume": 328177.0}, {"date": "2022-01-13", "close": 73.02, "volume": 486396.0}, {"date": "2022-01-14", "close": 73.45, "volume": 523292.0}, {"date": "2022-01-18", "close": 70.78, "volume": 746905.0}, {"date": "2022-01-19", "close": 68.58, "volume": 568960.0}, {"date": "2022-01-20", "close": 68.81, "volume": 613566.0}, {"date": "2022-01-21", "close": 67.93, "volume": 496559.0}, {"date": "2022-01-24", "close": 68.66, "volume": 487988.0}, {"date": "2022-01-25", "close": 65.87, "volume": 422564.0}, {"date": "2022-01-26", "close": 65.19, "volume": 407772.0}, {"date": "2022-01-27", "close": 63.68, "volume": 1017359.0}, {"date": "2022-01-28", "close": 64.74, "volume": 818575.0}, {"date": "2022-01-31", "close": 66.73, "volume": 578247.0}, {"date": "2022-02-01", "close": 66.86, "volume": 460285.0}, {"date": "2022-02-02", "close": 66.79, "volume": 351497.0}, {"date": "2022-02-03", "close": 67.58, "volume": 629709.0}, {"date": "2022-02-04", "close": 66.7, "volume": 366831.0}, {"date": "2022-02-07", "close": 67.37, "volume": 399911.0}, {"date": "2022-02-08", "close": 69.41, "volume": 528327.0}, {"date": "2022-02-09", "close": 70.55, "volume": 463769.0}, {"date": "2022-02-10", "close": 70.03, "volume": 364339.0}, {"date": "2022-02-11", "close": 69.22, "volume": 349359.0}, {"date": "2022-02-14", "close": 67.47, "volume": 704567.0}, {"date": "2022-02-15", "close": 69.25, "volume": 576340.0}, {"date": "2022-02-16", "close": 68.37, "volume": 857675.0}, {"date": "2022-02-17", "close": 66.34, "volume": 837352.0}, {"date": "2022-02-18", "close": 66.25, "volume": 1474647.0}, {"date": "2022-02-22", "close": 65.83, "volume": 667304.0}, {"date": "2022-02-23", "close": 66.29, "volume": 386594.0}, {"date": "2022-02-24", "close": 67.76, "volume": 452572.0}, {"date": "2022-02-25", "close": 69.7, "volume": 385454.0}, {"date": "2022-02-28", "close": 70.32, "volume": 487073.0}, {"date": "2022-03-01", "close": 70.9, "volume": 631531.0}, {"date": "2022-03-02", "close": 72.36, "volume": 512024.0}, {"date": "2022-03-03", "close": 72.09, "volume": 381297.0}, {"date": "2022-03-04", "close": 71.82, "volume": 272279.0}, {"date": "2022-03-07", "close": 72.27, "volume": 589469.0}, {"date": "2022-03-08", "close": 70.03, "volume": 1512196.0}, {"date": "2022-03-09", "close": 69.42, "volume": 843885.0}, {"date": "2022-03-10", "close": 70.5, "volume": 765301.0}, {"date": "2022-03-11", "close": 68.61, "volume": 428461.0}, {"date": "2022-03-14", "close": 64.44, "volume": 670609.0}, {"date": "2022-03-15", "close": 65.89, "volume": 1017238.0}, {"date": "2022-03-16", "close": 67.14, "volume": 341572.0}, {"date": "2022-03-17", "close": 69.36, "volume": 320738.0}, {"date": "2022-03-18", "close": 69.27, "volume": 729326.0}, {"date": "2022-03-21", "close": 68.57, "volume": 212556.0}, {"date": "2022-03-22", "close": 69.1, "volume": 346695.0}, {"date": "2022-03-23", "close": 67.97, "volume": 461664.0}, {"date": "2022-03-24", "close": 69.26, "volume": 289000.0}, {"date": "2022-03-25", "close": 70.99, "volume": 400993.0}, {"date": "2022-03-28", "close": 73.27, "volume": 842394.0}, {"date": "2022-03-29", "close": 73.95, "volume": 502386.0}, {"date": "2022-03-30", "close": 74.99, "volume": 482091.0}, {"date": "2022-03-31", "close": 73.78, "volume": 563705.0}, {"date": "2022-04-01", "close": 76.17, "volume": 463318.0}, {"date": "2022-04-04", "close": 75.4, "volume": 653529.0}, {"date": "2022-04-05", "close": 75.01, "volume": 679873.0}, {"date": "2022-04-06", "close": 75.3, "volume": 1985338.0}, {"date": "2022-04-07", "close": 75.95, "volume": 512828.0}, {"date": "2022-04-08", "close": 76.35, "volume": 759917.0}, {"date": "2022-04-11", "close": 74.75, "volume": 877927.0}, {"date": "2022-04-12", "close": 75.49, "volume": 670718.0}, {"date": "2022-04-13", "close": 76.96, "volume": 406028.0}, {"date": "2022-04-14", "close": 77.5, "volume": 977009.0}, {"date": "2022-04-18", "close": 76.32, "volume": 871637.0}, {"date": "2022-04-19", "close": 78.76, "volume": 945714.0}, {"date": "2022-04-20", "close": 81.37, "volume": 1034744.0}, {"date": "2022-04-21", "close": 79.0, "volume": 897456.0}, {"date": "2022-04-22", "close": 68.53, "volume": 5230208.0}, {"date": "2022-04-25", "close": 70.14, "volume": 975304.0}, {"date": "2022-04-26", "close": 67.51, "volume": 1056789.0}, {"date": "2022-04-27", "close": 66.32, "volume": 1329623.0}, {"date": "2022-04-28", "close": 66.53, "volume": 1322574.0}, {"date": "2022-04-29", "close": 66.22, "volume": 1225202.0}, {"date": "2022-05-02", "close": 66.09, "volume": 784772.0}, {"date": "2022-05-03", "close": 66.38, "volume": 569639.0}, {"date": "2022-05-04", "close": 68.26, "volume": 752752.0}, {"date": "2022-05-05", "close": 67.29, "volume": 1234205.0}, {"date": "2022-05-06", "close": 65.15, "volume": 1623355.0}, {"date": "2022-05-09", "close": 60.47, "volume": 1202834.0}, {"date": "2022-05-10", "close": 61.22, "volume": 1309565.0}, {"date": "2022-05-11", "close": 60.56, "volume": 1484856.0}, {"date": "2022-05-12", "close": 61.06, "volume": 857625.0}, {"date": "2022-05-13", "close": 63.59, "volume": 532466.0}, {"date": "2022-05-16", "close": 64.1, "volume": 927596.0}, {"date": "2022-05-17", "close": 66.7, "volume": 815693.0}, {"date": "2022-05-18", "close": 65.72, "volume": 795825.0}, {"date": "2022-05-19", "close": 65.1, "volume": 669673.0}, {"date": "2022-05-20", "close": 64.92, "volume": 860781.0}, {"date": "2022-05-23", "close": 66.0, "volume": 531877.0}, {"date": "2022-05-24", "close": 65.48, "volume": 556108.0}, {"date": "2022-05-25", "close": 65.87, "volume": 432559.0}, {"date": "2022-05-26", "close": 66.15, "volume": 277112.0}, {"date": "2022-05-27", "close": 66.82, "volume": 379148.0}, {"date": "2022-05-31", "close": 66.6, "volume": 983997.0}, {"date": "2022-06-01", "close": 64.28, "volume": 634227.0}, {"date": "2022-06-02", "close": 66.59, "volume": 363902.0}, {"date": "2022-06-03", "close": 63.53, "volume": 641129.0}, {"date": "2022-06-06", "close": 61.9, "volume": 616504.0}, {"date": "2022-06-07", "close": 62.21, "volume": 826505.0}, {"date": "2022-06-08", "close": 61.58, "volume": 398485.0}, {"date": "2022-06-09", "close": 60.55, "volume": 818019.0}, {"date": "2022-06-10", "close": 59.09, "volume": 587085.0}, {"date": "2022-06-13", "close": 57.32, "volume": 621678.0}, {"date": "2022-06-14", "close": 55.71, "volume": 732779.0}, {"date": "2022-06-15", "close": 55.58, "volume": 657438.0}, {"date": "2022-06-16", "close": 53.08, "volume": 953366.0}, {"date": "2022-06-17", "close": 54.47, "volume": 1227249.0}, {"date": "2022-06-21", "close": 54.38, "volume": 884502.0}, {"date": "2022-06-22", "close": 57.36, "volume": 1119866.0}, {"date": "2022-06-23", "close": 56.75, "volume": 760750.0}, {"date": "2022-06-24", "close": 57.85, "volume": 833579.0}, {"date": "2022-06-27", "close": 58.71, "volume": 543431.0}, {"date": "2022-06-28", "close": 57.55, "volume": 649695.0}, {"date": "2022-06-29", "close": 57.53, "volume": 465975.0}, {"date": "2022-06-30", "close": 56.14, "volume": 560616.0}, {"date": "2022-07-01", "close": 57.72, "volume": 469722.0}, {"date": "2022-07-05", "close": 57.39, "volume": 423389.0}, {"date": "2022-07-06", "close": 56.76, "volume": 671770.0}, {"date": "2022-07-07", "close": 58.03, "volume": 786408.0}, {"date": "2022-07-08", "close": 57.6, "volume": 443054.0}, {"date": "2022-07-11", "close": 56.49, "volume": 234213.0}, {"date": "2022-07-12", "close": 56.72, "volume": 341969.0}, {"date": "2022-07-13", "close": 56.71, "volume": 200701.0}, {"date": "2022-07-14", "close": 55.32, "volume": 361932.0}, {"date": "2022-07-15", "close": 56.34, "volume": 452670.0}, {"date": "2022-07-18", "close": 56.77, "volume": 466132.0}, {"date": "2022-07-19", "close": 57.96, "volume": 642404.0}, {"date": "2022-07-20", "close": 58.0, "volume": 514856.0}, {"date": "2022-07-21", "close": 58.05, "volume": 685895.0}, {"date": "2022-07-22", "close": 56.39, "volume": 1147971.0}, {"date": "2022-07-25", "close": 57.83, "volume": 565321.0}, {"date": "2022-07-26", "close": 58.41, "volume": 578920.0}, {"date": "2022-07-27", "close": 59.83, "volume": 872661.0}, {"date": "2022-07-28", "close": 58.79, "volume": 686396.0}, {"date": "2022-07-29", "close": 58.69, "volume": 557441.0}, {"date": "2022-08-01", "close": 58.82, "volume": 509760.0}, {"date": "2022-08-02", "close": 60.03, "volume": 582167.0}, {"date": "2022-08-03", "close": 59.7, "volume": 573778.0}, {"date": "2022-08-04", "close": 58.85, "volume": 1147004.0}, {"date": "2022-08-05", "close": 62.93, "volume": 1711701.0}, {"date": "2022-08-08", "close": 63.52, "volume": 577606.0}, {"date": "2022-08-09", "close": 63.79, "volume": 741499.0}, {"date": "2022-08-10", "close": 65.16, "volume": 619102.0}, {"date": "2022-08-11", "close": 65.31, "volume": 567328.0}, {"date": "2022-08-12", "close": 66.67, "volume": 479028.0}, {"date": "2022-08-15", "close": 67.54, "volume": 448146.0}, {"date": "2022-08-16", "close": 67.06, "volume": 439600.0}, {"date": "2022-08-17", "close": 66.52, "volume": 532668.0}, {"date": "2022-08-18", "close": 66.22, "volume": 341099.0}, {"date": "2022-08-19", "close": 64.8, "volume": 393096.0}, {"date": "2022-08-22", "close": 62.52, "volume": 617532.0}, {"date": "2022-08-23", "close": 60.52, "volume": 769405.0}, {"date": "2022-08-24", "close": 61.65, "volume": 443153.0}, {"date": "2022-08-25", "close": 62.78, "volume": 342480.0}, {"date": "2022-08-26", "close": 60.34, "volume": 454149.0}, {"date": "2022-08-29", "close": 59.9, "volume": 414545.0}, {"date": "2022-08-30", "close": 59.13, "volume": 365953.0}, {"date": "2022-08-31", "close": 59.19, "volume": 893680.0}, {"date": "2022-09-01", "close": 58.58, "volume": 487524.0}, {"date": "2022-09-02", "close": 58.25, "volume": 419333.0}, {"date": "2022-09-06", "close": 57.78, "volume": 551188.0}, {"date": "2022-09-07", "close": 60.43, "volume": 721613.0}, {"date": "2022-09-08", "close": 61.09, "volume": 658670.0}, {"date": "2022-09-09", "close": 62.81, "volume": 878979.0}, {"date": "2022-09-12", "close": 63.74, "volume": 673398.0}, {"date": "2022-09-13", "close": 62.34, "volume": 847326.0}, {"date": "2022-09-14", "close": 62.68, "volume": 756996.0}, {"date": "2022-09-15", "close": 61.51, "volume": 744231.0}, {"date": "2022-09-16", "close": 60.96, "volume": 1265198.0}, {"date": "2022-09-19", "close": 60.4, "volume": 375921.0}, {"date": "2022-09-20", "close": 60.45, "volume": 595260.0}, {"date": "2022-09-21", "close": 59.02, "volume": 538396.0}, {"date": "2022-09-22", "close": 57.74, "volume": 354013.0}, {"date": "2022-09-23", "close": 58.29, "volume": 730365.0}, {"date": "2022-09-26", "close": 58.35, "volume": 695700.0}, {"date": "2022-09-27", "close": 58.06, "volume": 505648.0}, {"date": "2022-09-28", "close": 59.73, "volume": 431032.0}, {"date": "2022-09-29", "close": 59.51, "volume": 396104.0}, {"date": "2022-09-30", "close": 59.57, "volume": 694621.0}, {"date": "2022-10-03", "close": 60.85, "volume": 460605.0}, {"date": "2022-10-04", "close": 63.09, "volume": 664587.0}, {"date": "2022-10-05", "close": 62.55, "volume": 274428.0}, {"date": "2022-10-06", "close": 62.04, "volume": 255094.0}, {"date": "2022-10-07", "close": 59.79, "volume": 311778.0}, {"date": "2022-10-10", "close": 58.4, "volume": 613683.0}, {"date": "2022-10-11", "close": 59.59, "volume": 623455.0}, {"date": "2022-10-12", "close": 59.2, "volume": 529323.0}, {"date": "2022-10-13", "close": 60.6, "volume": 400424.0}, {"date": "2022-10-14", "close": 60.77, "volume": 883654.0}, {"date": "2022-10-17", "close": 63.95, "volume": 576441.0}, {"date": "2022-10-18", "close": 64.19, "volume": 527390.0}, {"date": "2022-10-19", "close": 63.34, "volume": 470363.0}, {"date": "2022-10-20", "close": 62.27, "volume": 462621.0}, {"date": "2022-10-21", "close": 63.38, "volume": 361242.0}, {"date": "2022-10-24", "close": 64.64, "volume": 327095.0}, {"date": "2022-10-25", "close": 65.93, "volume": 430952.0}, {"date": "2022-10-26", "close": 66.82, "volume": 429747.0}, {"date": "2022-10-27", "close": 66.44, "volume": 397446.0}, {"date": "2022-10-28", "close": 67.21, "volume": 337594.0}, {"date": "2022-10-31", "close": 67.0, "volume": 356077.0}, {"date": "2022-11-01", "close": 66.92, "volume": 919364.0}, {"date": "2022-11-02", "close": 65.04, "volume": 785370.0}, {"date": "2022-11-03", "close": 64.34, "volume": 712028.0}, {"date": "2022-11-04", "close": 62.94, "volume": 1105059.0}, {"date": "2022-11-07", "close": 64.26, "volume": 871972.0}, {"date": "2022-11-08", "close": 64.29, "volume": 1096723.0}, {"date": "2022-11-09", "close": 61.59, "volume": 1647468.0}, {"date": "2022-11-10", "close": 65.76, "volume": 868567.0}, {"date": "2022-11-11", "close": 70.33, "volume": 1265876.0}, {"date": "2022-11-14", "close": 70.89, "volume": 654939.0}, {"date": "2022-11-15", "close": 71.78, "volume": 645448.0}, {"date": "2022-11-16", "close": 70.4, "volume": 944597.0}, {"date": "2022-11-17", "close": 68.5, "volume": 707484.0}, {"date": "2022-11-18", "close": 68.97, "volume": 439674.0}, {"date": "2022-11-21", "close": 68.84, "volume": 564375.0}, {"date": "2022-11-22", "close": 70.66, "volume": 586138.0}, {"date": "2022-11-23", "close": 71.14, "volume": 347017.0}, {"date": "2022-11-25", "close": 71.54, "volume": 194348.0}, {"date": "2022-11-28", "close": 71.03, "volume": 581405.0}, {"date": "2022-11-29", "close": 71.77, "volume": 410616.0}, {"date": "2022-11-30", "close": 73.89, "volume": 970943.0}, {"date": "2022-12-01", "close": 75.5, "volume": 555447.0}, {"date": "2022-12-02", "close": 74.95, "volume": 628060.0}, {"date": "2022-12-05", "close": 72.28, "volume": 530383.0}, {"date": "2022-12-06", "close": 68.95, "volume": 572827.0}, {"date": "2022-12-07", "close": 70.06, "volume": 549863.0}, {"date": "2022-12-08", "close": 71.67, "volume": 447779.0}, {"date": "2022-12-09", "close": 72.0, "volume": 398886.0}, {"date": "2022-12-12", "close": 74.04, "volume": 350932.0}, {"date": "2022-12-13", "close": 74.05, "volume": 466447.0}, {"date": "2022-12-14", "close": 74.4, "volume": 440781.0}, {"date": "2022-12-15", "close": 72.35, "volume": 429157.0}, {"date": "2022-12-16", "close": 71.63, "volume": 1421867.0}, {"date": "2022-12-19", "close": 71.34, "volume": 340020.0}, {"date": "2022-12-20", "close": 72.0, "volume": 365120.0}, {"date": "2022-12-21", "close": 73.85, "volume": 482293.0}, {"date": "2022-12-22", "close": 74.29, "volume": 363722.0}, {"date": "2022-12-23", "close": 73.86, "volume": 398841.0}, {"date": "2022-12-27", "close": 73.81, "volume": 356277.0}, {"date": "2022-12-28", "close": 72.78, "volume": 358587.0}, {"date": "2022-12-29", "close": 74.55, "volume": 298548.0}, {"date": "2022-12-30", "close": 74.27, "volume": 309611.0}, {"date": "2023-01-03", "close": 73.16, "volume": 502901.0}, {"date": "2023-01-04", "close": 73.93, "volume": 845717.0}, {"date": "2023-01-05", "close": 72.71, "volume": 862243.0}, {"date": "2023-01-06", "close": 72.22, "volume": 811946.0}, {"date": "2023-01-09", "close": 72.31, "volume": 520512.0}, {"date": "2023-01-10", "close": 73.04, "volume": 302875.0}, {"date": "2023-01-11", "close": 73.6, "volume": 505746.0}, {"date": "2023-01-12", "close": 73.6, "volume": 548762.0}, {"date": "2023-01-13", "close": 74.4, "volume": 286713.0}, {"date": "2023-01-17", "close": 72.91, "volume": 414130.0}, {"date": "2023-01-18", "close": 72.02, "volume": 414575.0}, {"date": "2023-01-19", "close": 72.29, "volume": 290625.0}, {"date": "2023-01-20", "close": 74.05, "volume": 435233.0}, {"date": "2023-01-23", "close": 74.5, "volume": 429831.0}, {"date": "2023-01-24", "close": 74.16, "volume": 564647.0}, {"date": "2023-01-25", "close": 74.04, "volume": 337464.0}, {"date": "2023-01-26", "close": 75.18, "volume": 287557.0}, {"date": "2023-01-27", "close": 75.86, "volume": 292570.0}, {"date": "2023-01-30", "close": 73.88, "volume": 405731.0}, {"date": "2023-01-31", "close": 75.5, "volume": 448900.0}, {"date": "2023-02-01", "close": 77.08, "volume": 310241.0}, {"date": "2023-02-02", "close": 78.59, "volume": 448081.0}, {"date": "2023-02-03", "close": 79.63, "volume": 444057.0}, {"date": "2023-02-06", "close": 76.9, "volume": 333917.0}, {"date": "2023-02-07", "close": 77.88, "volume": 478322.0}, {"date": "2023-02-08", "close": 76.96, "volume": 629577.0}, {"date": "2023-02-09", "close": 62.97, "volume": 15332890.0}, {"date": "2023-02-10", "close": 60.28, "volume": 6662729.0}, {"date": "2023-02-13", "close": 59.43, "volume": 4222532.0}, {"date": "2023-02-14", "close": 60.1, "volume": 2656628.0}, {"date": "2023-02-15", "close": 61.46, "volume": 2204093.0}, {"date": "2023-02-16", "close": 60.5, "volume": 1817888.0}, {"date": "2023-02-17", "close": 60.18, "volume": 1492456.0}, {"date": "2023-02-21", "close": 59.13, "volume": 1998708.0}, {"date": "2023-02-22", "close": 59.43, "volume": 1787924.0}, {"date": "2023-02-23", "close": 59.54, "volume": 1604263.0}, {"date": "2023-02-24", "close": 58.76, "volume": 1541170.0}, {"date": "2023-02-27", "close": 58.84, "volume": 1634978.0}, {"date": "2023-02-28", "close": 58.34, "volume": 1317608.0}, {"date": "2023-03-01", "close": 57.88, "volume": 1454345.0}, {"date": "2023-03-02", "close": 58.1, "volume": 983855.0}, {"date": "2023-03-03", "close": 59.34, "volume": 1530586.0}, {"date": "2023-03-06", "close": 59.2, "volume": 1289371.0}, {"date": "2023-03-07", "close": 57.5, "volume": 1122448.0}, {"date": "2023-03-08", "close": 56.62, "volume": 1006854.0}, {"date": "2023-03-09", "close": 54.92, "volume": 2193697.0}, {"date": "2023-03-10", "close": 54.51, "volume": 1950673.0}, {"date": "2023-03-13", "close": 53.25, "volume": 1618401.0}, {"date": "2023-03-14", "close": 52.68, "volume": 1771182.0}, {"date": "2023-03-15", "close": 52.51, "volume": 1868161.0}, {"date": "2023-03-16", "close": 52.2, "volume": 1770235.0}, {"date": "2023-03-17", "close": 51.83, "volume": 2199294.0}, {"date": "2023-03-20", "close": 52.39, "volume": 1202450.0}, {"date": "2023-03-21", "close": 53.18, "volume": 1143826.0}, {"date": "2023-03-22", "close": 52.26, "volume": 1241345.0}, {"date": "2023-03-23", "close": 52.3, "volume": 1366602.0}, {"date": "2023-03-24", "close": 53.14, "volume": 1252767.0}, {"date": "2023-03-27", "close": 53.37, "volume": 1217358.0}, {"date": "2023-03-28", "close": 53.2, "volume": 1893150.0}, {"date": "2023-03-29", "close": 53.47, "volume": 1198007.0}, {"date": "2023-03-30", "close": 55.72, "volume": 1959490.0}, {"date": "2023-03-31", "close": 56.64, "volume": 1200442.0}, {"date": "2023-04-03", "close": 56.91, "volume": 1424226.0}, {"date": "2023-04-04", "close": 57.57, "volume": 1386472.0}, {"date": "2023-04-05", "close": 57.21, "volume": 1209489.0}, {"date": "2023-04-06", "close": 57.22, "volume": 1332268.0}, {"date": "2023-04-10", "close": 57.5, "volume": 1276184.0}, {"date": "2023-04-11", "close": 58.25, "volume": 1259823.0}, {"date": "2023-04-12", "close": 57.22, "volume": 902499.0}, {"date": "2023-04-13", "close": 58.11, "volume": 1116986.0}, {"date": "2023-04-14", "close": 57.54, "volume": 826625.0}, {"date": "2023-04-17", "close": 59.03, "volume": 1569602.0}, {"date": "2023-04-18", "close": 57.75, "volume": 958139.0}, {"date": "2023-04-19", "close": 58.24, "volume": 722262.0}, {"date": "2023-04-20", "close": 58.04, "volume": 851895.0}, {"date": "2023-04-21", "close": 57.92, "volume": 1207158.0}, {"date": "2023-04-24", "close": 58.09, "volume": 882145.0}, {"date": "2023-04-25", "close": 57.65, "volume": 893820.0}, {"date": "2023-04-26", "close": 57.66, "volume": 712947.0}, {"date": "2023-04-27", "close": 57.53, "volume": 2570222.0}, {"date": "2023-04-28", "close": 58.14, "volume": 2701062.0}, {"date": "2023-05-01", "close": 58.08, "volume": 1631762.0}, {"date": "2023-05-02", "close": 56.48, "volume": 1551294.0}, {"date": "2023-05-03", "close": 56.81, "volume": 1312433.0}, {"date": "2023-05-04", "close": 56.59, "volume": 2664636.0}, {"date": "2023-05-05", "close": 58.45, "volume": 3929153.0}, {"date": "2023-05-08", "close": 58.17, "volume": 1008135.0}, {"date": "2023-05-09", "close": 56.65, "volume": 1144166.0}, {"date": "2023-05-10", "close": 57.36, "volume": 1346993.0}, {"date": "2023-05-11", "close": 57.45, "volume": 1624886.0}, {"date": "2023-05-12", "close": 56.83, "volume": 1158571.0}, {"date": "2023-05-15", "close": 56.66, "volume": 1888170.0}, {"date": "2023-05-16", "close": 56.46, "volume": 1643320.0}, {"date": "2023-05-17", "close": 56.84, "volume": 1795417.0}, {"date": "2023-05-18", "close": 56.73, "volume": 836504.0}, {"date": "2023-05-19", "close": 56.16, "volume": 1163854.0}, {"date": "2023-05-22", "close": 56.86, "volume": 1120195.0}, {"date": "2023-05-23", "close": 54.71, "volume": 1127374.0}, {"date": "2023-05-24", "close": 53.38, "volume": 1380785.0}, {"date": "2023-05-25", "close": 53.07, "volume": 818646.0}, {"date": "2023-05-26", "close": 52.93, "volume": 1236507.0}, {"date": "2023-05-30", "close": 52.61, "volume": 972759.0}, {"date": "2023-05-31", "close": 54.13, "volume": 1580141.0}, {"date": "2023-06-01", "close": 55.01, "volume": 1083722.0}, {"date": "2023-06-02", "close": 55.78, "volume": 658939.0}, {"date": "2023-06-05", "close": 55.46, "volume": 849645.0}, {"date": "2023-06-06", "close": 56.19, "volume": 586870.0}, {"date": "2023-06-07", "close": 56.08, "volume": 701494.0}, {"date": "2023-06-08", "close": 55.91, "volume": 485281.0}, {"date": "2023-06-09", "close": 55.73, "volume": 762033.0}, {"date": "2023-06-12", "close": 56.87, "volume": 759942.0}, {"date": "2023-06-13", "close": 56.34, "volume": 665972.0}, {"date": "2023-06-14", "close": 56.45, "volume": 755055.0}, {"date": "2023-06-15", "close": 58.73, "volume": 1128178.0}, {"date": "2023-06-16", "close": 58.63, "volume": 1167245.0}, {"date": "2023-06-20", "close": 57.47, "volume": 897236.0}, {"date": "2023-06-21", "close": 57.74, "volume": 770904.0}, {"date": "2023-06-22", "close": 58.53, "volume": 785515.0}, {"date": "2023-06-23", "close": 58.43, "volume": 1189012.0}, {"date": "2023-06-26", "close": 57.8, "volume": 539739.0}, {"date": "2023-06-27", "close": 58.32, "volume": 877617.0}, {"date": "2023-06-28", "close": 58.49, "volume": 582651.0}, {"date": "2023-06-29", "close": 58.86, "volume": 408669.0}, {"date": "2023-06-30", "close": 59.54, "volume": 900948.0}, {"date": "2023-07-03", "close": 58.13, "volume": 409918.0}, {"date": "2023-07-05", "close": 57.55, "volume": 499040.0}, {"date": "2023-07-06", "close": 56.72, "volume": 722644.0}, {"date": "2023-07-07", "close": 58.07, "volume": 1106240.0}, {"date": "2023-07-10", "close": 59.74, "volume": 877772.0}, {"date": "2023-07-11", "close": 60.46, "volume": 716142.0}, {"date": "2023-07-12", "close": 61.64, "volume": 1097007.0}, {"date": "2023-07-13", "close": 61.93, "volume": 496575.0}, {"date": "2023-07-14", "close": 61.95, "volume": 574300.0}, {"date": "2023-07-17", "close": 62.27, "volume": 554220.0}, {"date": "2023-07-18", "close": 62.37, "volume": 627745.0}, {"date": "2023-07-19", "close": 61.35, "volume": 921399.0}, {"date": "2023-07-20", "close": 61.76, "volume": 1085074.0}, {"date": "2023-07-21", "close": 61.76, "volume": 642926.0}, {"date": "2023-07-24", "close": 61.16, "volume": 562488.0}, {"date": "2023-07-25", "close": 61.71, "volume": 1055756.0}, {"date": "2023-07-26", "close": 62.25, "volume": 626142.0}, {"date": "2023-07-27", "close": 60.99, "volume": 857392.0}, {"date": "2023-07-28", "close": 60.94, "volume": 654458.0}, {"date": "2023-07-31", "close": 60.27, "volume": 855006.0}, {"date": "2023-08-01", "close": 58.98, "volume": 1061700.0}, {"date": "2023-08-02", "close": 59.69, "volume": 978074.0}, {"date": "2023-08-03", "close": 57.79, "volume": 1104699.0}, {"date": "2023-08-04", "close": 56.71, "volume": 1329962.0}, {"date": "2023-08-07", "close": 57.62, "volume": 1001402.0}, {"date": "2023-08-08", "close": 56.83, "volume": 843954.0}, {"date": "2023-08-09", "close": 56.37, "volume": 566628.0}, {"date": "2023-08-10", "close": 56.38, "volume": 388893.0}, {"date": "2023-08-11", "close": 57.04, "volume": 538087.0}, {"date": "2023-08-14", "close": 57.49, "volume": 815172.0}, {"date": "2023-08-15", "close": 57.1, "volume": 413621.0}, {"date": "2023-08-16", "close": 56.17, "volume": 507378.0}, {"date": "2023-08-17", "close": 54.98, "volume": 608573.0}, {"date": "2023-08-18", "close": 55.01, "volume": 792363.0}, {"date": "2023-08-21", "close": 55.39, "volume": 2091978.0}, {"date": "2023-08-22", "close": 54.1, "volume": 1410077.0}, {"date": "2023-08-23", "close": 54.07, "volume": 1363391.0}, {"date": "2023-08-24", "close": 53.52, "volume": 1261730.0}, {"date": "2023-08-25", "close": 54.76, "volume": 1128992.0}, {"date": "2023-08-28", "close": 53.84, "volume": 4042176.0}, {"date": "2023-08-29", "close": 54.21, "volume": 3538729.0}, {"date": "2023-08-30", "close": 55.35, "volume": 10242480.0}, {"date": "2023-08-31", "close": 54.1, "volume": 20919860.0}, {"date": "2023-09-01", "close": 54.23, "volume": 2740154.0}, {"date": "2023-09-05", "close": 52.91, "volume": 2575452.0}, {"date": "2023-09-06", "close": 53.81, "volume": 2956647.0}, {"date": "2023-09-07", "close": 51.77, "volume": 3454467.0}, {"date": "2023-09-08", "close": 50.85, "volume": 2240187.0}, {"date": "2023-09-11", "close": 51.05, "volume": 1711995.0}, {"date": "2023-09-12", "close": 50.04, "volume": 1224799.0}, {"date": "2023-09-13", "close": 49.1, "volume": 1759149.0}, {"date": "2023-09-14", "close": 49.33, "volume": 1864458.0}, {"date": "2023-09-15", "close": 50.01, "volume": 2781581.0}, {"date": "2023-09-18", "close": 51.6, "volume": 1868054.0}, {"date": "2023-09-19", "close": 53.21, "volume": 2605945.0}, {"date": "2023-09-20", "close": 52.86, "volume": 1325576.0}, {"date": "2023-09-21", "close": 51.09, "volume": 1098031.0}, {"date": "2023-09-22", "close": 50.77, "volume": 719765.0}, {"date": "2023-09-25", "close": 50.27, "volume": 886711.0}, {"date": "2023-09-26", "close": 49.5, "volume": 1070768.0}, {"date": "2023-09-27", "close": 49.96, "volume": 1645791.0}, {"date": "2023-09-28", "close": 50.25, "volume": 871784.0}, {"date": "2023-09-29", "close": 49.65, "volume": 1006558.0}, {"date": "2023-10-02", "close": 49.59, "volume": 1052506.0}, {"date": "2023-10-03", "close": 51.39, "volume": 2334996.0}, {"date": "2023-10-04", "close": 50.64, "volume": 1040187.0}, {"date": "2023-10-05", "close": 51.87, "volume": 1311873.0}, {"date": "2023-10-06", "close": 52.81, "volume": 2045081.0}, {"date": "2023-10-09", "close": 53.22, "volume": 1205527.0}, {"date": "2023-10-10", "close": 53.02, "volume": 1431148.0}, {"date": "2023-10-11", "close": 53.02, "volume": 1510104.0}, {"date": "2023-10-12", "close": 53.2, "volume": 2284102.0}, {"date": "2023-10-13", "close": 53.12, "volume": 1494753.0}, {"date": "2023-10-16", "close": 54.22, "volume": 1237970.0}, {"date": "2023-10-17", "close": 55.14, "volume": 1425528.0}, {"date": "2023-10-18", "close": 53.88, "volume": 1002880.0}, {"date": "2023-10-19", "close": 51.4, "volume": 1789778.0}, {"date": "2023-10-20", "close": 51.31, "volume": 1443411.0}, {"date": "2023-10-23", "close": 50.42, "volume": 1127035.0}, {"date": "2023-10-24", "close": 49.29, "volume": 980676.0}, {"date": "2023-10-25", "close": 46.66, "volume": 1382194.0}, {"date": "2023-10-26", "close": 46.27, "volume": 1025686.0}, {"date": "2023-10-27", "close": 45.66, "volume": 914161.0}, {"date": "2023-10-30", "close": 45.58, "volume": 3248510.0}, {"date": "2023-10-31", "close": 45.71, "volume": 925770.0}, {"date": "2023-11-01", "close": 45.99, "volume": 825030.0}, {"date": "2023-11-02", "close": 46.29, "volume": 824923.0}, {"date": "2023-11-03", "close": 46.99, "volume": 1136984.0}, {"date": "2023-11-06", "close": 46.51, "volume": 1482594.0}, {"date": "2023-11-07", "close": 46.19, "volume": 1286825.0}, {"date": "2023-11-08", "close": 45.87, "volume": 2676289.0}, {"date": "2023-11-09", "close": 43.89, "volume": 1733750.0}, {"date": "2023-11-10", "close": 44.16, "volume": 1153848.0}, {"date": "2023-11-13", "close": 43.79, "volume": 1429550.0}, {"date": "2023-11-14", "close": 46.06, "volume": 2001506.0}, {"date": "2023-11-15", "close": 45.81, "volume": 1427881.0}, {"date": "2023-11-16", "close": 46.21, "volume": 1222076.0}, {"date": "2023-11-17", "close": 45.57, "volume": 905666.0}, {"date": "2023-11-20", "close": 45.38, "volume": 836866.0}, {"date": "2023-11-21", "close": 45.91, "volume": 880867.0}, {"date": "2023-11-22", "close": 45.98, "volume": 766097.0}, {"date": "2023-11-24", "close": 46.32, "volume": 329113.0}, {"date": "2023-11-27", "close": 46.07, "volume": 906134.0}, {"date": "2023-11-28", "close": 44.89, "volume": 907275.0}, {"date": "2023-11-29", "close": 44.83, "volume": 1021787.0}, {"date": "2023-11-30", "close": 44.92, "volume": 891469.0}, {"date": "2023-12-01", "close": 46.01, "volume": 1131607.0}, {"date": "2023-12-04", "close": 46.31, "volume": 1211597.0}, {"date": "2023-12-05", "close": 45.34, "volume": 1280278.0}, {"date": "2023-12-06", "close": 44.46, "volume": 1024250.0}, {"date": "2023-12-07", "close": 45.33, "volume": 1374300.0}, {"date": "2023-12-08", "close": 46.51, "volume": 2123547.0}, {"date": "2023-12-11", "close": 47.07, "volume": 1679796.0}, {"date": "2023-12-12", "close": 47.87, "volume": 1029745.0}, {"date": "2023-12-13", "close": 49.41, "volume": 1088603.0}, {"date": "2023-12-14", "close": 51.12, "volume": 1426886.0}, {"date": "2023-12-15", "close": 49.54, "volume": 2757070.0}, {"date": "2023-12-18", "close": 50.63, "volume": 1593697.0}, {"date": "2023-12-19", "close": 51.79, "volume": 1375969.0}, {"date": "2023-12-20", "close": 51.87, "volume": 1246001.0}, {"date": "2023-12-21", "close": 53.96, "volume": 1197016.0}, {"date": "2023-12-22", "close": 53.67, "volume": 630356.0}, {"date": "2023-12-26", "close": 54.09, "volume": 448092.0}, {"date": "2023-12-27", "close": 53.16, "volume": 1167960.0}, {"date": "2023-12-28", "close": 54.02, "volume": 882695.0}, {"date": "2023-12-29", "close": 53.29, "volume": 627927.0}, {"date": "2024-01-02", "close": 53.16, "volume": 801195.0}, {"date": "2024-01-03", "close": 51.93, "volume": 1096232.0}, {"date": "2024-01-04", "close": 52.94, "volume": 1951904.0}, {"date": "2024-01-05", "close": 52.96, "volume": 1272925.0}, {"date": "2024-01-08", "close": 53.62, "volume": 1522668.0}, {"date": "2024-01-09", "close": 53.84, "volume": 1006606.0}, {"date": "2024-01-10", "close": 54.4, "volume": 894151.0}, {"date": "2024-01-11", "close": 56.17, "volume": 3829949.0}, {"date": "2024-01-12", "close": 56.22, "volume": 1208963.0}, {"date": "2024-01-16", "close": 55.36, "volume": 1187261.0}, {"date": "2024-01-17", "close": 54.92, "volume": 1419873.0}, {"date": "2024-01-18", "close": 55.71, "volume": 1823691.0}, {"date": "2024-01-19", "close": 56.52, "volume": 1787498.0}, {"date": "2024-01-22", "close": 56.03, "volume": 1627876.0}, {"date": "2024-01-23", "close": 54.59, "volume": 980975.0}, {"date": "2024-01-24", "close": 53.99, "volume": 1223739.0}, {"date": "2024-01-25", "close": 53.74, "volume": 979967.0}, {"date": "2024-01-26", "close": 53.75, "volume": 745214.0}, {"date": "2024-01-29", "close": 54.54, "volume": 737519.0}, {"date": "2024-01-30", "close": 53.9, "volume": 548600.0}, {"date": "2024-01-31", "close": 52.79, "volume": 1721324.0}, {"date": "2024-02-01", "close": 52.48, "volume": 1312944.0}, {"date": "2024-02-02", "close": 51.83, "volume": 1151256.0}, {"date": "2024-02-05", "close": 51.96, "volume": 1043260.0}, {"date": "2024-02-06", "close": 52.71, "volume": 931115.0}, {"date": "2024-02-07", "close": 52.84, "volume": 532065.0}, {"date": "2024-02-08", "close": 52.48, "volume": 479835.0}, {"date": "2024-02-09", "close": 52.36, "volume": 547508.0}, {"date": "2024-02-12", "close": 52.3, "volume": 956568.0}, {"date": "2024-02-13", "close": 52.15, "volume": 1361547.0}, {"date": "2024-02-14", "close": 52.75, "volume": 1114409.0}, {"date": "2024-02-15", "close": 53.55, "volume": 873065.0}, {"date": "2024-02-16", "close": 53.82, "volume": 962001.0}, {"date": "2024-02-20", "close": 54.16, "volume": 1578618.0}, {"date": "2024-02-21", "close": 55.0, "volume": 2790030.0}, {"date": "2024-02-22", "close": 55.26, "volume": 1032864.0}, {"date": "2024-02-23", "close": 56.29, "volume": 1244391.0}, {"date": "2024-02-26", "close": 55.91, "volume": 1145051.0}, {"date": "2024-02-27", "close": 56.43, "volume": 1462097.0}, {"date": "2024-02-28", "close": 54.46, "volume": 936466.0}, {"date": "2024-02-29", "close": 53.99, "volume": 1314772.0}, {"date": "2024-03-01", "close": 54.45, "volume": 631628.0}, {"date": "2024-03-04", "close": 55.2, "volume": 848207.0}, {"date": "2024-03-05", "close": 53.68, "volume": 797412.0}, {"date": "2024-03-06", "close": 54.49, "volume": 661495.0}, {"date": "2024-03-07", "close": 54.38, "volume": 713956.0}, {"date": "2024-03-08", "close": 55.36, "volume": 989749.0}, {"date": "2024-03-11", "close": 55.1, "volume": 853062.0}, {"date": "2024-03-12", "close": 55.29, "volume": 671952.0}, {"date": "2024-03-13", "close": 55.35, "volume": 611124.0}, {"date": "2024-03-14", "close": 51.87, "volume": 2940025.0}, {"date": "2024-03-15", "close": 51.4, "volume": 2682396.0}, {"date": "2024-03-18", "close": 51.65, "volume": 1695031.0}, {"date": "2024-03-19", "close": 51.98, "volume": 970432.0}, {"date": "2024-03-20", "close": 51.83, "volume": 775617.0}, {"date": "2024-03-21", "close": 52.13, "volume": 960288.0}, {"date": "2024-03-22", "close": 52.02, "volume": 858677.0}, {"date": "2024-03-25", "close": 51.15, "volume": 833079.0}, {"date": "2024-03-26", "close": 51.62, "volume": 825739.0}, {"date": "2024-03-27", "close": 53.06, "volume": 874390.0}, {"date": "2024-03-28", "close": 53.64, "volume": 764354.0}, {"date": "2024-04-01", "close": 53.13, "volume": 1415750.0}, {"date": "2024-04-02", "close": 51.82, "volume": 767637.0}, {"date": "2024-04-03", "close": 52.34, "volume": 1159144.0}, {"date": "2024-04-04", "close": 51.22, "volume": 1127037.0}, {"date": "2024-04-05", "close": 51.83, "volume": 878893.0}, {"date": "2024-04-08", "close": 53.17, "volume": 1286155.0}, {"date": "2024-04-09", "close": 53.68, "volume": 679926.0}, {"date": "2024-04-10", "close": 53.11, "volume": 617323.0}, {"date": "2024-04-11", "close": 52.47, "volume": 757063.0}, {"date": "2024-04-12", "close": 51.67, "volume": 731371.0}, {"date": "2024-04-15", "close": 51.82, "volume": 757042.0}, {"date": "2024-04-16", "close": 51.79, "volume": 1091496.0}, {"date": "2024-04-17", "close": 51.2, "volume": 1160564.0}, {"date": "2024-04-18", "close": 50.75, "volume": 969555.0}, {"date": "2024-04-19", "close": 50.35, "volume": 1059314.0}, {"date": "2024-04-22", "close": 51.25, "volume": 967602.0}, {"date": "2024-04-23", "close": 51.27, "volume": 900470.0}, {"date": "2024-04-24", "close": 51.44, "volume": 883839.0}, {"date": "2024-04-25", "close": 50.37, "volume": 613282.0}, {"date": "2024-04-26", "close": 50.55, "volume": 545156.0}, {"date": "2024-04-29", "close": 50.61, "volume": 579998.0}, {"date": "2024-04-30", "close": 49.79, "volume": 519896.0}, {"date": "2024-05-01", "close": 50.43, "volume": 897336.0}, {"date": "2024-05-02", "close": 50.48, "volume": 707973.0}, {"date": "2024-05-03", "close": 51.95, "volume": 1061977.0}, {"date": "2024-05-06", "close": 50.27, "volume": 1755937.0}, {"date": "2024-05-07", "close": 51.36, "volume": 1831092.0}, {"date": "2024-05-08", "close": 61.73, "volume": 6662790.0}, {"date": "2024-05-09", "close": 64.36, "volume": 2366968.0}, {"date": "2024-05-10", "close": 64.72, "volume": 1794249.0}, {"date": "2024-05-13", "close": 63.75, "volume": 1216267.0}, {"date": "2024-05-14", "close": 62.84, "volume": 741828.0}, {"date": "2024-05-15", "close": 64.53, "volume": 1003929.0}, {"date": "2024-05-16", "close": 63.95, "volume": 853680.0}, {"date": "2024-05-17", "close": 64.4, "volume": 733075.0}, {"date": "2024-05-20", "close": 66.26, "volume": 1094834.0}, {"date": "2024-05-21", "close": 66.5, "volume": 870799.0}, {"date": "2024-05-22", "close": 67.15, "volume": 959877.0}, {"date": "2024-05-23", "close": 65.39, "volume": 627365.0}, {"date": "2024-05-24", "close": 65.82, "volume": 636464.0}, {"date": "2024-05-28", "close": 65.49, "volume": 577402.0}, {"date": "2024-05-29", "close": 65.27, "volume": 625992.0}, {"date": "2024-05-30", "close": 66.59, "volume": 853511.0}, {"date": "2024-05-31", "close": 67.11, "volume": 977582.0}, {"date": "2024-06-03", "close": 66.7, "volume": 1063743.0}, {"date": "2024-06-04", "close": 66.2, "volume": 920997.0}, {"date": "2024-06-05", "close": 66.31, "volume": 667331.0}, {"date": "2024-06-06", "close": 66.18, "volume": 592735.0}, {"date": "2024-06-07", "close": 65.12, "volume": 594657.0}, {"date": "2024-06-10", "close": 66.19, "volume": 967867.0}, {"date": "2024-06-11", "close": 66.14, "volume": 1327662.0}, {"date": "2024-06-12", "close": 66.2, "volume": 806455.0}, {"date": "2024-06-13", "close": 65.91, "volume": 1056994.0}, {"date": "2024-06-14", "close": 65.61, "volume": 590455.0}, {"date": "2024-06-17", "close": 66.68, "volume": 1109626.0}, {"date": "2024-06-18", "close": 67.02, "volume": 1189365.0}, {"date": "2024-06-20", "close": 67.0, "volume": 945357.0}, {"date": "2024-06-21", "close": 66.52, "volume": 2115456.0}, {"date": "2024-06-24", "close": 67.23, "volume": 781130.0}, {"date": "2024-06-25", "close": 67.41, "volume": 643201.0}, {"date": "2024-06-26", "close": 68.06, "volume": 768276.0}, {"date": "2024-06-27", "close": 68.85, "volume": 1265750.0}, {"date": "2024-06-28", "close": 68.49, "volume": 2187437.0}, {"date": "2024-07-01", "close": 67.92, "volume": 848793.0}, {"date": "2024-07-02", "close": 68.05, "volume": 693167.0}, {"date": "2024-07-03", "close": 68.62, "volume": 389893.0}, {"date": "2024-07-05", "close": 68.76, "volume": 505867.0}, {"date": "2024-07-08", "close": 68.6, "volume": 912333.0}, {"date": "2024-07-09", "close": 68.33, "volume": 433508.0}, {"date": "2024-07-10", "close": 69.43, "volume": 472838.0}, {"date": "2024-07-11", "close": 70.75, "volume": 737308.0}, {"date": "2024-07-12", "close": 71.07, "volume": 608765.0}, {"date": "2024-07-15", "close": 72.0, "volume": 833184.0}, {"date": "2024-07-16", "close": 72.14, "volume": 1098925.0}, {"date": "2024-07-17", "close": 72.81, "volume": 1020828.0}, {"date": "2024-07-18", "close": 71.93, "volume": 1262732.0}, {"date": "2024-07-19", "close": 72.63, "volume": 765516.0}, {"date": "2024-07-22", "close": 73.43, "volume": 699925.0}, {"date": "2024-07-23", "close": 73.38, "volume": 642555.0}, {"date": "2024-07-24", "close": 72.66, "volume": 948162.0}, {"date": "2024-07-25", "close": 71.75, "volume": 989010.0}, {"date": "2024-07-26", "close": 71.89, "volume": 786116.0}, {"date": "2024-07-29", "close": 71.58, "volume": 985201.0}, {"date": "2024-07-30", "close": 71.0, "volume": 771769.0}, {"date": "2024-07-31", "close": 71.96, "volume": 724209.0}, {"date": "2024-08-01", "close": 70.1, "volume": 1083006.0}, {"date": "2024-08-02", "close": 69.1, "volume": 777828.0}, {"date": "2024-08-05", "close": 67.8, "volume": 1149043.0}, {"date": "2024-08-06", "close": 69.05, "volume": 1066325.0}, {"date": "2024-08-07", "close": 70.53, "volume": 2108536.0}, {"date": "2024-08-08", "close": 73.92, "volume": 1446515.0}, {"date": "2024-08-09", "close": 73.2, "volume": 1164814.0}, {"date": "2024-08-12", "close": 73.05, "volume": 618228.0}, {"date": "2024-08-13", "close": 67.32, "volume": 4808853.0}, {"date": "2024-08-14", "close": 67.08, "volume": 1380568.0}, {"date": "2024-08-15", "close": 68.79, "volume": 1449166.0}, {"date": "2024-08-16", "close": 69.86, "volume": 870131.0}, {"date": "2024-08-19", "close": 70.01, "volume": 713793.0}, {"date": "2024-08-20", "close": 69.14, "volume": 448706.0}, {"date": "2024-08-21", "close": 69.59, "volume": 522479.0}, {"date": "2024-08-22", "close": 69.68, "volume": 415058.0}, {"date": "2024-08-23", "close": 72.05, "volume": 623777.0}, {"date": "2024-08-26", "close": 71.88, "volume": 471396.0}, {"date": "2024-08-27", "close": 71.73, "volume": 558043.0}, {"date": "2024-08-28", "close": 71.36, "volume": 493808.0}, {"date": "2024-08-29", "close": 72.09, "volume": 637682.0}, {"date": "2024-08-30", "close": 72.7, "volume": 731688.0}, {"date": "2024-09-03", "close": 72.18, "volume": 826861.0}, {"date": "2024-09-04", "close": 70.37, "volume": 555356.0}, {"date": "2024-09-05", "close": 70.8, "volume": 531223.0}, {"date": "2024-09-06", "close": 69.99, "volume": 403147.0}, {"date": "2024-09-09", "close": 70.02, "volume": 434937.0}, {"date": "2024-09-10", "close": 69.38, "volume": 434592.0}, {"date": "2024-09-11", "close": 69.27, "volume": 419007.0}, {"date": "2024-09-12", "close": 70.06, "volume": 403199.0}, {"date": "2024-09-13", "close": 69.75, "volume": 469303.0}, {"date": "2024-09-16", "close": 69.97, "volume": 673961.0}, {"date": "2024-09-17", "close": 69.34, "volume": 478424.0}, {"date": "2024-09-18", "close": 69.59, "volume": 513762.0}, {"date": "2024-09-19", "close": 70.6, "volume": 592677.0}, {"date": "2024-09-20", "close": 70.64, "volume": 1552067.0}, {"date": "2024-09-23", "close": 71.22, "volume": 840064.0}, {"date": "2024-09-24", "close": 70.99, "volume": 510982.0}, {"date": "2024-09-25", "close": 70.35, "volume": 599786.0}, {"date": "2024-09-26", "close": 70.52, "volume": 519472.0}, {"date": "2024-09-27", "close": 70.61, "volume": 662095.0}, {"date": "2024-09-30", "close": 71.54, "volume": 607814.0}, {"date": "2024-10-01", "close": 70.4, "volume": 537194.0}, {"date": "2024-10-02", "close": 69.98, "volume": 474644.0}, {"date": "2024-10-03", "close": 70.04, "volume": 512831.0}, {"date": "2024-10-04", "close": 70.66, "volume": 461793.0}, {"date": "2024-10-07", "close": 69.9, "volume": 556104.0}, {"date": "2024-10-08", "close": 70.06, "volume": 305808.0}, {"date": "2024-10-09", "close": 70.44, "volume": 363752.0}, {"date": "2024-10-10", "close": 69.79, "volume": 592717.0}, {"date": "2024-10-11", "close": 70.57, "volume": 758023.0}, {"date": "2024-10-14", "close": 71.19, "volume": 403919.0}, {"date": "2024-10-15", "close": 74.05, "volume": 1755886.0}, {"date": "2024-10-16", "close": 74.88, "volume": 1480335.0}, {"date": "2024-10-17", "close": 73.92, "volume": 970470.0}, {"date": "2024-10-18", "close": 72.85, "volume": 1112080.0}, {"date": "2024-10-21", "close": 73.49, "volume": 606212.0}, {"date": "2024-10-22", "close": 73.33, "volume": 470913.0}, {"date": "2024-10-23", "close": 73.89, "volume": 616160.0}, {"date": "2024-10-24", "close": 73.64, "volume": 416184.0}, {"date": "2024-10-25", "close": 73.17, "volume": 420464.0}, {"date": "2024-10-28", "close": 74.2, "volume": 547278.0}, {"date": "2024-10-29", "close": 74.29, "volume": 534198.0}, {"date": "2024-10-30", "close": 75.07, "volume": 860414.0}, {"date": "2024-10-31", "close": 73.54, "volume": 602015.0}, {"date": "2024-11-01", "close": 74.88, "volume": 686225.0}, {"date": "2024-11-04", "close": 74.72, "volume": 713179.0}, {"date": "2024-11-05", "close": 75.58, "volume": 1275306.0}, {"date": "2024-11-06", "close": 82.71, "volume": 3866306.0}, {"date": "2024-11-07", "close": 81.97, "volume": 1414133.0}, {"date": "2024-11-08", "close": 80.88, "volume": 1804199.0}, {"date": "2024-11-11", "close": 81.99, "volume": 1634192.0}, {"date": "2024-11-12", "close": 83.42, "volume": 1444116.0}, {"date": "2024-11-13", "close": 82.54, "volume": 955300.0}, {"date": "2024-11-14", "close": 81.1, "volume": 709353.0}, {"date": "2024-11-15", "close": 81.1, "volume": 982026.0}, {"date": "2024-11-18", "close": 81.83, "volume": 760506.0}, {"date": "2024-11-19", "close": 83.32, "volume": 888750.0}, {"date": "2024-11-20", "close": 83.59, "volume": 1038268.0}, {"date": "2024-11-21", "close": 84.91, "volume": 1750251.0}, {"date": "2024-11-22", "close": 84.72, "volume": 966796.0}, {"date": "2024-11-25", "close": 84.49, "volume": 1138187.0}, {"date": "2024-11-26", "close": 84.53, "volume": 594220.0}, {"date": "2024-11-27", "close": 85.29, "volume": 711825.0}, {"date": "2024-11-29", "close": 85.61, "volume": 341367.0}, {"date": "2024-12-02", "close": 83.9, "volume": 1149053.0}, {"date": "2024-12-03", "close": 85.1, "volume": 1016513.0}, {"date": "2024-12-04", "close": 84.41, "volume": 680497.0}, {"date": "2024-12-05", "close": 83.09, "volume": 594712.0}, {"date": "2024-12-06", "close": 83.32, "volume": 472187.0}, {"date": "2024-12-09", "close": 82.92, "volume": 628145.0}, {"date": "2024-12-10", "close": 82.89, "volume": 556894.0}, {"date": "2024-12-11", "close": 82.94, "volume": 613150.0}, {"date": "2024-12-12", "close": 82.71, "volume": 836458.0}, {"date": "2024-12-13", "close": 82.42, "volume": 990293.0}, {"date": "2024-12-16", "close": 81.7, "volume": 760434.0}, {"date": "2024-12-17", "close": 83.42, "volume": 1407074.0}, {"date": "2024-12-18", "close": 81.78, "volume": 1347719.0}, {"date": "2024-12-19", "close": 81.94, "volume": 931314.0}, {"date": "2024-12-20", "close": 82.63, "volume": 2828721.0}, {"date": "2024-12-23", "close": 83.1, "volume": 793810.0}, {"date": "2024-12-24", "close": 83.47, "volume": 287270.0}, {"date": "2024-12-26", "close": 84.42, "volume": 349037.0}, {"date": "2024-12-27", "close": 83.56, "volume": 611314.0}, {"date": "2024-12-30", "close": 82.67, "volume": 490328.0}, {"date": "2024-12-31", "close": 82.71, "volume": 425526.0}, {"date": "2025-01-02", "close": 81.83, "volume": 987474.0}, {"date": "2025-01-03", "close": 82.79, "volume": 646568.0}, {"date": "2025-01-06", "close": 83.93, "volume": 794594.0}, {"date": "2025-01-07", "close": 83.45, "volume": 1066508.0}, {"date": "2025-01-08", "close": 86.55, "volume": 1474726.0}, {"date": "2025-01-10", "close": 87.07, "volume": 2977280.0}, {"date": "2025-01-13", "close": 87.18, "volume": 1510108.0}, {"date": "2025-01-14", "close": 88.18, "volume": 1022957.0}, {"date": "2025-01-15", "close": 90.65, "volume": 1676703.0}, {"date": "2025-01-16", "close": 90.47, "volume": 1705115.0}, {"date": "2025-01-17", "close": 90.8, "volume": 1863940.0}, {"date": "2025-01-21", "close": 92.41, "volume": 1546560.0}, {"date": "2025-01-22", "close": 93.32, "volume": 1039060.0}, {"date": "2025-01-23", "close": 92.42, "volume": 950932.0}, {"date": "2025-01-24", "close": 92.84, "volume": 890488.0}, {"date": "2025-01-27", "close": 91.98, "volume": 780463.0}, {"date": "2025-01-28", "close": 92.94, "volume": 960590.0}, {"date": "2025-01-29", "close": 92.79, "volume": 804883.0}, {"date": "2025-01-30", "close": 93.12, "volume": 873011.0}, {"date": "2025-01-31", "close": 92.72, "volume": 1120816.0}, {"date": "2025-02-03", "close": 92.59, "volume": 1007987.0}, {"date": "2025-02-04", "close": 92.18, "volume": 920157.0}, {"date": "2025-02-05", "close": 92.4, "volume": 1190215.0}, {"date": "2025-02-06", "close": 87.95, "volume": 4419810.0}, {"date": "2025-02-07", "close": 87.62, "volume": 1212000.0}, {"date": "2025-02-10", "close": 87.38, "volume": 804185.0}, {"date": "2025-02-11", "close": 84.28, "volume": 1105538.0}, {"date": "2025-02-12", "close": 84.01, "volume": 913641.0}, {"date": "2025-02-13", "close": 84.13, "volume": 1269890.0}, {"date": "2025-02-14", "close": 83.93, "volume": 671715.0}, {"date": "2025-02-18", "close": 84.83, "volume": 858942.0}, {"date": "2025-02-19", "close": 84.09, "volume": 895167.0}, {"date": "2025-02-20", "close": 84.12, "volume": 1142264.0}, {"date": "2025-02-21", "close": 80.28, "volume": 3351068.0}, {"date": "2025-02-24", "close": 80.02, "volume": 2083836.0}, {"date": "2025-02-25", "close": 79.58, "volume": 1693996.0}, {"date": "2025-02-26", "close": 80.01, "volume": 894534.0}, {"date": "2025-02-27", "close": 78.67, "volume": 960841.0}, {"date": "2025-02-28", "close": 80.32, "volume": 984676.0}, {"date": "2025-03-03", "close": 79.25, "volume": 742629.0}, {"date": "2025-03-04", "close": 78.07, "volume": 805824.0}, {"date": "2025-03-05", "close": 78.82, "volume": 844753.0}, {"date": "2025-03-06", "close": 76.31, "volume": 1405908.0}, {"date": "2025-03-07", "close": 77.41, "volume": 1230429.0}, {"date": "2025-03-10", "close": 75.46, "volume": 1898300.0}, {"date": "2025-03-11", "close": 73.49, "volume": 2067785.0}, {"date": "2025-03-12", "close": 71.3, "volume": 2469317.0}, {"date": "2025-03-13", "close": 69.68, "volume": 1886552.0}, {"date": "2025-03-14", "close": 71.04, "volume": 1056097.0}, {"date": "2025-03-17", "close": 72.14, "volume": 1234326.0}, {"date": "2025-03-18", "close": 71.59, "volume": 1097107.0}, {"date": "2025-03-19", "close": 73.34, "volume": 1252537.0}, {"date": "2025-03-20", "close": 73.91, "volume": 1151276.0}, {"date": "2025-03-21", "close": 73.59, "volume": 2667230.0}, {"date": "2025-03-24", "close": 76.06, "volume": 1439709.0}, {"date": "2025-03-25", "close": 76.63, "volume": 1512417.0}, {"date": "2025-03-26", "close": 74.35, "volume": 1034525.0}, {"date": "2025-03-27", "close": 73.66, "volume": 899787.0}, {"date": "2025-03-28", "close": 72.55, "volume": 924703.0}, {"date": "2025-03-31", "close": 73.2, "volume": 1083738.0}, {"date": "2025-04-01", "close": 73.39, "volume": 867462.0}, {"date": "2025-04-02", "close": 75.5, "volume": 1305366.0}, {"date": "2025-04-03", "close": 72.02, "volume": 1394547.0}, {"date": "2025-04-04", "close": 68.83, "volume": 2057719.0}, {"date": "2025-04-07", "close": 70.75, "volume": 1844150.0}, {"date": "2025-04-08", "close": 68.64, "volume": 1287307.0}, {"date": "2025-04-09", "close": 74.28, "volume": 2211559.0}, {"date": "2025-04-10", "close": 70.98, "volume": 1045763.0}, {"date": "2025-04-11", "close": 72.59, "volume": 1158622.0}, {"date": "2025-04-14", "close": 72.98, "volume": 944400.0}, {"date": "2025-04-15", "close": 72.35, "volume": 763370.0}, {"date": "2025-04-16", "close": 71.14, "volume": 800863.0}, {"date": "2025-04-17", "close": 71.01, "volume": 574325.0}, {"date": "2025-04-21", "close": 69.39, "volume": 1106991.0}, {"date": "2025-04-22", "close": 70.06, "volume": 823938.0}, {"date": "2025-04-23", "close": 71.79, "volume": 1017852.0}, {"date": "2025-04-24", "close": 73.07, "volume": 698809.0}, {"date": "2025-04-25", "close": 72.8, "volume": 629031.0}, {"date": "2025-04-28", "close": 72.62, "volume": 787355.0}, {"date": "2025-04-29", "close": 72.33, "volume": 877678.0}, {"date": "2025-04-30", "close": 71.77, "volume": 1138586.0}, {"date": "2025-05-01", "close": 71.11, "volume": 707401.0}, {"date": "2025-05-02", "close": 71.91, "volume": 1182637.0}, {"date": "2025-05-05", "close": 70.5, "volume": 1604048.0}, {"date": "2025-05-06", "close": 70.43, "volume": 1200652.0}, {"date": "2025-05-07", "close": 71.51, "volume": 1183088.0}, {"date": "2025-05-08", "close": 72.46, "volume": 1841240.0}, {"date": "2025-05-09", "close": 55.82, "volume": 10898130.0}, {"date": "2025-05-12", "close": 59.01, "volume": 3245047.0}, {"date": "2025-05-13", "close": 58.25, "volume": 2097168.0}, {"date": "2025-05-14", "close": 58.17, "volume": 1846419.0}, {"date": "2025-05-15", "close": 57.82, "volume": 2229867.0}, {"date": "2025-05-16", "close": 61.25, "volume": 4007049.0}, {"date": "2025-05-19", "close": 61.05, "volume": 1193032.0}, {"date": "2025-05-20", "close": 61.6, "volume": 1998927.0}, {"date": "2025-05-21", "close": 59.28, "volume": 2261951.0}, {"date": "2025-05-22", "close": 58.6, "volume": 1660704.0}, {"date": "2025-05-23", "close": 58.96, "volume": 1395187.0}, {"date": "2025-05-27", "close": 59.59, "volume": 1358995.0}, {"date": "2025-05-28", "close": 59.21, "volume": 933531.0}, {"date": "2025-05-29", "close": 58.89, "volume": 1105258.0}, {"date": "2025-05-30", "close": 59.18, "volume": 1177544.0}, {"date": "2025-06-02", "close": 58.96, "volume": 1126510.0}, {"date": "2025-06-03", "close": 59.7, "volume": 869946.0}, {"date": "2025-06-04", "close": 59.66, "volume": 816177.0}, {"date": "2025-06-05", "close": 59.55, "volume": 670640.0}, {"date": "2025-06-06", "close": 59.92, "volume": 860132.0}, {"date": "2025-06-09", "close": 60.34, "volume": 916160.0}, {"date": "2025-06-10", "close": 61.47, "volume": 1099946.0}, {"date": "2025-06-11", "close": 60.8, "volume": 1413614.0}, {"date": "2025-06-12", "close": 60.2, "volume": 696392.0}, {"date": "2025-06-13", "close": 58.9, "volume": 1152799.0}, {"date": "2025-06-16", "close": 58.86, "volume": 1185488.0}, {"date": "2025-06-17", "close": 58.14, "volume": 1231271.0}, {"date": "2025-06-18", "close": 57.37, "volume": 1270701.0}, {"date": "2025-06-20", "close": 57.87, "volume": 1808548.0}, {"date": "2025-06-23", "close": 57.81, "volume": 1266381.0}, {"date": "2025-06-24", "close": 58.66, "volume": 902599.0}, {"date": "2025-06-25", "close": 58.19, "volume": 996193.0}, {"date": "2025-06-26", "close": 58.82, "volume": 1304268.0}, {"date": "2025-06-27", "close": 58.6, "volume": 1461812.0}, {"date": "2025-06-30", "close": 59.02, "volume": 1042592.0}, {"date": "2025-07-01", "close": 60.2, "volume": 1715557.0}, {"date": "2025-07-02", "close": 60.57, "volume": 1746125.0}, {"date": "2025-07-03", "close": 59.17, "volume": 1813263.0}, {"date": "2025-07-07", "close": 55.97, "volume": 2212513.0}, {"date": "2025-07-08", "close": 56.6, "volume": 2416765.0}, {"date": "2025-07-09", "close": 57.31, "volume": 2157703.0}, {"date": "2025-07-10", "close": 57.8, "volume": 972649.0}, {"date": "2025-07-11", "close": 57.12, "volume": 1407031.0}, {"date": "2025-07-14", "close": 57.37, "volume": 1338960.0}, {"date": "2025-07-15", "close": 55.87, "volume": 1743883.0}, {"date": "2025-07-16", "close": 56.61, "volume": 1176984.0}, {"date": "2025-07-17", "close": 57.55, "volume": 1002423.0}, {"date": "2025-07-18", "close": 56.34, "volume": 870561.0}, {"date": "2025-07-21", "close": 51.89, "volume": 4736534.0}, {"date": "2025-07-22", "close": 53.01, "volume": 2287621.0}, {"date": "2025-07-23", "close": 54.04, "volume": 1616061.0}, {"date": "2025-07-24", "close": 53.29, "volume": 1087893.0}, {"date": "2025-07-25", "close": 54.48, "volume": 1399366.0}, {"date": "2025-07-28", "close": 54.3, "volume": 1183894.0}, {"date": "2025-07-29", "close": 54.04, "volume": 1042785.0}, {"date": "2025-07-30", "close": 53.45, "volume": 1248743.0}, {"date": "2025-07-31", "close": 52.63, "volume": 1178885.0}, {"date": "2025-08-01", "close": 52.64, "volume": 1651266.0}, {"date": "2025-08-04", "close": 53.63, "volume": 999401.0}, {"date": "2025-08-05", "close": 53.64, "volume": 1117147.0}, {"date": "2025-08-06", "close": 52.83, "volume": 949666.0}, {"date": "2025-08-07", "close": 54.07, "volume": 2325776.0}, {"date": "2025-08-08", "close": 58.65, "volume": 3664931.0}, {"date": "2025-08-11", "close": 59.43, "volume": 1908851.0}, {"date": "2025-08-12", "close": 61.87, "volume": 2455978.0}, {"date": "2025-08-13", "close": 62.79, "volume": 1574080.0}, {"date": "2025-08-14", "close": 60.02, "volume": 1562467.0}, {"date": "2025-08-15", "close": 60.57, "volume": 1327705.0}, {"date": "2025-08-18", "close": 60.25, "volume": 1412469.0}, {"date": "2025-08-19", "close": 61.17, "volume": 1289136.0}, {"date": "2025-08-20", "close": 60.73, "volume": 945361.0}, {"date": "2025-08-21", "close": 60.5, "volume": 606546.0}, {"date": "2025-08-22", "close": 62.52, "volume": 719357.0}, {"date": "2025-08-25", "close": 61.38, "volume": 998636.0}, {"date": "2025-08-26", "close": 61.88, "volume": 888391.0}, {"date": "2025-08-27", "close": 61.51, "volume": 1059279.0}, {"date": "2025-08-28", "close": 61.13, "volume": 761858.0}, {"date": "2025-08-29", "close": 61.27, "volume": 864353.0}, {"date": "2025-09-02", "close": 59.9, "volume": 880210.0}, {"date": "2025-09-03", "close": 58.8, "volume": 1393313.0}, {"date": "2025-09-04", "close": 60.29, "volume": 1294832.0}, {"date": "2025-09-05", "close": 60.6, "volume": 1028767.0}, {"date": "2025-09-08", "close": 59.55, "volume": 722866.0}, {"date": "2025-09-09", "close": 59.08, "volume": 889801.0}, {"date": "2025-09-10", "close": 58.44, "volume": 1064350.0}, {"date": "2025-09-11", "close": 59.62, "volume": 914620.0}, {"date": "2025-09-12", "close": 58.74, "volume": 807438.0}, {"date": "2025-09-15", "close": 58.24, "volume": 1241940.0}, {"date": "2025-09-16", "close": 57.84, "volume": 869089.0}, {"date": "2025-09-17", "close": 56.22, "volume": 1419037.0}, {"date": "2025-09-18", "close": 56.75, "volume": 1829459.0}, {"date": "2025-09-19", "close": 55.91, "volume": 3140003.0}, {"date": "2025-09-22", "close": 56.81, "volume": 1064412.0}, {"date": "2025-09-23", "close": 56.75, "volume": 1344053.0}, {"date": "2025-09-24", "close": 55.3, "volume": 1328424.0}, {"date": "2025-09-25", "close": 55.1, "volume": 1663133.0}, {"date": "2025-09-26", "close": 55.7, "volume": 1276207.0}, {"date": "2025-09-29", "close": 56.42, "volume": 1714248.0}, {"date": "2025-09-30", "close": 57.27, "volume": 1679610.0}, {"date": "2025-10-01", "close": 58.66, "volume": 2066260.0}, {"date": "2025-10-02", "close": 58.06, "volume": 2559679.0}, {"date": "2025-10-03", "close": 60.48, "volume": 1967559.0}, {"date": "2025-10-06", "close": 60.17, "volume": 1392394.0}, {"date": "2025-10-07", "close": 59.31, "volume": 924803.0}, {"date": "2025-10-08", "close": 60.42, "volume": 859901.0}, {"date": "2025-10-09", "close": 59.61, "volume": 1242740.0}, {"date": "2025-10-10", "close": 56.57, "volume": 1039176.0}, {"date": "2025-10-13", "close": 57.49, "volume": 709766.0}, {"date": "2025-10-14", "close": 58.09, "volume": 813729.0}, {"date": "2025-10-15", "close": 58.33, "volume": 1062853.0}, {"date": "2025-10-16", "close": 58.57, "volume": 836005.0}, {"date": "2025-10-17", "close": 59.58, "volume": 726631.0}, {"date": "2025-10-20", "close": 61.58, "volume": 1366556.0}, {"date": "2025-10-21", "close": 62.73, "volume": 1383437.0}, {"date": "2025-10-22", "close": 62.35, "volume": 1470475.0}, {"date": "2025-10-23", "close": 62.8, "volume": 1406035.0}, {"date": "2025-10-24", "close": 62.29, "volume": 1239383.0}, {"date": "2025-10-27", "close": 63.26, "volume": 1435612.0}, {"date": "2025-10-28", "close": 62.75, "volume": 1714017.0}, {"date": "2025-10-29", "close": 61.48, "volume": 1147738.0}, {"date": "2025-10-30", "close": 60.72, "volume": 803053.0}, {"date": "2025-10-31", "close": 60.39, "volume": 1500004.0}, {"date": "2025-11-03", "close": 61.2, "volume": 1142328.0}, {"date": "2025-11-04", "close": 61.66, "volume": 1365860.0}, {"date": "2025-11-05", "close": 61.51, "volume": 1634877.0}, {"date": "2025-11-06", "close": 61.71, "volume": 2663091.0}, {"date": "2025-11-07", "close": 83.89, "volume": 12478430.0}, {"date": "2025-11-10", "close": 86.36, "volume": 3714811.0}, {"date": "2025-11-11", "close": 84.94, "volume": 2947733.0}, {"date": "2025-11-12", "close": 84.71, "volume": 1755057.0}, {"date": "2025-11-13", "close": 83.99, "volume": 2482171.0}, {"date": "2025-11-14", "close": 84.45, "volume": 2268857.0}, {"date": "2025-11-17", "close": 83.64, "volume": 1557227.0}, {"date": "2025-11-18", "close": 83.42, "volume": 1219772.0}, {"date": "2025-11-19", "close": 83.82, "volume": 1294122.0}, {"date": "2025-11-20", "close": 82.28, "volume": 1422022.0}, {"date": "2025-11-21", "close": 86.02, "volume": 2197366.0}, {"date": "2025-11-24", "close": 87.95, "volume": 3316595.0}, {"date": "2025-11-25", "close": 91.18, "volume": 2165668.0}, {"date": "2025-11-26", "close": 91.08, "volume": 1755096.0}, {"date": "2025-11-28", "close": 91.04, "volume": 570674.0}, {"date": "2025-12-01", "close": 89.79, "volume": 1460869.0}, {"date": "2025-12-02", "close": 89.03, "volume": 1790388.0}, {"date": "2025-12-03", "close": 87.75, "volume": 2043426.0}, {"date": "2025-12-04", "close": 88.74, "volume": 1306838.0}, {"date": "2025-12-05", "close": 91.1, "volume": 1217635.0}, {"date": "2025-12-08", "close": 89.0, "volume": 1664846.0}, {"date": "2025-12-09", "close": 88.42, "volume": 1464949.0}, {"date": "2025-12-10", "close": 87.82, "volume": 1433706.0}, {"date": "2025-12-11", "close": 88.88, "volume": 1169972.0}, {"date": "2025-12-12", "close": 86.7, "volume": 1403963.0}, {"date": "2025-12-15", "close": 86.5, "volume": 1802590.0}, {"date": "2025-12-16", "close": 85.79, "volume": 1324481.0}, {"date": "2025-12-17", "close": 85.06, "volume": 1714291.0}, {"date": "2025-12-18", "close": 86.88, "volume": 1986753.0}, {"date": "2025-12-19", "close": 87.06, "volume": 2497306.0}, {"date": "2025-12-22", "close": 89.36, "volume": 1309953.0}, {"date": "2025-12-23", "close": 88.77, "volume": 1276050.0}, {"date": "2025-12-24", "close": 88.43, "volume": 312003.0}, {"date": "2025-12-26", "close": 88.41, "volume": 520085.0}, {"date": "2025-12-29", "close": 88.36, "volume": 768073.0}, {"date": "2025-12-30", "close": 87.91, "volume": 648618.0}, {"date": "2025-12-31", "close": 87.31, "volume": 618298.0}, {"date": "2026-01-02", "close": 87.3, "volume": 1173686.0}, {"date": "2026-01-05", "close": 90.47, "volume": 2879279.0}, {"date": "2026-01-06", "close": 93.29, "volume": 1426645.0}, {"date": "2026-01-07", "close": 90.54, "volume": 1780300.0}, {"date": "2026-01-08", "close": 94.62, "volume": 4669227.0}, {"date": "2026-01-09", "close": 94.47, "volume": 2247656.0}, {"date": "2026-01-12", "close": 91.72, "volume": 1990873.0}, {"date": "2026-01-13", "close": 90.16, "volume": 1590340.0}, {"date": "2026-01-14", "close": 92.46, "volume": 1188310.0}, {"date": "2026-01-15", "close": 93.89, "volume": 1419676.0}, {"date": "2026-01-16", "close": 93.47, "volume": 1484519.0}, {"date": "2026-01-20", "close": 92.95, "volume": 750497.0}, {"date": "2026-01-21", "close": 94.15, "volume": 1160782.0}, {"date": "2026-01-22", "close": 94.64, "volume": 1221971.0}, {"date": "2026-01-23", "close": 92.52, "volume": 1324313.0}, {"date": "2026-01-26", "close": 92.98, "volume": 792011.0}, {"date": "2026-01-27", "close": 91.96, "volume": 1180741.0}, {"date": "2026-01-28", "close": 91.83, "volume": 958981.0}, {"date": "2026-01-29", "close": 90.22, "volume": 1081536.0}, {"date": "2026-01-30", "close": 90.68, "volume": 1063139.0}, {"date": "2026-02-02", "close": 89.7, "volume": 858128.0}, {"date": "2026-02-03", "close": 87.45, "volume": 1177358.0}, {"date": "2026-02-04", "close": 87.06, "volume": 1720326.0}, {"date": "2026-02-05", "close": 87.5, "volume": 1616509.0}, {"date": "2026-02-06", "close": 87.81, "volume": 1310416.0}, {"date": "2026-02-09", "close": 87.59, "volume": 1495365.0}, {"date": "2026-02-10", "close": 88.72, "volume": 1363681.0}, {"date": "2026-02-11", "close": 88.26, "volume": 720199.0}, {"date": "2026-02-12", "close": 87.22, "volume": 762485.0}, {"date": "2026-02-13", "close": 88.09, "volume": 836779.0}, {"date": "2026-02-17", "close": 89.0, "volume": 782778.0}, {"date": "2026-02-18", "close": 90.15, "volume": 1402574.0}, {"date": "2026-02-19", "close": 90.92, "volume": 1373791.0}, {"date": "2026-02-20", "close": 90.59, "volume": 955087.0}, {"date": "2026-02-23", "close": 93.4, "volume": 1710124.0}, {"date": "2026-02-24", "close": 91.88, "volume": 2044813.0}, {"date": "2026-02-25", "close": 96.22, "volume": 2066898.0}, {"date": "2026-02-26", "close": 96.71, "volume": 1250149.0}, {"date": "2026-02-27", "close": 95.46, "volume": 1205993.0}, {"date": "2026-03-02", "close": 93.8, "volume": 1189679.0}, {"date": "2026-03-03", "close": 91.7, "volume": 820856.0}, {"date": "2026-03-04", "close": 90.46, "volume": 817317.0}, {"date": "2026-03-05", "close": 89.29, "volume": 1062580.0}, {"date": "2026-03-06", "close": 87.1, "volume": 746892.0}, {"date": "2026-03-09", "close": 87.81, "volume": 865456.0}, {"date": "2026-03-10", "close": 86.65, "volume": 972526.0}, {"date": "2026-03-11", "close": 87.17, "volume": 1106953.0}, {"date": "2026-03-12", "close": 84.51, "volume": 1070294.0}, {"date": "2026-03-13", "close": 84.77, "volume": 1252174.0}, {"date": "2026-03-16", "close": 85.76, "volume": 804326.0}, {"date": "2026-03-17", "close": 88.16, "volume": 1022599.0}, {"date": "2026-03-18", "close": 86.58, "volume": 997974.0}, {"date": "2026-03-19", "close": 86.3, "volume": 822665.0}, {"date": "2026-03-20", "close": 86.26, "volume": 1538158.0}, {"date": "2026-03-23", "close": 87.21, "volume": 776048.0}, {"date": "2026-03-24", "close": 86.25, "volume": 1005473.0}, {"date": "2026-03-25", "close": 87.35, "volume": 717522.0}, {"date": "2026-03-26", "close": 86.5, "volume": 806966.0}, {"date": "2026-03-27", "close": 83.78, "volume": 986596.0}, {"date": "2026-03-30", "close": 83.51, "volume": 915002.0}, {"date": "2026-03-31", "close": 86.16, "volume": 1504617.0}, {"date": "2026-04-01", "close": 87.74, "volume": 1348673.0}, {"date": "2026-04-02", "close": 87.92, "volume": 1056015.0}, {"date": "2026-04-06", "close": 88.6, "volume": 913338.0}, {"date": "2026-04-07", "close": 90.0, "volume": 1336780.0}, {"date": "2026-04-08", "close": 91.96, "volume": 1487565.0}, {"date": "2026-04-09", "close": 91.4, "volume": 809740.0}, {"date": "2026-04-10", "close": 90.42, "volume": 1028074.0}, {"date": "2026-04-13", "close": 92.98, "volume": 1218195.0}, {"date": "2026-04-14", "close": 94.94, "volume": 1184313.0}, {"date": "2026-04-15", "close": 94.55, "volume": 1038364.0}, {"date": "2026-04-16", "close": 92.76, "volume": 902583.0}, {"date": "2026-04-17", "close": 95.25, "volume": 1147658.0}, {"date": "2026-04-20", "close": 96.82, "volume": 855604.0}, {"date": "2026-04-21", "close": 93.83, "volume": 1327320.0}, {"date": "2026-04-22", "close": 95.0, "volume": 754377.0}, {"date": "2026-04-23", "close": 94.38, "volume": 562079.0}, {"date": "2026-04-24", "close": 94.87, "volume": 678572.0}, {"date": "2026-04-27", "close": 93.7, "volume": 796160.0}, {"date": "2026-04-28", "close": 90.74, "volume": 706256.0}, {"date": "2026-04-29", "close": 87.79, "volume": 997664.0}, {"date": "2026-04-30", "close": 90.18, "volume": 1012811.0}, {"date": "2026-05-01", "close": 91.34, "volume": 907360.0}, {"date": "2026-05-04", "close": 90.6, "volume": 1103287.0}, {"date": "2026-05-05", "close": 90.03, "volume": 1011925.0}, {"date": "2026-05-06", "close": 89.22, "volume": 1368941.0}, {"date": "2026-05-07", "close": 85.07, "volume": 2931862.0}, {"date": "2026-05-08", "close": 77.95, "volume": 6038701.0}, {"date": "2026-05-11", "close": 76.68, "volume": 2697029.0}, {"date": "2026-05-12", "close": 76.13, "volume": 2415059.0}, {"date": "2026-05-13", "close": 75.57, "volume": 1680892.0}, {"date": "2026-05-14", "close": 77.21, "volume": 1705899.0}, {"date": "2026-05-15", "close": 76.64, "volume": 1367561.0}, {"date": "2026-05-18", "close": 78.93, "volume": 1760734.0}, {"date": "2026-05-19", "close": 79.93, "volume": 2082597.0}, {"date": "2026-05-20", "close": 84.03, "volume": 2403403.0}, {"date": "2026-05-21", "close": 84.61, "volume": 2516022.0}, {"date": "2026-05-22", "close": 84.81, "volume": 1808898.0}, {"date": "2026-05-26", "close": 85.1, "volume": 1877090.0}, {"date": "2026-05-27", "close": 82.54, "volume": 2408738.0}, {"date": "2026-05-28", "close": 82.45, "volume": 1422862.0}, {"date": "2026-05-29", "close": 81.88, "volume": 1965535.0}, {"date": "2026-06-01", "close": 79.78, "volume": 1921560.0}, {"date": "2026-06-02", "close": 78.25, "volume": 1766191.0}, {"date": "2026-06-03", "close": 77.95, "volume": 1621934.0}, {"date": "2026-06-04", "close": 80.0, "volume": 1328186.0}, {"date": "2026-06-05", "close": 80.0, "volume": 1595511.0}, {"date": "2026-06-08", "close": 78.3, "volume": 1613462.0}, {"date": "2026-06-09", "close": 82.52, "volume": 1482689.0}, {"date": "2026-06-10", "close": 80.86, "volume": 2067700.0}, {"date": "2026-06-11", "close": 80.52, "volume": 1039349.0}, {"date": "2026-06-12", "close": 80.39, "volume": 1460550.0}, {"date": "2026-06-15", "close": 77.32, "volume": 1653386.0}, {"date": "2026-06-16", "close": 77.52, "volume": 1338650.0}, {"date": "2026-06-17", "close": 75.42, "volume": 1441836.0}, {"date": "2026-06-18", "close": 79.23, "volume": 3629866.0}, {"date": "2026-06-22", "close": 79.19, "volume": 2007873.0}, {"date": "2026-06-23", "close": 80.04, "volume": 1673444.0}, {"date": "2026-06-24", "close": 82.12, "volume": 2084609.0}, {"date": "2026-06-25", "close": 84.65, "volume": 2060533.0}, {"date": "2026-06-26", "close": 86.25, "volume": 2490998.0}, {"date": "2026-06-29", "close": 83.94, "volume": 1644338.0}, {"date": "2026-06-30", "close": 79.01, "volume": 2418528.0}, {"date": "2026-07-01", "close": 75.96, "volume": 2950492.0}, {"date": "2026-07-02", "close": 80.12, "volume": 1752573.0}, {"date": "2026-07-06", "close": 80.5, "volume": 1149572.0}, {"date": "2026-07-07", "close": 78.83, "volume": 1514850.0}, {"date": "2026-07-08", "close": 76.2, "volume": 2257662.0}, {"date": "2026-07-09", "close": 76.64, "volume": 2158422.0}, {"date": "2026-07-10", "close": 78.11, "volume": 1549591.0}, {"date": "2026-07-13", "close": 79.75, "volume": 2351010.0}, {"date": "2026-07-14", "close": 75.82, "volume": 3021238.0}, {"date": "2026-07-15", "close": 78.56, "volume": 1481158.0}, {"date": "2026-07-16", "close": 80.91, "volume": 2237571.0}, {"date": "2026-07-17", "close": 77.0, "volume": 2270414.0}, {"date": "2026-07-20", "close": 76.01, "volume": 1622623.0}, {"date": "2026-07-21", "close": 76.09, "volume": 1155878.0}, {"date": "2026-07-22", "close": 75.5, "volume": 982779.0}, {"date": "2026-07-23", "close": 75.42, "volume": 1162578.0}, {"date": "2026-07-24", "close": 76.49, "volume": 1707109.0}, {"date": "2026-07-27", "close": 78.25, "volume": 1401010.0}, {"date": "2026-07-28", "close": 80.58, "volume": 989346.0}, {"date": "2026-07-29", "close": 81.42, "volume": 1336502.0}, {"date": "2026-07-30", "close": 80.26, "volume": 992510.0}, {"date": "2026-07-31", "close": 78.79, "volume": 1054232.0}, {"date": "2026-08-03", "close": 81.46, "volume": 914157.0}, {"date": "2026-08-04", "close": 81.51, "volume": 1206937.0}, {"date": "2026-08-05", "close": 80.54, "volume": 1394473.0}, {"date": "2026-08-06", "close": 81.08, "volume": 2197428.0}, {"date": "2026-08-07", "close": 82.35, "volume": 3299673.0}], "refreshing": true}