{"ticker": "HRI", "overview": {"cik": "1364479", "ticker": "HRI", "name": "HERC HOLDINGS INC", "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "sic": "7350", "announcements": [{"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000118", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001364479-26-000112", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-17", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-353184", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001364479-26-000109", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001364479-26-000108", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000204", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001364479-26-000103", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000094", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001212", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000664", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001364479-26-000085", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001364479-26-000084", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-09", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-149793", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000091", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001470", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0001364479-26-000078", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 502855.0, "sell_n": 0, "sell_sum": 0, "net": 502855.0, "insiders": 1, "first_date": "2026-08-21", "last_date": "2026-08-21"}, "metrics": {"ticker": "HRI", "has_prices": true, "as_of": "2026-08-21", "last": 161.9, "prev_close": 161.66, "change": 0.2400000000000091, "change_pct": 0.0014845973029816225, "session_volume": 289572.0, "vwap_5": 166.26434107403628, "vwap_20": 160.17352529767712, "vwap_60": 149.90871967232744, "vwap_250": 137.8380596328036, "high_52w": 181.12, "low_52w": 91.04, "avg_volume_20": 458810.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001068", "src": "13DG", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "HERC Holdings Inc", "who_key": "HERC HOLDINGS 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "HERC HOLDINGS INC takes a 5.58% passive stake in HRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1364479/0002100121-26-001068-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "13DG-0002100119-26-001630", "src": "13DG", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "HERC Holdings Inc", "who_key": "HERC HOLDINGS 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "HERC HOLDINGS INC moves to a 4.96% passive stake in HRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1364479/0002100119-26-001630-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "0001364479-26-000121", "src": "INSIDERS", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "Erik Olsson", "who_key": "Olsson Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 502855.0, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director buys $503K of HRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1400231/000136447926000121/0001364479-26-000121-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106061}, {"id": "0001364479-26-000119", "src": "INSIDERS", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "Tamir Peres", "who_key": "Peres Tamir", "role": "SVP&Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 137126.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "C-suite exec files routine paperwork on HRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716790/000136447926000119/0001364479-26-000119-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110381}, {"id": "0001364479-26-000118", "src": "INSIDERS", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "Erik Olsson", "who_key": "Olsson Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director files routine paperwork on HRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1400231/000136447926000118/0001364479-26-000118-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110381}, {"id": "13DG-0001193125-26-353184", "src": "13DG", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Coliseum Capital Management, LLC moves to a 3.3% passive stake in HRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1409751/0001193125-26-353184-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "13DG-0000914208-26-000204", "src": "13DG", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "HERC Holdings Inc", "who_key": "HERC HOLDINGS 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "HERC HOLDINGS INC moves to a 0.1% passive stake in HRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1364479/0000914208-26-000204-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000315066-26-001212", "src": "13DG", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in HRI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001212-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}, {"id": "13DG-0002100119-26-000664", "src": "13DG", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "HERC Holdings Inc", "who_key": "HERC HOLDINGS 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "HERC HOLDINGS INC takes a 5.09% passive stake in HRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1364479/0002100119-26-000664-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0001193125-26-149793", "src": "13DG", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Coliseum Capital Management, LLC crosses 5% of HRI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1409751/0001193125-26-149793-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299021}, {"id": "13DG-0000914208-26-000091", "src": "13DG", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "HERC Holdings Inc", "who_key": "HERC HOLDINGS 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "HERC HOLDINGS INC adjusts its stake in HRI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1364479/0000914208-26-000091-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301901}, {"id": "13DG-0000102909-26-001470", "src": "13DG", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "HERC Holdings Inc", "who_key": "HERC HOLDINGS 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "HERC HOLDINGS INC adjusts its stake in HRI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1364479/0000102909-26-001470-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "HOUSE-2025-20030231-T55", "src": "CONGRESS", "ticker": "HRI", "cik": "", "company": "HERC HOLDINGS INC", "company_raw": "ard Unit Trust\nD: Portfolio Rebalance\nHerc Holdings Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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. Jefferson Shreve sells HRI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821741}, {"id": "HOUSE-2025-20030231-T56", "src": "CONGRESS", "ticker": "HRI", "cik": "", "company": "HERC HOLDINGS INC", "company_raw": "ard Unit Trust\nD: Portfolio Rebalance\nHerc Holdings Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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": "Hon. Jefferson Shreve adds HRI to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827501}, {"id": "HOUSE-2025-20029038-T48", "src": "CONGRESS", "ticker": "HRI", "cik": "", "company": "HERC HOLDINGS INC", "company_raw": "ard Unit Trust\nD: Portfolio Rebalance\nHerc Holdings Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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. Jefferson Shreve sells HRI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875021}], "recent_buys": [{"id": "0001364479-26-000121", "src": "INSIDERS", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "Erik Olsson", "who_key": "Olsson Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 502855.0, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director buys $503K of HRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1400231/000136447926000121/0001364479-26-000121-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106061}], "institutional": [{"id": "13DG-0002100121-26-001068", "src": "13DG", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "HERC Holdings Inc", "who_key": "HERC HOLDINGS 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "HERC HOLDINGS INC takes a 5.58% passive stake in HRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1364479/0002100121-26-001068-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "13DG-0002100119-26-001630", "src": "13DG", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "HERC Holdings Inc", "who_key": "HERC HOLDINGS 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "HERC HOLDINGS INC moves to a 4.96% passive stake in HRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1364479/0002100119-26-001630-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "13DG-0001193125-26-353184", "src": "13DG", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Coliseum Capital Management, LLC moves to a 3.3% passive stake in HRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1409751/0001193125-26-353184-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "13DG-0000914208-26-000204", "src": "13DG", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "HERC Holdings Inc", "who_key": "HERC HOLDINGS 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "HERC HOLDINGS INC moves to a 0.1% passive stake in HRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1364479/0000914208-26-000204-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000315066-26-001212", "src": "13DG", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in HRI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001212-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}, {"id": "13DG-0002100119-26-000664", "src": "13DG", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "HERC Holdings Inc", "who_key": "HERC HOLDINGS 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "HERC HOLDINGS INC takes a 5.09% passive stake in HRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1364479/0002100119-26-000664-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0001193125-26-149793", "src": "13DG", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Coliseum Capital Management, LLC crosses 5% of HRI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1409751/0001193125-26-149793-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299021}, {"id": "13DG-0000914208-26-000091", "src": "13DG", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "HERC Holdings Inc", "who_key": "HERC HOLDINGS 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "HERC HOLDINGS INC adjusts its stake in HRI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1364479/0000914208-26-000091-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301901}, {"id": "13DG-0000102909-26-001470", "src": "13DG", "ticker": "HRI", "cik": "1364479", "company": "HERC HOLDINGS INC", "company_raw": "HERC HOLDINGS INC", "who": "HERC Holdings Inc", "who_key": "HERC HOLDINGS 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "HERC HOLDINGS INC adjusts its stake in HRI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1364479/0000102909-26-001470-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "Herc Holdings Inc. Common Stock ", "new_value": "HERC HOLDINGS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001364479", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001364479", "applied": 1, "detected_at": "2026-10-25T02:45:05.674916"}]}, "key_people": [{"who": "Erik Olsson", "who_key": "Olsson Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 502855.0, "sold": 0, "net": 502855.0, "trades": 1, "top_score": 62.4, "lean": "buying", "history": [{"action": "BUY", "amount": 502855.0, "date": "2026-08-21", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1400231/000136447926000121/0001364479-26-000121-index.htm"}], "latest": {"action": "BUY", "amount": 502855.0, "date": "2026-08-21", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1400231/000136447926000121/0001364479-26-000121-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}}], "activity": [{"date": "2026-08-21", "net": 502855.0}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000118", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001364479-26-000112", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-17", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-353184", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001364479-26-000109", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001364479-26-000108", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000204", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001364479-26-000103", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001364479-26-000094", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001212", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000664", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001364479-26-000085", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001364479-26-000084", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-09", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-149793", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000091", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001470", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0001364479-26-000078", "price_sensitive": false}], "performance": {"ticker": "HRI", "has_prices": true, "summary": {"n": 2, "avg": 0.1774058577405858, "win_rate": 0.5, "best": 0.3548117154811716, "worst": 0.0, "as_of": "2026-08-21"}, "buys": [{"who": "Olsson Erik", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 502855.0, "date": "2026-08-21", "score": 62.4, "ref_price": 161.9, "return": 0.0}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 119.5, "return": 0.3548117154811716}]}, "price_series": [{"date": "2016-08-08", "close": 36.58, "volume": 827389.0}, {"date": "2016-08-09", "close": 32.98, "volume": 2228979.0}, {"date": "2016-08-10", "close": 32.98, "volume": 976802.0}, {"date": "2016-08-11", "close": 32.96, "volume": 645401.0}, {"date": "2016-08-12", "close": 32.63, "volume": 591693.0}, {"date": "2016-08-15", "close": 32.81, "volume": 407775.0}, {"date": "2016-08-16", "close": 33.01, "volume": 480071.0}, {"date": "2016-08-17", "close": 32.85, "volume": 471967.0}, {"date": "2016-08-18", "close": 33.19, "volume": 436494.0}, {"date": "2016-08-19", "close": 33.22, "volume": 231915.0}, {"date": "2016-08-22", "close": 33.19, "volume": 578953.0}, {"date": "2016-08-23", "close": 33.88, "volume": 598317.0}, {"date": "2016-08-24", "close": 33.0, "volume": 528875.0}, {"date": "2016-08-25", "close": 32.77, "volume": 490204.0}, {"date": "2016-08-26", "close": 32.82, "volume": 649215.0}, {"date": "2016-08-29", "close": 32.69, "volume": 517609.0}, {"date": "2016-08-30", "close": 32.55, "volume": 341940.0}, {"date": "2016-08-31", "close": 33.81, "volume": 1088527.0}, {"date": "2016-09-01", "close": 34.17, "volume": 562605.0}, {"date": "2016-09-02", "close": 34.55, "volume": 422867.0}, {"date": "2016-09-06", "close": 34.83, "volume": 409584.0}, {"date": "2016-09-07", "close": 35.72, "volume": 340651.0}, {"date": "2016-09-08", "close": 36.0, "volume": 497033.0}, {"date": "2016-09-09", "close": 34.39, "volume": 399368.0}, {"date": "2016-09-12", "close": 34.45, "volume": 423730.0}, {"date": "2016-09-13", "close": 33.33, "volume": 346895.0}, {"date": "2016-09-14", "close": 33.76, "volume": 282248.0}, {"date": "2016-09-15", "close": 34.19, "volume": 326071.0}, {"date": "2016-09-16", "close": 34.0, "volume": 555853.0}, {"date": "2016-09-19", "close": 33.54, "volume": 242749.0}, {"date": "2016-09-20", "close": 32.62, "volume": 479347.0}, {"date": "2016-09-21", "close": 32.91, "volume": 253048.0}, {"date": "2016-09-22", "close": 32.79, "volume": 251585.0}, {"date": "2016-09-23", "close": 33.36, "volume": 399752.0}, {"date": "2016-09-26", "close": 32.81, "volume": 352710.0}, {"date": "2016-09-27", "close": 32.08, "volume": 370807.0}, {"date": "2016-09-28", "close": 32.98, "volume": 528768.0}, {"date": "2016-09-29", "close": 32.7, "volume": 414021.0}, {"date": "2016-09-30", "close": 33.7, "volume": 585555.0}, {"date": "2016-10-03", "close": 33.67, "volume": 462399.0}, {"date": "2016-10-04", "close": 33.9, "volume": 379746.0}, {"date": "2016-10-05", "close": 34.64, "volume": 424403.0}, {"date": "2016-10-06", "close": 34.67, "volume": 343404.0}, {"date": "2016-10-07", "close": 33.61, "volume": 534540.0}, {"date": "2016-10-10", "close": 33.86, "volume": 187337.0}, {"date": "2016-10-11", "close": 32.73, "volume": 328165.0}, {"date": "2016-10-12", "close": 32.54, "volume": 221717.0}, {"date": "2016-10-13", "close": 31.65, "volume": 269683.0}, {"date": "2016-10-14", "close": 30.18, "volume": 519759.0}, {"date": "2016-10-17", "close": 30.21, "volume": 323878.0}, {"date": "2016-10-18", "close": 29.88, "volume": 247852.0}, {"date": "2016-10-19", "close": 29.4, "volume": 705467.0}, {"date": "2016-10-20", "close": 29.56, "volume": 957595.0}, {"date": "2016-10-21", "close": 29.29, "volume": 317377.0}, {"date": "2016-10-24", "close": 29.38, "volume": 300948.0}, {"date": "2016-10-25", "close": 29.38, "volume": 237806.0}, {"date": "2016-10-26", "close": 30.24, "volume": 1805178.0}, {"date": "2016-10-27", "close": 29.63, "volume": 432202.0}, {"date": "2016-10-28", "close": 28.97, "volume": 413082.0}, {"date": "2016-10-31", "close": 30.09, "volume": 498868.0}, {"date": "2016-11-01", "close": 29.1, "volume": 538982.0}, {"date": "2016-11-02", "close": 28.99, "volume": 325613.0}, {"date": "2016-11-03", "close": 29.74, "volume": 416072.0}, {"date": "2016-11-04", "close": 30.54, "volume": 667112.0}, {"date": "2016-11-07", "close": 31.43, "volume": 540213.0}, {"date": "2016-11-08", "close": 30.82, "volume": 1330162.0}, {"date": "2016-11-09", "close": 35.65, "volume": 1303821.0}, {"date": "2016-11-10", "close": 38.04, "volume": 983632.0}, {"date": "2016-11-11", "close": 38.2, "volume": 780141.0}, {"date": "2016-11-14", "close": 38.29, "volume": 906733.0}, {"date": "2016-11-15", "close": 39.86, "volume": 589784.0}, {"date": "2016-11-16", "close": 38.51, "volume": 452734.0}, {"date": "2016-11-17", "close": 37.98, "volume": 361987.0}, {"date": "2016-11-18", "close": 37.06, "volume": 417533.0}, {"date": "2016-11-21", "close": 38.8, "volume": 345466.0}, {"date": "2016-11-22", "close": 39.38, "volume": 486390.0}, {"date": "2016-11-23", "close": 40.25, "volume": 434555.0}, {"date": "2016-11-25", "close": 39.94, "volume": 77852.0}, {"date": "2016-11-28", "close": 38.63, "volume": 244238.0}, {"date": "2016-11-29", "close": 38.17, "volume": 291600.0}, {"date": "2016-11-30", "close": 39.74, "volume": 417029.0}, {"date": "2016-12-01", "close": 40.74, "volume": 756220.0}, {"date": "2016-12-02", "close": 39.87, "volume": 335865.0}, {"date": "2016-12-05", "close": 41.88, "volume": 565015.0}, {"date": "2016-12-06", "close": 42.46, "volume": 623384.0}, {"date": "2016-12-07", "close": 42.07, "volume": 341686.0}, {"date": "2016-12-08", "close": 40.6, "volume": 651982.0}, {"date": "2016-12-09", "close": 40.81, "volume": 493249.0}, {"date": "2016-12-12", "close": 40.59, "volume": 293871.0}, {"date": "2016-12-13", "close": 39.88, "volume": 321209.0}, {"date": "2016-12-14", "close": 38.92, "volume": 397008.0}, {"date": "2016-12-15", "close": 40.34, "volume": 335173.0}, {"date": "2016-12-16", "close": 41.4, "volume": 739671.0}, {"date": "2016-12-19", "close": 40.97, "volume": 244288.0}, {"date": "2016-12-20", "close": 41.35, "volume": 306439.0}, {"date": "2016-12-21", "close": 41.17, "volume": 220722.0}, {"date": "2016-12-22", "close": 40.71, "volume": 229011.0}, {"date": "2016-12-23", "close": 40.8, "volume": 145756.0}, {"date": "2016-12-27", "close": 41.11, "volume": 170074.0}, {"date": "2016-12-28", "close": 40.79, "volume": 256335.0}, {"date": "2016-12-29", "close": 40.5, "volume": 199011.0}, {"date": "2016-12-30", "close": 40.16, "volume": 387477.0}, {"date": "2017-01-03", "close": 40.16, "volume": 425084.0}, {"date": "2017-01-04", "close": 40.74, "volume": 597789.0}, {"date": "2017-01-05", "close": 40.08, "volume": 400285.0}, {"date": "2017-01-06", "close": 40.0, "volume": 219602.0}, {"date": "2017-01-09", "close": 39.6, "volume": 212007.0}, {"date": "2017-01-10", "close": 41.89, "volume": 406711.0}, {"date": "2017-01-11", "close": 41.78, "volume": 184246.0}, {"date": "2017-01-12", "close": 41.23, "volume": 150978.0}, {"date": "2017-01-13", "close": 41.67, "volume": 187267.0}, {"date": "2017-01-17", "close": 41.32, "volume": 266127.0}, {"date": "2017-01-18", "close": 43.08, "volume": 408980.0}, {"date": "2017-01-19", "close": 43.17, "volume": 423666.0}, {"date": "2017-01-20", "close": 43.12, "volume": 240452.0}, {"date": "2017-01-23", "close": 43.75, "volume": 307099.0}, {"date": "2017-01-24", "close": 44.35, "volume": 395822.0}, {"date": "2017-01-25", "close": 45.68, "volume": 406901.0}, {"date": "2017-01-26", "close": 49.22, "volume": 883183.0}, {"date": "2017-01-27", "close": 49.37, "volume": 300287.0}, {"date": "2017-01-30", "close": 49.99, "volume": 361099.0}, {"date": "2017-01-31", "close": 49.67, "volume": 325200.0}, {"date": "2017-02-01", "close": 52.78, "volume": 437254.0}, {"date": "2017-02-02", "close": 51.49, "volume": 302169.0}, {"date": "2017-02-03", "close": 52.06, "volume": 247342.0}, {"date": "2017-02-06", "close": 51.43, "volume": 159049.0}, {"date": "2017-02-07", "close": 50.18, "volume": 345919.0}, {"date": "2017-02-08", "close": 48.67, "volume": 421523.0}, {"date": "2017-02-09", "close": 50.06, "volume": 237412.0}, {"date": "2017-02-10", "close": 50.71, "volume": 143654.0}, {"date": "2017-02-13", "close": 50.17, "volume": 150583.0}, {"date": "2017-02-14", "close": 49.95, "volume": 249977.0}, {"date": "2017-02-15", "close": 51.49, "volume": 197566.0}, {"date": "2017-02-16", "close": 50.35, "volume": 191792.0}, {"date": "2017-02-17", "close": 49.49, "volume": 191238.0}, {"date": "2017-02-21", "close": 50.2, "volume": 252675.0}, {"date": "2017-02-22", "close": 49.3, "volume": 149884.0}, {"date": "2017-02-23", "close": 48.48, "volume": 295741.0}, {"date": "2017-02-24", "close": 49.75, "volume": 176314.0}, {"date": "2017-02-27", "close": 50.64, "volume": 247355.0}, {"date": "2017-02-28", "close": 51.69, "volume": 308910.0}, {"date": "2017-03-01", "close": 50.18, "volume": 856005.0}, {"date": "2017-03-02", "close": 48.32, "volume": 393580.0}, {"date": "2017-03-03", "close": 47.4, "volume": 307280.0}, {"date": "2017-03-06", "close": 46.99, "volume": 341439.0}, {"date": "2017-03-07", "close": 46.14, "volume": 278834.0}, {"date": "2017-03-08", "close": 45.76, "volume": 200967.0}, {"date": "2017-03-09", "close": 45.94, "volume": 207176.0}, {"date": "2017-03-10", "close": 46.53, "volume": 170431.0}, {"date": "2017-03-13", "close": 46.92, "volume": 209656.0}, {"date": "2017-03-14", "close": 44.96, "volume": 480507.0}, {"date": "2017-03-15", "close": 47.03, "volume": 178158.0}, {"date": "2017-03-16", "close": 48.33, "volume": 212449.0}, {"date": "2017-03-17", "close": 48.29, "volume": 376600.0}, {"date": "2017-03-20", "close": 48.32, "volume": 114613.0}, {"date": "2017-03-21", "close": 46.8, "volume": 336494.0}, {"date": "2017-03-22", "close": 46.22, "volume": 164187.0}, {"date": "2017-03-23", "close": 46.76, "volume": 145453.0}, {"date": "2017-03-24", "close": 46.59, "volume": 140922.0}, {"date": "2017-03-27", "close": 46.54, "volume": 208623.0}, {"date": "2017-03-28", "close": 48.35, "volume": 161592.0}, {"date": "2017-03-29", "close": 48.18, "volume": 122341.0}, {"date": "2017-03-30", "close": 48.67, "volume": 97602.0}, {"date": "2017-03-31", "close": 48.89, "volume": 219128.0}, {"date": "2017-04-03", "close": 46.71, "volume": 364670.0}, {"date": "2017-04-04", "close": 45.42, "volume": 392226.0}, {"date": "2017-04-05", "close": 45.84, "volume": 378132.0}, {"date": "2017-04-06", "close": 48.08, "volume": 444252.0}, {"date": "2017-04-07", "close": 48.39, "volume": 200770.0}, {"date": "2017-04-10", "close": 50.06, "volume": 291409.0}, {"date": "2017-04-11", "close": 49.37, "volume": 134937.0}, {"date": "2017-04-12", "close": 47.85, "volume": 180731.0}, {"date": "2017-04-13", "close": 47.08, "volume": 104442.0}, {"date": "2017-04-17", "close": 47.42, "volume": 97599.0}, {"date": "2017-04-18", "close": 47.62, "volume": 157656.0}, {"date": "2017-04-19", "close": 48.94, "volume": 227226.0}, {"date": "2017-04-20", "close": 46.95, "volume": 325465.0}, {"date": "2017-04-21", "close": 45.63, "volume": 306260.0}, {"date": "2017-04-24", "close": 46.51, "volume": 119762.0}, {"date": "2017-04-25", "close": 48.1, "volume": 187105.0}, {"date": "2017-04-26", "close": 48.7, "volume": 147714.0}, {"date": "2017-04-27", "close": 46.53, "volume": 275441.0}, {"date": "2017-04-28", "close": 45.47, "volume": 348663.0}, {"date": "2017-05-01", "close": 46.37, "volume": 178145.0}, {"date": "2017-05-02", "close": 46.08, "volume": 118722.0}, {"date": "2017-05-03", "close": 45.45, "volume": 141154.0}, {"date": "2017-05-04", "close": 45.61, "volume": 160483.0}, {"date": "2017-05-05", "close": 45.6, "volume": 260696.0}, {"date": "2017-05-08", "close": 44.59, "volume": 406815.0}, {"date": "2017-05-09", "close": 44.0, "volume": 579069.0}, {"date": "2017-05-10", "close": 45.65, "volume": 389045.0}, {"date": "2017-05-11", "close": 44.37, "volume": 379380.0}, {"date": "2017-05-12", "close": 42.06, "volume": 335489.0}, {"date": "2017-05-15", "close": 41.0, "volume": 394719.0}, {"date": "2017-05-16", "close": 39.31, "volume": 667694.0}, {"date": "2017-05-17", "close": 37.9, "volume": 633317.0}, {"date": "2017-05-18", "close": 35.01, "volume": 1433106.0}, {"date": "2017-05-19", "close": 35.6, "volume": 460988.0}, {"date": "2017-05-22", "close": 36.29, "volume": 342657.0}, {"date": "2017-05-23", "close": 35.99, "volume": 236895.0}, {"date": "2017-05-24", "close": 36.49, "volume": 268249.0}, {"date": "2017-05-25", "close": 36.43, "volume": 298780.0}, {"date": "2017-05-26", "close": 36.56, "volume": 212359.0}, {"date": "2017-05-30", "close": 36.51, "volume": 208341.0}, {"date": "2017-05-31", "close": 37.83, "volume": 301598.0}, {"date": "2017-06-01", "close": 38.32, "volume": 317159.0}, {"date": "2017-06-02", "close": 38.82, "volume": 214767.0}, {"date": "2017-06-05", "close": 37.13, "volume": 243492.0}, {"date": "2017-06-06", "close": 37.26, "volume": 340017.0}, {"date": "2017-06-07", "close": 36.93, "volume": 307203.0}, {"date": "2017-06-08", "close": 38.25, "volume": 420736.0}, {"date": "2017-06-09", "close": 38.39, "volume": 313969.0}, {"date": "2017-06-12", "close": 39.1, "volume": 364198.0}, {"date": "2017-06-13", "close": 40.62, "volume": 303871.0}, {"date": "2017-06-14", "close": 38.99, "volume": 445980.0}, {"date": "2017-06-15", "close": 37.51, "volume": 425397.0}, {"date": "2017-06-16", "close": 37.37, "volume": 289590.0}, {"date": "2017-06-19", "close": 39.25, "volume": 309524.0}, {"date": "2017-06-20", "close": 37.5, "volume": 304170.0}, {"date": "2017-06-21", "close": 36.64, "volume": 269510.0}, {"date": "2017-06-22", "close": 36.65, "volume": 202217.0}, {"date": "2017-06-23", "close": 37.54, "volume": 2482320.0}, {"date": "2017-06-26", "close": 38.14, "volume": 375566.0}, {"date": "2017-06-27", "close": 36.95, "volume": 223124.0}, {"date": "2017-06-28", "close": 38.51, "volume": 388435.0}, {"date": "2017-06-29", "close": 38.46, "volume": 261120.0}, {"date": "2017-06-30", "close": 39.32, "volume": 277386.0}, {"date": "2017-07-03", "close": 40.37, "volume": 169916.0}, {"date": "2017-07-05", "close": 40.46, "volume": 241655.0}, {"date": "2017-07-06", "close": 40.46, "volume": 386424.0}, {"date": "2017-07-07", "close": 41.07, "volume": 396618.0}, {"date": "2017-07-10", "close": 40.7, "volume": 422089.0}, {"date": "2017-07-11", "close": 41.49, "volume": 243439.0}, {"date": "2017-07-12", "close": 43.15, "volume": 380597.0}, {"date": "2017-07-13", "close": 44.38, "volume": 442349.0}, {"date": "2017-07-14", "close": 45.01, "volume": 318320.0}, {"date": "2017-07-17", "close": 44.94, "volume": 313816.0}, {"date": "2017-07-18", "close": 45.02, "volume": 280642.0}, {"date": "2017-07-19", "close": 45.76, "volume": 279349.0}, {"date": "2017-07-20", "close": 46.78, "volume": 267453.0}, {"date": "2017-07-21", "close": 46.0, "volume": 221660.0}, {"date": "2017-07-24", "close": 46.05, "volume": 168189.0}, {"date": "2017-07-25", "close": 47.2, "volume": 230562.0}, {"date": "2017-07-26", "close": 46.61, "volume": 200818.0}, {"date": "2017-07-27", "close": 46.74, "volume": 215022.0}, {"date": "2017-07-28", "close": 46.84, "volume": 792404.0}, {"date": "2017-07-31", "close": 45.38, "volume": 361504.0}, {"date": "2017-08-01", "close": 45.67, "volume": 334541.0}, {"date": "2017-08-02", "close": 44.92, "volume": 213478.0}, {"date": "2017-08-03", "close": 45.03, "volume": 139458.0}, {"date": "2017-08-04", "close": 45.32, "volume": 246622.0}, {"date": "2017-08-07", "close": 45.5, "volume": 423761.0}, {"date": "2017-08-08", "close": 39.76, "volume": 984848.0}, {"date": "2017-08-09", "close": 38.74, "volume": 767295.0}, {"date": "2017-08-10", "close": 39.0, "volume": 394529.0}, {"date": "2017-08-11", "close": 39.01, "volume": 325634.0}, {"date": "2017-08-14", "close": 40.56, "volume": 321626.0}, {"date": "2017-08-15", "close": 39.65, "volume": 243650.0}, {"date": "2017-08-16", "close": 38.03, "volume": 291590.0}, {"date": "2017-08-17", "close": 36.92, "volume": 238344.0}, {"date": "2017-08-18", "close": 36.73, "volume": 263920.0}, {"date": "2017-08-21", "close": 36.51, "volume": 204916.0}, {"date": "2017-08-22", "close": 37.34, "volume": 175580.0}, {"date": "2017-08-23", "close": 37.35, "volume": 180910.0}, {"date": "2017-08-24", "close": 37.74, "volume": 141509.0}, {"date": "2017-08-25", "close": 36.97, "volume": 162031.0}, {"date": "2017-08-28", "close": 39.05, "volume": 767622.0}, {"date": "2017-08-29", "close": 41.44, "volume": 355798.0}, {"date": "2017-08-30", "close": 42.2, "volume": 392264.0}, {"date": "2017-08-31", "close": 42.22, "volume": 260308.0}, {"date": "2017-09-01", "close": 42.98, "volume": 173079.0}, {"date": "2017-09-05", "close": 43.18, "volume": 215404.0}, {"date": "2017-09-06", "close": 44.5, "volume": 216496.0}, {"date": "2017-09-07", "close": 45.1, "volume": 215373.0}, {"date": "2017-09-08", "close": 45.85, "volume": 241822.0}, {"date": "2017-09-11", "close": 45.18, "volume": 291667.0}, {"date": "2017-09-12", "close": 46.01, "volume": 225879.0}, {"date": "2017-09-13", "close": 46.34, "volume": 273383.0}, {"date": "2017-09-14", "close": 45.34, "volume": 216539.0}, {"date": "2017-09-15", "close": 44.89, "volume": 379949.0}, {"date": "2017-09-18", "close": 46.26, "volume": 187429.0}, {"date": "2017-09-19", "close": 45.79, "volume": 164963.0}, {"date": "2017-09-20", "close": 46.38, "volume": 178341.0}, {"date": "2017-09-21", "close": 46.49, "volume": 185619.0}, {"date": "2017-09-22", "close": 46.7, "volume": 203245.0}, {"date": "2017-09-25", "close": 46.68, "volume": 261454.0}, {"date": "2017-09-26", "close": 47.81, "volume": 209574.0}, {"date": "2017-09-27", "close": 48.45, "volume": 235248.0}, {"date": "2017-09-28", "close": 48.39, "volume": 314335.0}, {"date": "2017-09-29", "close": 49.13, "volume": 357138.0}, {"date": "2017-10-02", "close": 50.13, "volume": 312302.0}, {"date": "2017-10-03", "close": 50.62, "volume": 212851.0}, {"date": "2017-10-04", "close": 49.83, "volume": 136317.0}, {"date": "2017-10-05", "close": 50.22, "volume": 127012.0}, {"date": "2017-10-06", "close": 50.41, "volume": 209787.0}, {"date": "2017-10-09", "close": 50.4, "volume": 229384.0}, {"date": "2017-10-10", "close": 50.35, "volume": 273142.0}, {"date": "2017-10-11", "close": 50.21, "volume": 228877.0}, {"date": "2017-10-12", "close": 50.24, "volume": 189611.0}, {"date": "2017-10-13", "close": 49.5, "volume": 130625.0}, {"date": "2017-10-16", "close": 49.08, "volume": 157717.0}, {"date": "2017-10-17", "close": 48.89, "volume": 170109.0}, {"date": "2017-10-18", "close": 48.81, "volume": 132181.0}, {"date": "2017-10-19", "close": 48.46, "volume": 221193.0}, {"date": "2017-10-20", "close": 48.43, "volume": 173543.0}, {"date": "2017-10-23", "close": 47.56, "volume": 136035.0}, {"date": "2017-10-24", "close": 47.36, "volume": 211234.0}, {"date": "2017-10-25", "close": 46.13, "volume": 142041.0}, {"date": "2017-10-26", "close": 46.98, "volume": 172144.0}, {"date": "2017-10-27", "close": 47.67, "volume": 329740.0}, {"date": "2017-10-30", "close": 48.22, "volume": 190787.0}, {"date": "2017-10-31", "close": 48.46, "volume": 211747.0}, {"date": "2017-11-01", "close": 48.55, "volume": 162834.0}, {"date": "2017-11-02", "close": 48.27, "volume": 181479.0}, {"date": "2017-11-03", "close": 47.96, "volume": 201135.0}, {"date": "2017-11-06", "close": 49.91, "volume": 342928.0}, {"date": "2017-11-07", "close": 48.29, "volume": 286462.0}, {"date": "2017-11-08", "close": 55.63, "volume": 1154822.0}, {"date": "2017-11-09", "close": 55.5, "volume": 290618.0}, {"date": "2017-11-10", "close": 54.69, "volume": 269271.0}, {"date": "2017-11-13", "close": 53.85, "volume": 317785.0}, {"date": "2017-11-14", "close": 53.62, "volume": 306752.0}, {"date": "2017-11-15", "close": 54.99, "volume": 547451.0}, {"date": "2017-11-16", "close": 56.27, "volume": 412981.0}, {"date": "2017-11-17", "close": 56.32, "volume": 207931.0}, {"date": "2017-11-20", "close": 56.96, "volume": 249203.0}, {"date": "2017-11-21", "close": 57.22, "volume": 162800.0}, {"date": "2017-11-22", "close": 57.18, "volume": 180746.0}, {"date": "2017-11-24", "close": 57.29, "volume": 67850.0}, {"date": "2017-11-27", "close": 56.98, "volume": 161587.0}, {"date": "2017-11-28", "close": 59.03, "volume": 170163.0}, {"date": "2017-11-29", "close": 59.87, "volume": 190905.0}, {"date": "2017-11-30", "close": 59.18, "volume": 265362.0}, {"date": "2017-12-01", "close": 59.65, "volume": 277847.0}, {"date": "2017-12-04", "close": 60.6, "volume": 246851.0}, {"date": "2017-12-05", "close": 59.59, "volume": 154186.0}, {"date": "2017-12-06", "close": 60.02, "volume": 190239.0}, {"date": "2017-12-07", "close": 61.22, "volume": 227961.0}, {"date": "2017-12-08", "close": 61.33, "volume": 84407.0}, {"date": "2017-12-11", "close": 61.4, "volume": 192320.0}, {"date": "2017-12-12", "close": 60.94, "volume": 159434.0}, {"date": "2017-12-13", "close": 62.46, "volume": 464843.0}, {"date": "2017-12-14", "close": 63.3, "volume": 246725.0}, {"date": "2017-12-15", "close": 64.89, "volume": 457620.0}, {"date": "2017-12-18", "close": 65.84, "volume": 273269.0}, {"date": "2017-12-19", "close": 62.25, "volume": 268980.0}, {"date": "2017-12-20", "close": 63.1, "volume": 231086.0}, {"date": "2017-12-21", "close": 63.05, "volume": 184682.0}, {"date": "2017-12-22", "close": 62.43, "volume": 151088.0}, {"date": "2017-12-26", "close": 62.99, "volume": 166920.0}, {"date": "2017-12-27", "close": 63.26, "volume": 161030.0}, {"date": "2017-12-28", "close": 63.56, "volume": 119192.0}, {"date": "2017-12-29", "close": 62.61, "volume": 144700.0}, {"date": "2018-01-02", "close": 63.36, "volume": 124677.0}, {"date": "2018-01-03", "close": 62.96, "volume": 102652.0}, {"date": "2018-01-04", "close": 62.75, "volume": 195751.0}, {"date": "2018-01-05", "close": 62.91, "volume": 109500.0}, {"date": "2018-01-08", "close": 62.25, "volume": 208151.0}, {"date": "2018-01-09", "close": 62.87, "volume": 121009.0}, {"date": "2018-01-10", "close": 62.7, "volume": 89549.0}, {"date": "2018-01-11", "close": 63.77, "volume": 253779.0}, {"date": "2018-01-12", "close": 65.62, "volume": 146444.0}, {"date": "2018-01-16", "close": 62.82, "volume": 210717.0}, {"date": "2018-01-17", "close": 62.8, "volume": 147117.0}, {"date": "2018-01-18", "close": 63.21, "volume": 99525.0}, {"date": "2018-01-19", "close": 65.46, "volume": 119224.0}, {"date": "2018-01-22", "close": 66.12, "volume": 85005.0}, {"date": "2018-01-23", "close": 68.18, "volume": 201237.0}, {"date": "2018-01-24", "close": 70.21, "volume": 330111.0}, {"date": "2018-01-25", "close": 68.73, "volume": 199001.0}, {"date": "2018-01-26", "close": 68.3, "volume": 102124.0}, {"date": "2018-01-29", "close": 66.28, "volume": 137007.0}, {"date": "2018-01-30", "close": 66.11, "volume": 149851.0}, {"date": "2018-01-31", "close": 65.72, "volume": 108482.0}, {"date": "2018-02-01", "close": 66.72, "volume": 252390.0}, {"date": "2018-02-02", "close": 65.39, "volume": 188890.0}, {"date": "2018-02-05", "close": 62.12, "volume": 224772.0}, {"date": "2018-02-06", "close": 62.41, "volume": 309026.0}, {"date": "2018-02-07", "close": 62.55, "volume": 195562.0}, {"date": "2018-02-08", "close": 58.65, "volume": 480355.0}, {"date": "2018-02-09", "close": 57.45, "volume": 410782.0}, {"date": "2018-02-12", "close": 59.28, "volume": 280221.0}, {"date": "2018-02-13", "close": 57.09, "volume": 238960.0}, {"date": "2018-02-14", "close": 59.18, "volume": 341100.0}, {"date": "2018-02-15", "close": 60.91, "volume": 207009.0}, {"date": "2018-02-16", "close": 62.05, "volume": 140015.0}, {"date": "2018-02-20", "close": 62.66, "volume": 124152.0}, {"date": "2018-02-21", "close": 62.41, "volume": 183833.0}, {"date": "2018-02-22", "close": 63.5, "volume": 131957.0}, {"date": "2018-02-23", "close": 65.24, "volume": 90711.0}, {"date": "2018-02-26", "close": 66.19, "volume": 114532.0}, {"date": "2018-02-27", "close": 66.11, "volume": 255286.0}, {"date": "2018-02-28", "close": 65.21, "volume": 324895.0}, {"date": "2018-03-01", "close": 66.67, "volume": 431702.0}, {"date": "2018-03-02", "close": 65.73, "volume": 357785.0}, {"date": "2018-03-05", "close": 67.21, "volume": 184300.0}, {"date": "2018-03-06", "close": 70.6, "volume": 347238.0}, {"date": "2018-03-07", "close": 69.23, "volume": 191534.0}, {"date": "2018-03-08", "close": 69.1, "volume": 139434.0}, {"date": "2018-03-09", "close": 71.47, "volume": 303083.0}, {"date": "2018-03-12", "close": 71.15, "volume": 156513.0}, {"date": "2018-03-13", "close": 71.05, "volume": 192154.0}, {"date": "2018-03-14", "close": 70.09, "volume": 151796.0}, {"date": "2018-03-15", "close": 69.57, "volume": 93992.0}, {"date": "2018-03-16", "close": 69.77, "volume": 277488.0}, {"date": "2018-03-19", "close": 69.18, "volume": 162454.0}, {"date": "2018-03-20", "close": 69.77, "volume": 115258.0}, {"date": "2018-03-21", "close": 69.75, "volume": 210175.0}, {"date": "2018-03-22", "close": 67.77, "volume": 138382.0}, {"date": "2018-03-23", "close": 64.83, "volume": 126762.0}, {"date": "2018-03-26", "close": 66.88, "volume": 134853.0}, {"date": "2018-03-27", "close": 63.91, "volume": 114957.0}, {"date": "2018-03-28", "close": 63.34, "volume": 148960.0}, {"date": "2018-03-29", "close": 64.95, "volume": 378051.0}, {"date": "2018-04-02", "close": 61.76, "volume": 208445.0}, {"date": "2018-04-03", "close": 63.8, "volume": 167126.0}, {"date": "2018-04-04", "close": 64.85, "volume": 116858.0}, {"date": "2018-04-05", "close": 65.0, "volume": 196933.0}, {"date": "2018-04-06", "close": 62.31, "volume": 130115.0}, {"date": "2018-04-09", "close": 62.12, "volume": 233026.0}, {"date": "2018-04-10", "close": 64.26, "volume": 160656.0}, {"date": "2018-04-11", "close": 63.99, "volume": 135035.0}, {"date": "2018-04-12", "close": 64.4, "volume": 129427.0}, {"date": "2018-04-13", "close": 63.7, "volume": 100257.0}, {"date": "2018-04-16", "close": 64.8, "volume": 109251.0}, {"date": "2018-04-17", "close": 64.43, "volume": 165851.0}, {"date": "2018-04-18", "close": 65.05, "volume": 111414.0}, {"date": "2018-04-19", "close": 63.79, "volume": 271792.0}, {"date": "2018-04-20", "close": 58.62, "volume": 466787.0}, {"date": "2018-04-23", "close": 59.72, "volume": 212970.0}, {"date": "2018-04-24", "close": 59.3, "volume": 354318.0}, {"date": "2018-04-25", "close": 57.65, "volume": 218479.0}, {"date": "2018-04-26", "close": 55.59, "volume": 285267.0}, {"date": "2018-04-27", "close": 55.55, "volume": 191235.0}, {"date": "2018-04-30", "close": 52.65, "volume": 268002.0}, {"date": "2018-05-01", "close": 51.36, "volume": 455773.0}, {"date": "2018-05-02", "close": 51.75, "volume": 189907.0}, {"date": "2018-05-03", "close": 51.8, "volume": 245973.0}, {"date": "2018-05-04", "close": 52.61, "volume": 167504.0}, {"date": "2018-05-07", "close": 54.82, "volume": 248446.0}, {"date": "2018-05-08", "close": 53.81, "volume": 324628.0}, {"date": "2018-05-09", "close": 56.45, "volume": 373561.0}, {"date": "2018-05-10", "close": 55.89, "volume": 250664.0}, {"date": "2018-05-11", "close": 55.88, "volume": 139808.0}, {"date": "2018-05-14", "close": 57.03, "volume": 180716.0}, {"date": "2018-05-15", "close": 57.1, "volume": 171884.0}, {"date": "2018-05-16", "close": 57.58, "volume": 174930.0}, {"date": "2018-05-17", "close": 58.71, "volume": 167619.0}, {"date": "2018-05-18", "close": 58.74, "volume": 165713.0}, {"date": "2018-05-21", "close": 59.92, "volume": 101028.0}, {"date": "2018-05-22", "close": 57.43, "volume": 114032.0}, {"date": "2018-05-23", "close": 57.46, "volume": 118494.0}, {"date": "2018-05-24", "close": 57.65, "volume": 166862.0}, {"date": "2018-05-25", "close": 56.63, "volume": 161706.0}, {"date": "2018-05-29", "close": 54.39, "volume": 185613.0}, {"date": "2018-05-30", "close": 56.16, "volume": 193710.0}, {"date": "2018-05-31", "close": 54.65, "volume": 306876.0}, {"date": "2018-06-01", "close": 55.58, "volume": 257931.0}, {"date": "2018-06-04", "close": 54.82, "volume": 135853.0}, {"date": "2018-06-05", "close": 55.53, "volume": 112248.0}, {"date": "2018-06-06", "close": 56.3, "volume": 115292.0}, {"date": "2018-06-07", "close": 57.08, "volume": 140378.0}, {"date": "2018-06-08", "close": 57.21, "volume": 113035.0}, {"date": "2018-06-11", "close": 58.16, "volume": 105137.0}, {"date": "2018-06-12", "close": 61.02, "volume": 644946.0}, {"date": "2018-06-13", "close": 60.15, "volume": 164714.0}, {"date": "2018-06-14", "close": 60.23, "volume": 216442.0}, {"date": "2018-06-15", "close": 58.57, "volume": 263375.0}, {"date": "2018-06-18", "close": 60.38, "volume": 386169.0}, {"date": "2018-06-19", "close": 60.37, "volume": 244825.0}, {"date": "2018-06-20", "close": 61.36, "volume": 186585.0}, {"date": "2018-06-21", "close": 59.94, "volume": 272889.0}, {"date": "2018-06-22", "close": 59.55, "volume": 315873.0}, {"date": "2018-06-25", "close": 54.35, "volume": 744343.0}, {"date": "2018-06-26", "close": 55.79, "volume": 263198.0}, {"date": "2018-06-27", "close": 55.75, "volume": 174882.0}, {"date": "2018-06-28", "close": 56.4, "volume": 202566.0}, {"date": "2018-06-29", "close": 56.34, "volume": 288206.0}, {"date": "2018-07-02", "close": 55.16, "volume": 267734.0}, {"date": "2018-07-03", "close": 54.84, "volume": 47862.0}, {"date": "2018-07-05", "close": 56.66, "volume": 154876.0}, {"date": "2018-07-06", "close": 57.05, "volume": 88570.0}, {"date": "2018-07-09", "close": 58.68, "volume": 166779.0}, {"date": "2018-07-10", "close": 58.58, "volume": 138148.0}, {"date": "2018-07-11", "close": 57.67, "volume": 159600.0}, {"date": "2018-07-12", "close": 57.3, "volume": 148970.0}, {"date": "2018-07-13", "close": 59.67, "volume": 183125.0}, {"date": "2018-07-16", "close": 59.11, "volume": 178793.0}, {"date": "2018-07-17", "close": 59.46, "volume": 184735.0}, {"date": "2018-07-18", "close": 60.05, "volume": 219165.0}, {"date": "2018-07-19", "close": 60.73, "volume": 125742.0}, {"date": "2018-07-20", "close": 59.75, "volume": 101504.0}, {"date": "2018-07-23", "close": 59.19, "volume": 111406.0}, {"date": "2018-07-24", "close": 58.6, "volume": 99602.0}, {"date": "2018-07-25", "close": 58.81, "volume": 235394.0}, {"date": "2018-07-26", "close": 59.16, "volume": 107554.0}, {"date": "2018-07-27", "close": 56.8, "volume": 186302.0}, {"date": "2018-07-30", "close": 55.88, "volume": 93707.0}, {"date": "2018-07-31", "close": 56.82, "volume": 131536.0}, {"date": "2018-08-01", "close": 54.47, "volume": 283671.0}, {"date": "2018-08-02", "close": 55.26, "volume": 195768.0}, {"date": "2018-08-03", "close": 55.64, "volume": 201752.0}, {"date": "2018-08-06", "close": 56.2, "volume": 101943.0}, {"date": "2018-08-07", "close": 56.39, "volume": 146403.0}, {"date": "2018-08-08", "close": 51.35, "volume": 611503.0}, {"date": "2018-08-09", "close": 52.03, "volume": 200239.0}, {"date": "2018-08-10", "close": 52.44, "volume": 249017.0}, {"date": "2018-08-13", "close": 51.18, "volume": 171101.0}, {"date": "2018-08-14", "close": 52.07, "volume": 161480.0}, {"date": "2018-08-15", "close": 50.46, "volume": 154400.0}, {"date": "2018-08-16", "close": 50.94, "volume": 406271.0}, {"date": "2018-08-17", "close": 51.29, "volume": 180759.0}, {"date": "2018-08-20", "close": 51.88, "volume": 159136.0}, {"date": "2018-08-21", "close": 52.91, "volume": 133811.0}, {"date": "2018-08-22", "close": 53.08, "volume": 120733.0}, {"date": "2018-08-23", "close": 51.18, "volume": 145839.0}, {"date": "2018-08-24", "close": 50.97, "volume": 138226.0}, {"date": "2018-08-27", "close": 52.1, "volume": 141118.0}, {"date": "2018-08-28", "close": 52.4, "volume": 124510.0}, {"date": "2018-08-29", "close": 52.93, "volume": 87567.0}, {"date": "2018-08-30", "close": 52.63, "volume": 180819.0}, {"date": "2018-08-31", "close": 52.58, "volume": 202523.0}, {"date": "2018-09-04", "close": 52.29, "volume": 179534.0}, {"date": "2018-09-05", "close": 52.79, "volume": 180715.0}, {"date": "2018-09-06", "close": 51.04, "volume": 315916.0}, {"date": "2018-09-07", "close": 49.54, "volume": 175325.0}, {"date": "2018-09-10", "close": 50.63, "volume": 227864.0}, {"date": "2018-09-11", "close": 52.2, "volume": 311479.0}, {"date": "2018-09-12", "close": 52.26, "volume": 240442.0}, {"date": "2018-09-13", "close": 52.06, "volume": 199289.0}, {"date": "2018-09-14", "close": 51.8, "volume": 358263.0}, {"date": "2018-09-17", "close": 50.55, "volume": 167325.0}, {"date": "2018-09-18", "close": 51.07, "volume": 235111.0}, {"date": "2018-09-19", "close": 51.42, "volume": 104893.0}, {"date": "2018-09-20", "close": 52.77, "volume": 273081.0}, {"date": "2018-09-21", "close": 51.57, "volume": 394391.0}, {"date": "2018-09-24", "close": 50.77, "volume": 100898.0}, {"date": "2018-09-25", "close": 50.84, "volume": 90168.0}, {"date": "2018-09-26", "close": 50.61, "volume": 119192.0}, {"date": "2018-09-27", "close": 51.58, "volume": 125162.0}, {"date": "2018-09-28", "close": 51.2, "volume": 136178.0}, {"date": "2018-10-01", "close": 49.45, "volume": 243275.0}, {"date": "2018-10-02", "close": 48.43, "volume": 257407.0}, {"date": "2018-10-03", "close": 49.28, "volume": 310079.0}, {"date": "2018-10-04", "close": 47.8, "volume": 145590.0}, {"date": "2018-10-05", "close": 47.63, "volume": 156223.0}, {"date": "2018-10-08", "close": 47.14, "volume": 84621.0}, {"date": "2018-10-09", "close": 46.13, "volume": 128106.0}, {"date": "2018-10-10", "close": 42.41, "volume": 333504.0}, {"date": "2018-10-11", "close": 39.81, "volume": 482053.0}, {"date": "2018-10-12", "close": 39.83, "volume": 392558.0}, {"date": "2018-10-15", "close": 39.9, "volume": 297726.0}, {"date": "2018-10-16", "close": 41.39, "volume": 169429.0}, {"date": "2018-10-17", "close": 41.1, "volume": 309856.0}, {"date": "2018-10-18", "close": 35.4, "volume": 579856.0}, {"date": "2018-10-19", "close": 34.73, "volume": 404879.0}, {"date": "2018-10-22", "close": 35.34, "volume": 606247.0}, {"date": "2018-10-23", "close": 34.31, "volume": 472757.0}, {"date": "2018-10-24", "close": 31.15, "volume": 507818.0}, {"date": "2018-10-25", "close": 33.0, "volume": 479528.0}, {"date": "2018-10-26", "close": 31.54, "volume": 264160.0}, {"date": "2018-10-29", "close": 31.05, "volume": 285659.0}, {"date": "2018-10-30", "close": 31.45, "volume": 240238.0}, {"date": "2018-10-31", "close": 32.06, "volume": 516407.0}, {"date": "2018-11-01", "close": 32.92, "volume": 399551.0}, {"date": "2018-11-02", "close": 33.16, "volume": 219190.0}, {"date": "2018-11-05", "close": 32.88, "volume": 209184.0}, {"date": "2018-11-06", "close": 33.28, "volume": 312460.0}, {"date": "2018-11-07", "close": 34.36, "volume": 564062.0}, {"date": "2018-11-08", "close": 38.04, "volume": 1732643.0}, {"date": "2018-11-09", "close": 38.04, "volume": 646088.0}, {"date": "2018-11-12", "close": 37.69, "volume": 394942.0}, {"date": "2018-11-13", "close": 38.11, "volume": 429341.0}, {"date": "2018-11-14", "close": 37.43, "volume": 269865.0}, {"date": "2018-11-15", "close": 37.42, "volume": 277561.0}, {"date": "2018-11-16", "close": 36.07, "volume": 307658.0}, {"date": "2018-11-19", "close": 35.59, "volume": 309964.0}, {"date": "2018-11-20", "close": 34.27, "volume": 370418.0}, {"date": "2018-11-21", "close": 35.22, "volume": 160116.0}, {"date": "2018-11-23", "close": 34.59, "volume": 98476.0}, {"date": "2018-11-26", "close": 35.16, "volume": 207725.0}, {"date": "2018-11-27", "close": 34.72, "volume": 208191.0}, {"date": "2018-11-28", "close": 35.76, "volume": 254955.0}, {"date": "2018-11-29", "close": 35.56, "volume": 281461.0}, {"date": "2018-11-30", "close": 35.67, "volume": 167096.0}, {"date": "2018-12-03", "close": 36.54, "volume": 209410.0}, {"date": "2018-12-04", "close": 31.63, "volume": 397812.0}, {"date": "2018-12-06", "close": 31.44, "volume": 323819.0}, {"date": "2018-12-07", "close": 30.45, "volume": 303927.0}, {"date": "2018-12-10", "close": 29.36, "volume": 394561.0}, {"date": "2018-12-11", "close": 28.77, "volume": 274135.0}, {"date": "2018-12-12", "close": 29.62, "volume": 338947.0}, {"date": "2018-12-13", "close": 29.84, "volume": 319929.0}, {"date": "2018-12-14", "close": 28.91, "volume": 314099.0}, {"date": "2018-12-17", "close": 27.84, "volume": 417039.0}, {"date": "2018-12-18", "close": 28.06, "volume": 181413.0}, {"date": "2018-12-19", "close": 26.76, "volume": 344447.0}, {"date": "2018-12-20", "close": 26.74, "volume": 406039.0}, {"date": "2018-12-21", "close": 25.61, "volume": 690127.0}, {"date": "2018-12-24", "close": 24.75, "volume": 210604.0}, {"date": "2018-12-26", "close": 26.21, "volume": 467780.0}, {"date": "2018-12-27", "close": 26.19, "volume": 505568.0}, {"date": "2018-12-28", "close": 25.53, "volume": 633353.0}, {"date": "2018-12-31", "close": 25.99, "volume": 526736.0}, {"date": "2019-01-02", "close": 27.57, "volume": 422765.0}, {"date": "2019-01-03", "close": 26.86, "volume": 394912.0}, {"date": "2019-01-04", "close": 29.48, "volume": 428907.0}, {"date": "2019-01-07", "close": 30.44, "volume": 285114.0}, {"date": "2019-01-08", "close": 32.0, "volume": 411927.0}, {"date": "2019-01-09", "close": 33.6, "volume": 340300.0}, {"date": "2019-01-10", "close": 34.15, "volume": 446854.0}, {"date": "2019-01-11", "close": 33.72, "volume": 259749.0}, {"date": "2019-01-14", "close": 33.49, "volume": 186731.0}, {"date": "2019-01-15", "close": 33.31, "volume": 171059.0}, {"date": "2019-01-16", "close": 33.19, "volume": 138765.0}, {"date": "2019-01-17", "close": 34.54, "volume": 247315.0}, {"date": "2019-01-18", "close": 35.6, "volume": 179025.0}, {"date": "2019-01-22", "close": 34.45, "volume": 250078.0}, {"date": "2019-01-23", "close": 33.03, "volume": 377797.0}, {"date": "2019-01-24", "close": 34.84, "volume": 334570.0}, {"date": "2019-01-25", "close": 35.38, "volume": 216457.0}, {"date": "2019-01-28", "close": 35.65, "volume": 247100.0}, {"date": "2019-01-29", "close": 35.84, "volume": 226454.0}, {"date": "2019-01-30", "close": 36.88, "volume": 418433.0}, {"date": "2019-01-31", "close": 37.05, "volume": 206459.0}, {"date": "2019-02-01", "close": 37.7, "volume": 180705.0}, {"date": "2019-02-04", "close": 38.45, "volume": 143514.0}, {"date": "2019-02-05", "close": 39.39, "volume": 331881.0}, {"date": "2019-02-06", "close": 38.83, "volume": 136280.0}, {"date": "2019-02-07", "close": 38.15, "volume": 162561.0}, {"date": "2019-02-08", "close": 37.82, "volume": 108848.0}, {"date": "2019-02-11", "close": 38.93, "volume": 135347.0}, {"date": "2019-02-12", "close": 40.4, "volume": 257177.0}, {"date": "2019-02-13", "close": 40.95, "volume": 213542.0}, {"date": "2019-02-14", "close": 39.36, "volume": 195405.0}, {"date": "2019-02-15", "close": 41.06, "volume": 219515.0}, {"date": "2019-02-19", "close": 40.16, "volume": 146376.0}, {"date": "2019-02-20", "close": 40.96, "volume": 234587.0}, {"date": "2019-02-21", "close": 41.14, "volume": 161256.0}, {"date": "2019-02-22", "close": 42.19, "volume": 186003.0}, {"date": "2019-02-25", "close": 42.13, "volume": 160038.0}, {"date": "2019-02-26", "close": 40.8, "volume": 183881.0}, {"date": "2019-02-27", "close": 40.1, "volume": 253411.0}, {"date": "2019-02-28", "close": 44.0, "volume": 656142.0}, {"date": "2019-03-01", "close": 45.0, "volume": 473197.0}, {"date": "2019-03-04", "close": 44.23, "volume": 266503.0}, {"date": "2019-03-05", "close": 42.9, "volume": 201141.0}, {"date": "2019-03-06", "close": 41.45, "volume": 154161.0}, {"date": "2019-03-07", "close": 40.98, "volume": 230727.0}, {"date": "2019-03-08", "close": 40.41, "volume": 182395.0}, {"date": "2019-03-11", "close": 41.51, "volume": 175628.0}, {"date": "2019-03-12", "close": 41.35, "volume": 80791.0}, {"date": "2019-03-13", "close": 41.1, "volume": 119442.0}, {"date": "2019-03-14", "close": 40.21, "volume": 117955.0}, {"date": "2019-03-15", "close": 39.31, "volume": 323665.0}, {"date": "2019-03-18", "close": 40.1, "volume": 345492.0}, {"date": "2019-03-19", "close": 39.14, "volume": 284164.0}, {"date": "2019-03-20", "close": 38.26, "volume": 223414.0}, {"date": "2019-03-21", "close": 39.42, "volume": 177785.0}, {"date": "2019-03-22", "close": 37.22, "volume": 278933.0}, {"date": "2019-03-25", "close": 37.5, "volume": 131336.0}, {"date": "2019-03-26", "close": 37.74, "volume": 99372.0}, {"date": "2019-03-27", "close": 37.14, "volume": 150986.0}, {"date": "2019-03-28", "close": 38.09, "volume": 185473.0}, {"date": "2019-03-29", "close": 38.98, "volume": 243784.0}, {"date": "2019-04-01", "close": 40.2, "volume": 165468.0}, {"date": "2019-04-02", "close": 39.64, "volume": 192831.0}, {"date": "2019-04-03", "close": 40.26, "volume": 144799.0}, {"date": "2019-04-04", "close": 40.94, "volume": 162123.0}, {"date": "2019-04-05", "close": 41.28, "volume": 217762.0}, {"date": "2019-04-08", "close": 41.22, "volume": 141170.0}, {"date": "2019-04-09", "close": 39.67, "volume": 189797.0}, {"date": "2019-04-10", "close": 40.45, "volume": 214277.0}, {"date": "2019-04-11", "close": 41.6, "volume": 182895.0}, {"date": "2019-04-12", "close": 42.42, "volume": 207734.0}, {"date": "2019-04-15", "close": 41.76, "volume": 164615.0}, {"date": "2019-04-16", "close": 42.94, "volume": 132122.0}, {"date": "2019-04-17", "close": 42.62, "volume": 150962.0}, {"date": "2019-04-18", "close": 46.26, "volume": 337613.0}, {"date": "2019-04-22", "close": 46.62, "volume": 226100.0}, {"date": "2019-04-23", "close": 47.33, "volume": 174728.0}, {"date": "2019-04-24", "close": 47.74, "volume": 166944.0}, {"date": "2019-04-25", "close": 46.57, "volume": 154218.0}, {"date": "2019-04-26", "close": 47.55, "volume": 156140.0}, {"date": "2019-04-29", "close": 47.9, "volume": 150335.0}, {"date": "2019-04-30", "close": 48.16, "volume": 284617.0}, {"date": "2019-05-01", "close": 48.13, "volume": 300847.0}, {"date": "2019-05-02", "close": 46.18, "volume": 224949.0}, {"date": "2019-05-03", "close": 45.13, "volume": 247780.0}, {"date": "2019-05-06", "close": 44.45, "volume": 257832.0}, {"date": "2019-05-07", "close": 42.53, "volume": 212028.0}, {"date": "2019-05-08", "close": 41.69, "volume": 271337.0}, {"date": "2019-05-09", "close": 42.38, "volume": 383724.0}, {"date": "2019-05-10", "close": 41.82, "volume": 288357.0}, {"date": "2019-05-13", "close": 39.55, "volume": 245616.0}, {"date": "2019-05-14", "close": 40.68, "volume": 261162.0}, {"date": "2019-05-15", "close": 41.33, "volume": 170378.0}, {"date": "2019-05-16", "close": 40.74, "volume": 170862.0}, {"date": "2019-05-17", "close": 39.64, "volume": 137251.0}, {"date": "2019-05-20", "close": 40.11, "volume": 174303.0}, {"date": "2019-05-21", "close": 41.16, "volume": 215184.0}, {"date": "2019-05-22", "close": 38.88, "volume": 173173.0}, {"date": "2019-05-23", "close": 37.09, "volume": 327364.0}, {"date": "2019-05-24", "close": 36.89, "volume": 168578.0}, {"date": "2019-05-28", "close": 35.48, "volume": 224890.0}, {"date": "2019-05-29", "close": 35.8, "volume": 258905.0}, {"date": "2019-05-30", "close": 35.65, "volume": 153528.0}, {"date": "2019-05-31", "close": 34.03, "volume": 172365.0}, {"date": "2019-06-03", "close": 35.13, "volume": 236004.0}, {"date": "2019-06-04", "close": 37.91, "volume": 213520.0}, {"date": "2019-06-05", "close": 37.66, "volume": 155954.0}, {"date": "2019-06-06", "close": 38.4, "volume": 189638.0}, {"date": "2019-06-07", "close": 39.22, "volume": 281950.0}, {"date": "2019-06-10", "close": 39.98, "volume": 152097.0}, {"date": "2019-06-11", "close": 39.31, "volume": 198991.0}, {"date": "2019-06-12", "close": 38.62, "volume": 121336.0}, {"date": "2019-06-13", "close": 39.86, "volume": 127565.0}, {"date": "2019-06-14", "close": 40.05, "volume": 217304.0}, {"date": "2019-06-17", "close": 40.5, "volume": 181227.0}, {"date": "2019-06-18", "close": 41.52, "volume": 195722.0}, {"date": "2019-06-19", "close": 41.99, "volume": 194643.0}, {"date": "2019-06-20", "close": 44.05, "volume": 218591.0}, {"date": "2019-06-21", "close": 43.9, "volume": 190761.0}, {"date": "2019-06-24", "close": 42.94, "volume": 203110.0}, {"date": "2019-06-25", "close": 43.81, "volume": 188670.0}, {"date": "2019-06-26", "close": 44.47, "volume": 138794.0}, {"date": "2019-06-27", "close": 45.91, "volume": 201534.0}, {"date": "2019-06-28", "close": 45.83, "volume": 959959.0}, {"date": "2019-07-01", "close": 46.34, "volume": 197533.0}, {"date": "2019-07-02", "close": 44.61, "volume": 185834.0}, {"date": "2019-07-03", "close": 44.37, "volume": 77405.0}, {"date": "2019-07-05", "close": 44.88, "volume": 89430.0}, {"date": "2019-07-08", "close": 43.76, "volume": 130037.0}, {"date": "2019-07-09", "close": 43.36, "volume": 129603.0}, {"date": "2019-07-10", "close": 42.61, "volume": 192200.0}, {"date": "2019-07-11", "close": 43.25, "volume": 151841.0}, {"date": "2019-07-12", "close": 45.2, "volume": 135240.0}, {"date": "2019-07-15", "close": 44.71, "volume": 135831.0}, {"date": "2019-07-16", "close": 44.99, "volume": 394083.0}, {"date": "2019-07-17", "close": 42.98, "volume": 241368.0}, {"date": "2019-07-18", "close": 40.91, "volume": 453328.0}, {"date": "2019-07-19", "close": 40.32, "volume": 296445.0}, {"date": "2019-07-22", "close": 40.58, "volume": 245825.0}, {"date": "2019-07-23", "close": 42.08, "volume": 199650.0}, {"date": "2019-07-24", "close": 43.68, "volume": 269824.0}, {"date": "2019-07-25", "close": 43.77, "volume": 262528.0}, {"date": "2019-07-26", "close": 44.91, "volume": 213635.0}, {"date": "2019-07-29", "close": 45.4, "volume": 163525.0}, {"date": "2019-07-30", "close": 46.06, "volume": 216089.0}, {"date": "2019-07-31", "close": 45.14, "volume": 253639.0}, {"date": "2019-08-01", "close": 45.84, "volume": 549807.0}, {"date": "2019-08-02", "close": 42.71, "volume": 275707.0}, {"date": "2019-08-05", "close": 41.25, "volume": 220619.0}, {"date": "2019-08-06", "close": 40.65, "volume": 366422.0}, {"date": "2019-08-07", "close": 41.45, "volume": 198523.0}, {"date": "2019-08-08", "close": 43.0, "volume": 190708.0}, {"date": "2019-08-09", "close": 42.09, "volume": 132607.0}, {"date": "2019-08-12", "close": 40.04, "volume": 129939.0}, {"date": "2019-08-13", "close": 40.47, "volume": 186566.0}, {"date": "2019-08-14", "close": 39.25, "volume": 265613.0}, {"date": "2019-08-15", "close": 39.38, "volume": 246345.0}, {"date": "2019-08-16", "close": 40.44, "volume": 139479.0}, {"date": "2019-08-19", "close": 41.54, "volume": 314130.0}, {"date": "2019-08-20", "close": 41.61, "volume": 132126.0}, {"date": "2019-08-21", "close": 42.3, "volume": 171093.0}, {"date": "2019-08-22", "close": 41.72, "volume": 102419.0}, {"date": "2019-08-23", "close": 38.65, "volume": 280347.0}, {"date": "2019-08-26", "close": 39.91, "volume": 172069.0}, {"date": "2019-08-27", "close": 37.87, "volume": 189902.0}, {"date": "2019-08-28", "close": 38.51, "volume": 295788.0}, {"date": "2019-08-29", "close": 40.74, "volume": 200661.0}, {"date": "2019-08-30", "close": 41.28, "volume": 145057.0}, {"date": "2019-09-03", "close": 39.98, "volume": 187318.0}, {"date": "2019-09-04", "close": 39.75, "volume": 153427.0}, {"date": "2019-09-05", "close": 41.53, "volume": 298678.0}, {"date": "2019-09-06", "close": 41.13, "volume": 151646.0}, {"date": "2019-09-09", "close": 43.51, "volume": 228130.0}, {"date": "2019-09-10", "close": 44.53, "volume": 268125.0}, {"date": "2019-09-11", "close": 46.06, "volume": 202797.0}, {"date": "2019-09-12", "close": 47.75, "volume": 375085.0}, {"date": "2019-09-13", "close": 49.0, "volume": 358002.0}, {"date": "2019-09-16", "close": 47.87, "volume": 174927.0}, {"date": "2019-09-17", "close": 47.34, "volume": 125663.0}, {"date": "2019-09-18", "close": 47.08, "volume": 225049.0}, {"date": "2019-09-19", "close": 45.21, "volume": 232639.0}, {"date": "2019-09-20", "close": 49.02, "volume": 599146.0}, {"date": "2019-09-23", "close": 49.09, "volume": 129507.0}, {"date": "2019-09-24", "close": 46.99, "volume": 217620.0}, {"date": "2019-09-25", "close": 48.82, "volume": 199255.0}, {"date": "2019-09-26", "close": 47.27, "volume": 165147.0}, {"date": "2019-09-27", "close": 46.45, "volume": 137315.0}, {"date": "2019-09-30", "close": 46.51, "volume": 289672.0}, {"date": "2019-10-01", "close": 43.47, "volume": 273596.0}, {"date": "2019-10-02", "close": 41.0, "volume": 476369.0}, {"date": "2019-10-03", "close": 41.48, "volume": 275248.0}, {"date": "2019-10-04", "close": 42.59, "volume": 185137.0}, {"date": "2019-10-07", "close": 42.28, "volume": 162456.0}, {"date": "2019-10-08", "close": 39.76, "volume": 475335.0}, {"date": "2019-10-09", "close": 40.84, "volume": 313256.0}, {"date": "2019-10-10", "close": 42.37, "volume": 162113.0}, {"date": "2019-10-11", "close": 44.41, "volume": 230796.0}, {"date": "2019-10-14", "close": 43.44, "volume": 180955.0}, {"date": "2019-10-15", "close": 43.97, "volume": 258435.0}, {"date": "2019-10-16", "close": 43.61, "volume": 234357.0}, {"date": "2019-10-17", "close": 46.41, "volume": 271620.0}, {"date": "2019-10-18", "close": 46.71, "volume": 343544.0}, {"date": "2019-10-21", "close": 47.29, "volume": 202744.0}, {"date": "2019-10-22", "close": 47.16, "volume": 192801.0}, {"date": "2019-10-23", "close": 44.06, "volume": 527733.0}, {"date": "2019-10-24", "close": 42.54, "volume": 454623.0}, {"date": "2019-10-25", "close": 44.07, "volume": 287827.0}, {"date": "2019-10-28", "close": 43.99, "volume": 279124.0}, {"date": "2019-10-29", "close": 45.66, "volume": 220482.0}, {"date": "2019-10-30", "close": 45.28, "volume": 212367.0}, {"date": "2019-10-31", "close": 44.26, "volume": 183157.0}, {"date": "2019-11-01", "close": 45.75, "volume": 282821.0}, {"date": "2019-11-04", "close": 48.26, "volume": 246816.0}, {"date": "2019-11-05", "close": 50.0, "volume": 274929.0}, {"date": "2019-11-06", "close": 49.51, "volume": 629884.0}, {"date": "2019-11-07", "close": 49.86, "volume": 294320.0}, {"date": "2019-11-08", "close": 49.97, "volume": 249213.0}, {"date": "2019-11-11", "close": 50.37, "volume": 208694.0}, {"date": "2019-11-12", "close": 50.01, "volume": 159986.0}, {"date": "2019-11-13", "close": 49.74, "volume": 237487.0}, {"date": "2019-11-14", "close": 49.76, "volume": 161032.0}, {"date": "2019-11-15", "close": 49.98, "volume": 128104.0}, {"date": "2019-11-18", "close": 48.89, "volume": 294472.0}, {"date": "2019-11-19", "close": 48.52, "volume": 249401.0}, {"date": "2019-11-20", "close": 46.21, "volume": 216943.0}, {"date": "2019-11-21", "close": 46.58, "volume": 334945.0}, {"date": "2019-11-22", "close": 46.18, "volume": 195160.0}, {"date": "2019-11-25", "close": 47.2, "volume": 137172.0}, {"date": "2019-11-26", "close": 47.25, "volume": 123198.0}, {"date": "2019-11-27", "close": 47.16, "volume": 149952.0}, {"date": "2019-11-29", "close": 46.76, "volume": 88161.0}, {"date": "2019-12-02", "close": 45.71, "volume": 153439.0}, {"date": "2019-12-03", "close": 45.03, "volume": 165758.0}, {"date": "2019-12-04", "close": 45.31, "volume": 133532.0}, {"date": "2019-12-05", "close": 45.7, "volume": 90958.0}, {"date": "2019-12-06", "close": 46.81, "volume": 141980.0}, {"date": "2019-12-09", "close": 46.29, "volume": 171404.0}, {"date": "2019-12-10", "close": 45.88, "volume": 104334.0}, {"date": "2019-12-11", "close": 46.73, "volume": 137474.0}, {"date": "2019-12-12", "close": 48.69, "volume": 328977.0}, {"date": "2019-12-13", "close": 48.58, "volume": 163104.0}, {"date": "2019-12-16", "close": 49.26, "volume": 164612.0}, {"date": "2019-12-17", "close": 49.45, "volume": 272434.0}, {"date": "2019-12-18", "close": 50.39, "volume": 325603.0}, {"date": "2019-12-19", "close": 50.05, "volume": 161253.0}, {"date": "2019-12-20", "close": 50.09, "volume": 183832.0}, {"date": "2019-12-23", "close": 49.82, "volume": 113580.0}, {"date": "2019-12-24", "close": 49.98, "volume": 48507.0}, {"date": "2019-12-26", "close": 49.73, "volume": 64212.0}, {"date": "2019-12-27", "close": 49.14, "volume": 81469.0}, {"date": "2019-12-30", "close": 49.69, "volume": 110230.0}, {"date": "2019-12-31", "close": 48.94, "volume": 127007.0}, {"date": "2020-01-02", "close": 49.34, "volume": 143361.0}, {"date": "2020-01-03", "close": 48.73, "volume": 133743.0}, {"date": "2020-01-06", "close": 48.42, "volume": 146428.0}, {"date": "2020-01-07", "close": 47.54, "volume": 132395.0}, {"date": "2020-01-08", "close": 47.34, "volume": 169992.0}, {"date": "2020-01-09", "close": 47.82, "volume": 138052.0}, {"date": "2020-01-10", "close": 45.58, "volume": 242385.0}, {"date": "2020-01-13", "close": 45.35, "volume": 211447.0}, {"date": "2020-01-14", "close": 44.95, "volume": 260891.0}, {"date": "2020-01-15", "close": 45.3, "volume": 178368.0}, {"date": "2020-01-16", "close": 45.92, "volume": 161140.0}, {"date": "2020-01-17", "close": 45.96, "volume": 284802.0}, {"date": "2020-01-21", "close": 44.37, "volume": 240639.0}, {"date": "2020-01-22", "close": 44.37, "volume": 331555.0}, {"date": "2020-01-23", "close": 44.78, "volume": 195999.0}, {"date": "2020-01-24", "close": 44.6, "volume": 195257.0}, {"date": "2020-01-27", "close": 43.0, "volume": 308582.0}, {"date": "2020-01-28", "close": 44.16, "volume": 258610.0}, {"date": "2020-01-29", "close": 43.65, "volume": 243518.0}, {"date": "2020-01-30", "close": 42.34, "volume": 215148.0}, {"date": "2020-01-31", "close": 40.12, "volume": 278845.0}, {"date": "2020-02-03", "close": 39.8, "volume": 203990.0}, {"date": "2020-02-04", "close": 41.77, "volume": 172964.0}, {"date": "2020-02-05", "close": 42.81, "volume": 129540.0}, {"date": "2020-02-06", "close": 43.15, "volume": 142905.0}, {"date": "2020-02-07", "close": 42.14, "volume": 98483.0}, {"date": "2020-02-10", "close": 42.09, "volume": 67383.0}, {"date": "2020-02-11", "close": 42.92, "volume": 112835.0}, {"date": "2020-02-12", "close": 43.7, "volume": 173510.0}, {"date": "2020-02-13", "close": 43.85, "volume": 95382.0}, {"date": "2020-02-14", "close": 43.02, "volume": 71167.0}, {"date": "2020-02-18", "close": 43.8, "volume": 180869.0}, {"date": "2020-02-19", "close": 44.28, "volume": 125577.0}, {"date": "2020-02-20", "close": 44.13, "volume": 129116.0}, {"date": "2020-02-21", "close": 42.74, "volume": 153098.0}, {"date": "2020-02-24", "close": 39.72, "volume": 318237.0}, {"date": "2020-02-25", "close": 38.41, "volume": 357630.0}, {"date": "2020-02-26", "close": 37.0, "volume": 354324.0}, {"date": "2020-02-27", "close": 37.43, "volume": 456544.0}, {"date": "2020-02-28", "close": 36.68, "volume": 315788.0}, {"date": "2020-03-02", "close": 38.01, "volume": 321089.0}, {"date": "2020-03-03", "close": 35.59, "volume": 186134.0}, {"date": "2020-03-04", "close": 35.78, "volume": 154808.0}, {"date": "2020-03-05", "close": 32.74, "volume": 253016.0}, {"date": "2020-03-06", "close": 31.88, "volume": 234002.0}, {"date": "2020-03-09", "close": 25.94, "volume": 271778.0}, {"date": "2020-03-10", "close": 28.96, "volume": 399435.0}, {"date": "2020-03-11", "close": 26.04, "volume": 246599.0}, {"date": "2020-03-12", "close": 21.93, "volume": 271194.0}, {"date": "2020-03-13", "close": 23.78, "volume": 273573.0}, {"date": "2020-03-16", "close": 19.77, "volume": 452949.0}, {"date": "2020-03-17", "close": 19.9, "volume": 325211.0}, {"date": "2020-03-18", "close": 12.72, "volume": 357098.0}, {"date": "2020-03-19", "close": 14.58, "volume": 485377.0}, {"date": "2020-03-20", "close": 13.7, "volume": 769938.0}, {"date": "2020-03-23", "close": 14.51, "volume": 330090.0}, {"date": "2020-03-24", "close": 18.67, "volume": 357526.0}, {"date": "2020-03-25", "close": 22.67, "volume": 536361.0}, {"date": "2020-03-26", "close": 22.68, "volume": 375083.0}, {"date": "2020-03-27", "close": 19.21, "volume": 310607.0}, {"date": "2020-03-30", "close": 19.08, "volume": 403028.0}, {"date": "2020-03-31", "close": 20.46, "volume": 412283.0}, {"date": "2020-04-01", "close": 18.96, "volume": 267457.0}, {"date": "2020-04-02", "close": 20.44, "volume": 308287.0}, {"date": "2020-04-03", "close": 18.57, "volume": 338939.0}, {"date": "2020-04-06", "close": 20.75, "volume": 239057.0}, {"date": "2020-04-07", "close": 21.46, "volume": 326502.0}, {"date": "2020-04-08", "close": 22.54, "volume": 291272.0}, {"date": "2020-04-09", "close": 23.57, "volume": 472513.0}, {"date": "2020-04-13", "close": 21.82, "volume": 320087.0}, {"date": "2020-04-14", "close": 21.94, "volume": 321182.0}, {"date": "2020-04-15", "close": 20.69, "volume": 318028.0}, {"date": "2020-04-16", "close": 19.8, "volume": 253018.0}, {"date": "2020-04-17", "close": 21.23, "volume": 283259.0}, {"date": "2020-04-20", "close": 21.19, "volume": 373864.0}, {"date": "2020-04-21", "close": 20.33, "volume": 313362.0}, {"date": "2020-04-22", "close": 21.37, "volume": 305809.0}, {"date": "2020-04-23", "close": 22.18, "volume": 520082.0}, {"date": "2020-04-24", "close": 22.12, "volume": 315912.0}, {"date": "2020-04-27", "close": 24.16, "volume": 371117.0}, {"date": "2020-04-28", "close": 25.03, "volume": 387886.0}, {"date": "2020-04-29", "close": 29.75, "volume": 640567.0}, {"date": "2020-04-30", "close": 28.23, "volume": 359184.0}, {"date": "2020-05-01", "close": 26.17, "volume": 405009.0}, {"date": "2020-05-04", "close": 26.98, "volume": 456860.0}, {"date": "2020-05-05", "close": 23.19, "volume": 541041.0}, {"date": "2020-05-06", "close": 21.55, "volume": 327723.0}, {"date": "2020-05-07", "close": 22.34, "volume": 223994.0}, {"date": "2020-05-08", "close": 25.53, "volume": 229747.0}, {"date": "2020-05-11", "close": 24.3, "volume": 199536.0}, {"date": "2020-05-12", "close": 21.78, "volume": 346717.0}, {"date": "2020-05-13", "close": 19.68, "volume": 569400.0}, {"date": "2020-05-14", "close": 21.79, "volume": 371642.0}, {"date": "2020-05-15", "close": 21.96, "volume": 206737.0}, {"date": "2020-05-18", "close": 24.88, "volume": 317276.0}, {"date": "2020-05-19", "close": 23.43, "volume": 208998.0}, {"date": "2020-05-20", "close": 25.22, "volume": 221090.0}, {"date": "2020-05-21", "close": 24.73, "volume": 137609.0}, {"date": "2020-05-22", "close": 24.53, "volume": 134507.0}, {"date": "2020-05-26", "close": 27.36, "volume": 315780.0}, {"date": "2020-05-27", "close": 30.01, "volume": 404318.0}, {"date": "2020-05-28", "close": 29.25, "volume": 292605.0}, {"date": "2020-05-29", "close": 28.5, "volume": 265971.0}, {"date": "2020-06-01", "close": 27.72, "volume": 236966.0}, {"date": "2020-06-02", "close": 28.33, "volume": 171107.0}, {"date": "2020-06-03", "close": 30.2, "volume": 286691.0}, {"date": "2020-06-04", "close": 31.29, "volume": 184027.0}, {"date": "2020-06-05", "close": 34.11, "volume": 390566.0}, {"date": "2020-06-08", "close": 35.29, "volume": 266764.0}, {"date": "2020-06-09", "close": 34.25, "volume": 189765.0}, {"date": "2020-06-10", "close": 31.05, "volume": 288206.0}, {"date": "2020-06-11", "close": 26.9, "volume": 388694.0}, {"date": "2020-06-12", "close": 28.1, "volume": 357084.0}, {"date": "2020-06-15", "close": 28.19, "volume": 237745.0}, {"date": "2020-06-16", "close": 30.36, "volume": 320426.0}, {"date": "2020-06-17", "close": 28.78, "volume": 171621.0}, {"date": "2020-06-18", "close": 28.75, "volume": 142639.0}, {"date": "2020-06-19", "close": 29.01, "volume": 260192.0}, {"date": "2020-06-22", "close": 28.47, "volume": 232003.0}, {"date": "2020-06-23", "close": 28.53, "volume": 180005.0}, {"date": "2020-06-24", "close": 27.38, "volume": 463590.0}, {"date": "2020-06-25", "close": 28.23, "volume": 341459.0}, {"date": "2020-06-26", "close": 28.56, "volume": 422189.0}, {"date": "2020-06-29", "close": 30.43, "volume": 371714.0}, {"date": "2020-06-30", "close": 30.73, "volume": 264341.0}, {"date": "2020-07-01", "close": 29.9, "volume": 418923.0}, {"date": "2020-07-02", "close": 30.16, "volume": 229961.0}, {"date": "2020-07-06", "close": 31.06, "volume": 268030.0}, {"date": "2020-07-07", "close": 29.02, "volume": 422243.0}, {"date": "2020-07-08", "close": 29.75, "volume": 388447.0}, {"date": "2020-07-09", "close": 29.35, "volume": 323015.0}, {"date": "2020-07-10", "close": 29.67, "volume": 205082.0}, {"date": "2020-07-13", "close": 30.75, "volume": 346710.0}, {"date": "2020-07-14", "close": 32.88, "volume": 276033.0}, {"date": "2020-07-15", "close": 34.28, "volume": 349792.0}, {"date": "2020-07-16", "close": 34.4, "volume": 246651.0}, {"date": "2020-07-17", "close": 34.19, "volume": 194037.0}, {"date": "2020-07-20", "close": 33.35, "volume": 226751.0}, {"date": "2020-07-21", "close": 35.29, "volume": 475418.0}, {"date": "2020-07-22", "close": 35.42, "volume": 166258.0}, {"date": "2020-07-23", "close": 37.29, "volume": 484091.0}, {"date": "2020-07-24", "close": 36.17, "volume": 276191.0}, {"date": "2020-07-27", "close": 35.98, "volume": 285715.0}, {"date": "2020-07-28", "close": 34.04, "volume": 236242.0}, {"date": "2020-07-29", "close": 34.91, "volume": 199576.0}, {"date": "2020-07-30", "close": 34.29, "volume": 145383.0}, {"date": "2020-07-31", "close": 33.54, "volume": 228159.0}, {"date": "2020-08-03", "close": 34.88, "volume": 186914.0}, {"date": "2020-08-04", "close": 35.73, "volume": 170241.0}, {"date": "2020-08-05", "close": 37.45, "volume": 165090.0}, {"date": "2020-08-06", "close": 37.38, "volume": 176429.0}, {"date": "2020-08-07", "close": 38.77, "volume": 144426.0}, {"date": "2020-08-10", "close": 41.08, "volume": 298253.0}, {"date": "2020-08-11", "close": 41.28, "volume": 347583.0}, {"date": "2020-08-12", "close": 41.43, "volume": 133030.0}, {"date": "2020-08-13", "close": 41.32, "volume": 186917.0}, {"date": "2020-08-14", "close": 41.49, "volume": 85772.0}, {"date": "2020-08-17", "close": 41.6, "volume": 79221.0}, {"date": "2020-08-18", "close": 40.4, "volume": 120164.0}, {"date": "2020-08-19", "close": 41.01, "volume": 133858.0}, {"date": "2020-08-20", "close": 40.78, "volume": 99748.0}, {"date": "2020-08-21", "close": 40.37, "volume": 109664.0}, {"date": "2020-08-24", "close": 41.13, "volume": 110369.0}, {"date": "2020-08-25", "close": 41.0, "volume": 90237.0}, {"date": "2020-08-26", "close": 40.82, "volume": 136855.0}, {"date": "2020-08-27", "close": 41.38, "volume": 131748.0}, {"date": "2020-08-28", "close": 42.17, "volume": 116455.0}, {"date": "2020-08-31", "close": 40.95, "volume": 170677.0}, {"date": "2020-09-01", "close": 42.57, "volume": 138590.0}, {"date": "2020-09-02", "close": 43.6, "volume": 158445.0}, {"date": "2020-09-03", "close": 41.34, "volume": 160418.0}, {"date": "2020-09-04", "close": 42.26, "volume": 128136.0}, {"date": "2020-09-08", "close": 39.75, "volume": 155063.0}, {"date": "2020-09-09", "close": 40.77, "volume": 110763.0}, {"date": "2020-09-10", "close": 40.3, "volume": 104642.0}, {"date": "2020-09-11", "close": 40.41, "volume": 86935.0}, {"date": "2020-09-14", "close": 40.64, "volume": 122273.0}, {"date": "2020-09-15", "close": 40.8, "volume": 121384.0}, {"date": "2020-09-16", "close": 41.84, "volume": 128545.0}, {"date": "2020-09-17", "close": 42.0, "volume": 115463.0}, {"date": "2020-09-18", "close": 41.0, "volume": 300642.0}, {"date": "2020-09-21", "close": 36.78, "volume": 236777.0}, {"date": "2020-09-22", "close": 37.14, "volume": 161502.0}, {"date": "2020-09-23", "close": 35.58, "volume": 157975.0}, {"date": "2020-09-24", "close": 35.92, "volume": 134144.0}, {"date": "2020-09-25", "close": 36.56, "volume": 102736.0}, {"date": "2020-09-28", "close": 39.13, "volume": 125971.0}, {"date": "2020-09-29", "close": 38.91, "volume": 105363.0}, {"date": "2020-09-30", "close": 39.61, "volume": 169713.0}, {"date": "2020-10-01", "close": 40.38, "volume": 114172.0}, {"date": "2020-10-02", "close": 42.08, "volume": 138948.0}, {"date": "2020-10-05", "close": 45.0, "volume": 211731.0}, {"date": "2020-10-06", "close": 44.0, "volume": 173999.0}, {"date": "2020-10-07", "close": 45.55, "volume": 137075.0}, {"date": "2020-10-08", "close": 46.12, "volume": 94028.0}, {"date": "2020-10-09", "close": 45.9, "volume": 78722.0}, {"date": "2020-10-12", "close": 45.7, "volume": 70381.0}, {"date": "2020-10-13", "close": 44.21, "volume": 110759.0}, {"date": "2020-10-14", "close": 44.79, "volume": 371074.0}, {"date": "2020-10-15", "close": 45.17, "volume": 138041.0}, {"date": "2020-10-16", "close": 46.17, "volume": 155104.0}, {"date": "2020-10-19", "close": 45.21, "volume": 139171.0}, {"date": "2020-10-20", "close": 45.61, "volume": 159320.0}, {"date": "2020-10-21", "close": 45.63, "volume": 222404.0}, {"date": "2020-10-22", "close": 44.83, "volume": 250160.0}, {"date": "2020-10-23", "close": 46.7, "volume": 190000.0}, {"date": "2020-10-26", "close": 44.54, "volume": 223262.0}, {"date": "2020-10-27", "close": 43.8, "volume": 257612.0}, {"date": "2020-10-28", "close": 42.95, "volume": 163175.0}, {"date": "2020-10-29", "close": 43.97, "volume": 167523.0}, {"date": "2020-10-30", "close": 44.36, "volume": 166606.0}, {"date": "2020-11-02", "close": 46.48, "volume": 322378.0}, {"date": "2020-11-03", "close": 47.83, "volume": 144220.0}, {"date": "2020-11-04", "close": 44.1, "volume": 279184.0}, {"date": "2020-11-05", "close": 47.54, "volume": 161625.0}, {"date": "2020-11-06", "close": 46.83, "volume": 91496.0}, {"date": "2020-11-09", "close": 48.47, "volume": 190929.0}, {"date": "2020-11-10", "close": 53.88, "volume": 281470.0}, {"date": "2020-11-11", "close": 53.81, "volume": 159381.0}, {"date": "2020-11-12", "close": 50.7, "volume": 330602.0}, {"date": "2020-11-13", "close": 51.35, "volume": 146225.0}, {"date": "2020-11-16", "close": 56.34, "volume": 164549.0}, {"date": "2020-11-17", "close": 57.22, "volume": 147420.0}, {"date": "2020-11-18", "close": 56.88, "volume": 181794.0}, {"date": "2020-11-19", "close": 57.85, "volume": 171963.0}, {"date": "2020-11-20", "close": 57.27, "volume": 141160.0}, {"date": "2020-11-23", "close": 60.34, "volume": 195084.0}, {"date": "2020-11-24", "close": 63.16, "volume": 205911.0}, {"date": "2020-11-25", "close": 60.59, "volume": 169985.0}, {"date": "2020-11-27", "close": 59.7, "volume": 97224.0}, {"date": "2020-11-30", "close": 57.28, "volume": 264058.0}, {"date": "2020-12-01", "close": 60.45, "volume": 194661.0}, {"date": "2020-12-02", "close": 60.34, "volume": 344054.0}, {"date": "2020-12-03", "close": 60.99, "volume": 126280.0}, {"date": "2020-12-04", "close": 63.44, "volume": 196294.0}, {"date": "2020-12-07", "close": 63.16, "volume": 116627.0}, {"date": "2020-12-08", "close": 64.15, "volume": 150108.0}, {"date": "2020-12-09", "close": 65.11, "volume": 292903.0}, {"date": "2020-12-10", "close": 63.67, "volume": 129584.0}, {"date": "2020-12-11", "close": 63.72, "volume": 117967.0}, {"date": "2020-12-14", "close": 62.15, "volume": 92759.0}, {"date": "2020-12-15", "close": 63.31, "volume": 123401.0}, {"date": "2020-12-16", "close": 61.33, "volume": 146934.0}, {"date": "2020-12-17", "close": 61.45, "volume": 134732.0}, {"date": "2020-12-18", "close": 61.39, "volume": 307990.0}, {"date": "2020-12-21", "close": 62.1, "volume": 125070.0}, {"date": "2020-12-22", "close": 63.96, "volume": 124195.0}, {"date": "2020-12-23", "close": 65.72, "volume": 162492.0}, {"date": "2020-12-24", "close": 66.56, "volume": 53886.0}, {"date": "2020-12-28", "close": 66.76, "volume": 190621.0}, {"date": "2020-12-29", "close": 64.43, "volume": 153727.0}, {"date": "2020-12-30", "close": 65.86, "volume": 105939.0}, {"date": "2020-12-31", "close": 66.41, "volume": 139461.0}, {"date": "2021-01-04", "close": 63.36, "volume": 152155.0}, {"date": "2021-01-05", "close": 65.87, "volume": 206370.0}, {"date": "2021-01-06", "close": 70.24, "volume": 231733.0}, {"date": "2021-01-07", "close": 70.61, "volume": 117872.0}, {"date": "2021-01-08", "close": 68.25, "volume": 130615.0}, {"date": "2021-01-11", "close": 69.5, "volume": 86953.0}, {"date": "2021-01-12", "close": 71.61, "volume": 115813.0}, {"date": "2021-01-13", "close": 68.39, "volume": 142072.0}, {"date": "2021-01-14", "close": 69.93, "volume": 146517.0}, {"date": "2021-01-15", "close": 67.81, "volume": 134781.0}, {"date": "2021-01-19", "close": 69.28, "volume": 146305.0}, {"date": "2021-01-20", "close": 70.61, "volume": 135450.0}, {"date": "2021-01-21", "close": 70.68, "volume": 176938.0}, {"date": "2021-01-22", "close": 72.09, "volume": 156296.0}, {"date": "2021-01-25", "close": 69.77, "volume": 132266.0}, {"date": "2021-01-26", "close": 67.7, "volume": 99121.0}, {"date": "2021-01-27", "close": 64.06, "volume": 182951.0}, {"date": "2021-01-28", "close": 66.63, "volume": 153615.0}, {"date": "2021-01-29", "close": 63.98, "volume": 169494.0}, {"date": "2021-02-01", "close": 66.79, "volume": 108027.0}, {"date": "2021-02-02", "close": 67.09, "volume": 97838.0}, {"date": "2021-02-03", "close": 66.92, "volume": 72491.0}, {"date": "2021-02-04", "close": 68.93, "volume": 92777.0}, {"date": "2021-02-05", "close": 69.62, "volume": 72091.0}, {"date": "2021-02-08", "close": 71.35, "volume": 79467.0}, {"date": "2021-02-09", "close": 71.51, "volume": 139003.0}, {"date": "2021-02-10", "close": 72.05, "volume": 157101.0}, {"date": "2021-02-11", "close": 73.51, "volume": 184984.0}, {"date": "2021-02-12", "close": 74.88, "volume": 105680.0}, {"date": "2021-02-16", "close": 73.16, "volume": 153973.0}, {"date": "2021-02-17", "close": 73.0, "volume": 193306.0}, {"date": "2021-02-18", "close": 72.65, "volume": 261013.0}, {"date": "2021-02-19", "close": 78.56, "volume": 245498.0}, {"date": "2021-02-22", "close": 81.37, "volume": 435448.0}, {"date": "2021-02-23", "close": 84.74, "volume": 253698.0}, {"date": "2021-02-24", "close": 89.17, "volume": 377168.0}, {"date": "2021-02-25", "close": 88.0, "volume": 399555.0}, {"date": "2021-02-26", "close": 87.76, "volume": 222591.0}, {"date": "2021-03-01", "close": 90.0, "volume": 316652.0}, {"date": "2021-03-02", "close": 89.4, "volume": 322249.0}, {"date": "2021-03-03", "close": 89.11, "volume": 184486.0}, {"date": "2021-03-04", "close": 85.2, "volume": 216308.0}, {"date": "2021-03-05", "close": 88.24, "volume": 195230.0}, {"date": "2021-03-08", "close": 88.91, "volume": 135320.0}, {"date": "2021-03-09", "close": 88.0, "volume": 258748.0}, {"date": "2021-03-10", "close": 91.4, "volume": 476802.0}, {"date": "2021-03-11", "close": 97.58, "volume": 314162.0}, {"date": "2021-03-12", "close": 99.57, "volume": 606994.0}, {"date": "2021-03-15", "close": 101.54, "volume": 310429.0}, {"date": "2021-03-16", "close": 102.57, "volume": 469446.0}, {"date": "2021-03-17", "close": 109.6, "volume": 433799.0}, {"date": "2021-03-18", "close": 100.27, "volume": 502272.0}, {"date": "2021-03-19", "close": 99.61, "volume": 497917.0}, {"date": "2021-03-22", "close": 98.23, "volume": 274738.0}, {"date": "2021-03-23", "close": 97.11, "volume": 475638.0}, {"date": "2021-03-24", "close": 94.27, "volume": 264357.0}, {"date": "2021-03-25", "close": 97.85, "volume": 205469.0}, {"date": "2021-03-26", "close": 99.52, "volume": 225837.0}, {"date": "2021-03-29", "close": 94.6, "volume": 167246.0}, {"date": "2021-03-30", "close": 98.35, "volume": 158006.0}, {"date": "2021-03-31", "close": 101.33, "volume": 457828.0}, {"date": "2021-04-01", "close": 102.27, "volume": 199024.0}, {"date": "2021-04-05", "close": 103.06, "volume": 146832.0}, {"date": "2021-04-06", "close": 99.54, "volume": 286624.0}, {"date": "2021-04-07", "close": 96.06, "volume": 278325.0}, {"date": "2021-04-08", "close": 96.68, "volume": 312101.0}, {"date": "2021-04-09", "close": 97.95, "volume": 126910.0}, {"date": "2021-04-12", "close": 99.09, "volume": 120660.0}, {"date": "2021-04-13", "close": 96.72, "volume": 115021.0}, {"date": "2021-04-14", "close": 97.2, "volume": 143212.0}, {"date": "2021-04-15", "close": 97.01, "volume": 96640.0}, {"date": "2021-04-16", "close": 97.56, "volume": 162185.0}, {"date": "2021-04-19", "close": 96.68, "volume": 150608.0}, {"date": "2021-04-20", "close": 92.93, "volume": 216506.0}, {"date": "2021-04-21", "close": 96.27, "volume": 221550.0}, {"date": "2021-04-22", "close": 96.98, "volume": 614324.0}, {"date": "2021-04-23", "close": 100.24, "volume": 368087.0}, {"date": "2021-04-26", "close": 108.68, "volume": 333926.0}, {"date": "2021-04-27", "close": 107.85, "volume": 225923.0}, {"date": "2021-04-28", "close": 108.63, "volume": 216373.0}, {"date": "2021-04-29", "close": 108.85, "volume": 249538.0}, {"date": "2021-04-30", "close": 105.6, "volume": 250182.0}, {"date": "2021-05-03", "close": 105.27, "volume": 209506.0}, {"date": "2021-05-04", "close": 106.04, "volume": 157529.0}, {"date": "2021-05-05", "close": 106.79, "volume": 163970.0}, {"date": "2021-05-06", "close": 110.63, "volume": 181539.0}, {"date": "2021-05-07", "close": 112.75, "volume": 143833.0}, {"date": "2021-05-10", "close": 110.64, "volume": 136951.0}, {"date": "2021-05-11", "close": 107.74, "volume": 181459.0}, {"date": "2021-05-12", "close": 101.22, "volume": 225989.0}, {"date": "2021-05-13", "close": 101.63, "volume": 176846.0}, {"date": "2021-05-14", "close": 106.51, "volume": 114257.0}, {"date": "2021-05-17", "close": 106.44, "volume": 145476.0}, {"date": "2021-05-18", "close": 108.01, "volume": 381882.0}, {"date": "2021-05-19", "close": 101.47, "volume": 264241.0}, {"date": "2021-05-20", "close": 103.38, "volume": 144399.0}, {"date": "2021-05-21", "close": 103.94, "volume": 134275.0}, {"date": "2021-05-24", "close": 105.99, "volume": 103107.0}, {"date": "2021-05-25", "close": 104.89, "volume": 159603.0}, {"date": "2021-05-26", "close": 107.69, "volume": 189723.0}, {"date": "2021-05-27", "close": 111.55, "volume": 256332.0}, {"date": "2021-05-28", "close": 115.02, "volume": 353585.0}, {"date": "2021-06-01", "close": 117.25, "volume": 292396.0}, {"date": "2021-06-02", "close": 111.0, "volume": 418970.0}, {"date": "2021-06-03", "close": 110.33, "volume": 149188.0}, {"date": "2021-06-04", "close": 113.25, "volume": 271444.0}, {"date": "2021-06-07", "close": 113.02, "volume": 412858.0}, {"date": "2021-06-08", "close": 112.99, "volume": 167597.0}, {"date": "2021-06-09", "close": 108.89, "volume": 312153.0}, {"date": "2021-06-10", "close": 103.46, "volume": 338439.0}, {"date": "2021-06-11", "close": 106.05, "volume": 284689.0}, {"date": "2021-06-14", "close": 107.2, "volume": 257565.0}, {"date": "2021-06-15", "close": 111.39, "volume": 568362.0}, {"date": "2021-06-16", "close": 108.75, "volume": 438332.0}, {"date": "2021-06-17", "close": 105.91, "volume": 353931.0}, {"date": "2021-06-18", "close": 102.45, "volume": 409026.0}, {"date": "2021-06-21", "close": 107.93, "volume": 146023.0}, {"date": "2021-06-22", "close": 109.91, "volume": 212210.0}, {"date": "2021-06-23", "close": 112.22, "volume": 369796.0}, {"date": "2021-06-24", "close": 116.23, "volume": 273841.0}, {"date": "2021-06-25", "close": 113.4, "volume": 1424061.0}, {"date": "2021-06-28", "close": 110.01, "volume": 324894.0}, {"date": "2021-06-29", "close": 109.31, "volume": 175533.0}, {"date": "2021-06-30", "close": 112.07, "volume": 212274.0}, {"date": "2021-07-01", "close": 113.17, "volume": 99650.0}, {"date": "2021-07-02", "close": 112.11, "volume": 89405.0}, {"date": "2021-07-06", "close": 110.22, "volume": 177217.0}, {"date": "2021-07-07", "close": 111.88, "volume": 184610.0}, {"date": "2021-07-08", "close": 109.87, "volume": 132195.0}, {"date": "2021-07-09", "close": 114.69, "volume": 179802.0}, {"date": "2021-07-12", "close": 115.49, "volume": 104325.0}, {"date": "2021-07-13", "close": 114.15, "volume": 243569.0}, {"date": "2021-07-14", "close": 113.07, "volume": 134448.0}, {"date": "2021-07-15", "close": 111.12, "volume": 235303.0}, {"date": "2021-07-16", "close": 109.04, "volume": 185074.0}, {"date": "2021-07-19", "close": 106.13, "volume": 208151.0}, {"date": "2021-07-20", "close": 112.86, "volume": 235514.0}, {"date": "2021-07-21", "close": 117.45, "volume": 183201.0}, {"date": "2021-07-22", "close": 117.6, "volume": 321517.0}, {"date": "2021-07-23", "close": 117.48, "volume": 249470.0}, {"date": "2021-07-26", "close": 122.18, "volume": 314671.0}, {"date": "2021-07-27", "close": 121.04, "volume": 279858.0}, {"date": "2021-07-28", "close": 121.93, "volume": 152285.0}, {"date": "2021-07-29", "close": 123.8, "volume": 225745.0}, {"date": "2021-07-30", "close": 124.04, "volume": 227796.0}, {"date": "2021-08-02", "close": 120.76, "volume": 148053.0}, {"date": "2021-08-03", "close": 124.65, "volume": 236918.0}, {"date": "2021-08-04", "close": 118.87, "volume": 177089.0}, {"date": "2021-08-05", "close": 121.63, "volume": 92209.0}, {"date": "2021-08-06", "close": 124.43, "volume": 92885.0}, {"date": "2021-08-09", "close": 123.11, "volume": 86230.0}, {"date": "2021-08-10", "close": 125.92, "volume": 133795.0}, {"date": "2021-08-11", "close": 132.38, "volume": 228133.0}, {"date": "2021-08-12", "close": 133.8, "volume": 185724.0}, {"date": "2021-08-13", "close": 130.72, "volume": 122796.0}, {"date": "2021-08-16", "close": 129.83, "volume": 193447.0}, {"date": "2021-08-17", "close": 125.61, "volume": 122161.0}, {"date": "2021-08-18", "close": 122.18, "volume": 178865.0}, {"date": "2021-08-19", "close": 117.59, "volume": 194081.0}, {"date": "2021-08-20", "close": 119.52, "volume": 208605.0}, {"date": "2021-08-23", "close": 125.19, "volume": 134932.0}, {"date": "2021-08-24", "close": 125.13, "volume": 151133.0}, {"date": "2021-08-25", "close": 127.73, "volume": 184185.0}, {"date": "2021-08-26", "close": 125.26, "volume": 143944.0}, {"date": "2021-08-27", "close": 131.96, "volume": 175912.0}, {"date": "2021-08-30", "close": 133.34, "volume": 178107.0}, {"date": "2021-08-31", "close": 131.45, "volume": 177876.0}, {"date": "2021-09-01", "close": 129.75, "volume": 142576.0}, {"date": "2021-09-02", "close": 131.04, "volume": 152783.0}, {"date": "2021-09-03", "close": 130.74, "volume": 101216.0}, {"date": "2021-09-07", "close": 131.76, "volume": 201520.0}, {"date": "2021-09-08", "close": 127.03, "volume": 187039.0}, {"date": "2021-09-09", "close": 128.21, "volume": 117181.0}, {"date": "2021-09-10", "close": 128.24, "volume": 126817.0}, {"date": "2021-09-13", "close": 127.59, "volume": 109938.0}, {"date": "2021-09-14", "close": 123.39, "volume": 158773.0}, {"date": "2021-09-15", "close": 127.53, "volume": 140272.0}, {"date": "2021-09-16", "close": 130.5, "volume": 251498.0}, {"date": "2021-09-17", "close": 128.91, "volume": 352089.0}, {"date": "2021-09-20", "close": 124.77, "volume": 208378.0}, {"date": "2021-09-21", "close": 133.15, "volume": 318707.0}, {"date": "2021-09-22", "close": 143.05, "volume": 407410.0}, {"date": "2021-09-23", "close": 156.45, "volume": 526328.0}, {"date": "2021-09-24", "close": 159.98, "volume": 345271.0}, {"date": "2021-09-27", "close": 163.1, "volume": 342270.0}, {"date": "2021-09-28", "close": 164.02, "volume": 297546.0}, {"date": "2021-09-29", "close": 167.07, "volume": 287884.0}, {"date": "2021-09-30", "close": 163.46, "volume": 401967.0}, {"date": "2021-10-01", "close": 171.08, "volume": 337279.0}, {"date": "2021-10-04", "close": 171.66, "volume": 400681.0}, {"date": "2021-10-05", "close": 169.62, "volume": 312563.0}, {"date": "2021-10-06", "close": 167.89, "volume": 298646.0}, {"date": "2021-10-07", "close": 171.22, "volume": 531685.0}, {"date": "2021-10-08", "close": 167.22, "volume": 120069.0}, {"date": "2021-10-11", "close": 171.0, "volume": 246494.0}, {"date": "2021-10-12", "close": 177.22, "volume": 350438.0}, {"date": "2021-10-13", "close": 177.59, "volume": 262103.0}, {"date": "2021-10-14", "close": 181.9, "volume": 310357.0}, {"date": "2021-10-15", "close": 178.82, "volume": 319212.0}, {"date": "2021-10-18", "close": 186.0, "volume": 250441.0}, {"date": "2021-10-19", "close": 181.61, "volume": 278234.0}, {"date": "2021-10-20", "close": 187.07, "volume": 407171.0}, {"date": "2021-10-21", "close": 183.96, "volume": 369912.0}, {"date": "2021-10-22", "close": 187.47, "volume": 324059.0}, {"date": "2021-10-25", "close": 179.31, "volume": 447403.0}, {"date": "2021-10-26", "close": 172.92, "volume": 371503.0}, {"date": "2021-10-27", "close": 170.58, "volume": 267680.0}, {"date": "2021-10-28", "close": 180.07, "volume": 360789.0}, {"date": "2021-10-29", "close": 182.04, "volume": 241186.0}, {"date": "2021-11-01", "close": 183.96, "volume": 172710.0}, {"date": "2021-11-02", "close": 188.39, "volume": 195544.0}, {"date": "2021-11-03", "close": 191.42, "volume": 197197.0}, {"date": "2021-11-04", "close": 191.46, "volume": 131865.0}, {"date": "2021-11-05", "close": 193.97, "volume": 162137.0}, {"date": "2021-11-08", "close": 194.32, "volume": 314973.0}, {"date": "2021-11-09", "close": 196.39, "volume": 120553.0}, {"date": "2021-11-10", "close": 190.48, "volume": 179758.0}, {"date": "2021-11-11", "close": 195.27, "volume": 118920.0}, {"date": "2021-11-12", "close": 195.99, "volume": 112150.0}, {"date": "2021-11-15", "close": 192.37, "volume": 174076.0}, {"date": "2021-11-16", "close": 187.34, "volume": 360665.0}, {"date": "2021-11-17", "close": 184.0, "volume": 329000.0}, {"date": "2021-11-18", "close": 187.87, "volume": 207426.0}, {"date": "2021-11-19", "close": 187.27, "volume": 220290.0}, {"date": "2021-11-22", "close": 189.83, "volume": 230221.0}, {"date": "2021-11-23", "close": 190.05, "volume": 150558.0}, {"date": "2021-11-24", "close": 190.92, "volume": 116291.0}, {"date": "2021-11-26", "close": 184.02, "volume": 150930.0}, {"date": "2021-11-29", "close": 182.37, "volume": 173486.0}, {"date": "2021-11-30", "close": 170.45, "volume": 291102.0}, {"date": "2021-12-01", "close": 162.72, "volume": 315227.0}, {"date": "2021-12-02", "close": 162.8, "volume": 308399.0}, {"date": "2021-12-03", "close": 163.24, "volume": 438349.0}, {"date": "2021-12-06", "close": 172.24, "volume": 274389.0}, {"date": "2021-12-07", "close": 177.57, "volume": 264996.0}, {"date": "2021-12-08", "close": 181.28, "volume": 200032.0}, {"date": "2021-12-09", "close": 180.26, "volume": 308158.0}, {"date": "2021-12-10", "close": 177.32, "volume": 278204.0}, {"date": "2021-12-13", "close": 173.84, "volume": 265652.0}, {"date": "2021-12-14", "close": 163.6, "volume": 331623.0}, {"date": "2021-12-15", "close": 164.34, "volume": 348764.0}, {"date": "2021-12-16", "close": 161.19, "volume": 292848.0}, {"date": "2021-12-17", "close": 161.31, "volume": 331916.0}, {"date": "2021-12-20", "close": 154.91, "volume": 345723.0}, {"date": "2021-12-21", "close": 154.49, "volume": 506355.0}, {"date": "2021-12-22", "close": 155.0, "volume": 210377.0}, {"date": "2021-12-23", "close": 158.5, "volume": 206067.0}, {"date": "2021-12-27", "close": 158.05, "volume": 274678.0}, {"date": "2021-12-28", "close": 155.77, "volume": 268754.0}, {"date": "2021-12-29", "close": 162.29, "volume": 351274.0}, {"date": "2021-12-30", "close": 153.83, "volume": 212729.0}, {"date": "2021-12-31", "close": 156.55, "volume": 162161.0}, {"date": "2022-01-03", "close": 154.2, "volume": 204221.0}, {"date": "2022-01-04", "close": 164.94, "volume": 299637.0}, {"date": "2022-01-05", "close": 157.35, "volume": 325728.0}, {"date": "2022-01-06", "close": 164.91, "volume": 251548.0}, {"date": "2022-01-07", "close": 157.1, "volume": 408743.0}, {"date": "2022-01-10", "close": 155.6, "volume": 308339.0}, {"date": "2022-01-11", "close": 159.72, "volume": 199328.0}, {"date": "2022-01-12", "close": 163.29, "volume": 231249.0}, {"date": "2022-01-13", "close": 168.53, "volume": 372118.0}, {"date": "2022-01-14", "close": 162.96, "volume": 306559.0}, {"date": "2022-01-18", "close": 159.7, "volume": 287071.0}, {"date": "2022-01-19", "close": 158.12, "volume": 364930.0}, {"date": "2022-01-20", "close": 155.2, "volume": 305382.0}, {"date": "2022-01-21", "close": 156.11, "volume": 372024.0}, {"date": "2022-01-24", "close": 160.21, "volume": 352999.0}, {"date": "2022-01-25", "close": 157.78, "volume": 358271.0}, {"date": "2022-01-26", "close": 152.85, "volume": 474184.0}, {"date": "2022-01-27", "close": 154.47, "volume": 244324.0}, {"date": "2022-01-28", "close": 154.5, "volume": 286378.0}, {"date": "2022-01-31", "close": 160.45, "volume": 234660.0}, {"date": "2022-02-01", "close": 164.32, "volume": 311971.0}, {"date": "2022-02-02", "close": 165.3, "volume": 234079.0}, {"date": "2022-02-03", "close": 161.11, "volume": 185978.0}, {"date": "2022-02-04", "close": 160.24, "volume": 184486.0}, {"date": "2022-02-07", "close": 161.58, "volume": 245599.0}, {"date": "2022-02-08", "close": 166.65, "volume": 149084.0}, {"date": "2022-02-09", "close": 174.22, "volume": 392619.0}, {"date": "2022-02-10", "close": 163.75, "volume": 536903.0}, {"date": "2022-02-11", "close": 149.39, "volume": 417521.0}, {"date": "2022-02-14", "close": 144.18, "volume": 497849.0}, {"date": "2022-02-15", "close": 154.05, "volume": 354730.0}, {"date": "2022-02-16", "close": 156.67, "volume": 304520.0}, {"date": "2022-02-17", "close": 152.52, "volume": 235041.0}, {"date": "2022-02-18", "close": 150.82, "volume": 152291.0}, {"date": "2022-02-22", "close": 154.45, "volume": 378099.0}, {"date": "2022-02-23", "close": 140.81, "volume": 365652.0}, {"date": "2022-02-24", "close": 156.38, "volume": 435914.0}, {"date": "2022-02-25", "close": 157.68, "volume": 277927.0}, {"date": "2022-02-28", "close": 159.12, "volume": 261649.0}, {"date": "2022-03-01", "close": 151.18, "volume": 275650.0}, {"date": "2022-03-02", "close": 158.03, "volume": 206054.0}, {"date": "2022-03-03", "close": 157.22, "volume": 249471.0}, {"date": "2022-03-04", "close": 149.96, "volume": 270774.0}, {"date": "2022-03-07", "close": 138.2, "volume": 325207.0}, {"date": "2022-03-08", "close": 146.3, "volume": 237843.0}, {"date": "2022-03-09", "close": 151.02, "volume": 246301.0}, {"date": "2022-03-10", "close": 145.98, "volume": 363278.0}, {"date": "2022-03-11", "close": 150.01, "volume": 246232.0}, {"date": "2022-03-14", "close": 147.65, "volume": 203557.0}, {"date": "2022-03-15", "close": 149.63, "volume": 163715.0}, {"date": "2022-03-16", "close": 158.67, "volume": 375902.0}, {"date": "2022-03-17", "close": 165.38, "volume": 375152.0}, {"date": "2022-03-18", "close": 162.7, "volume": 331579.0}, {"date": "2022-03-21", "close": 159.16, "volume": 220801.0}, {"date": "2022-03-22", "close": 165.73, "volume": 242822.0}, {"date": "2022-03-23", "close": 164.21, "volume": 168879.0}, {"date": "2022-03-24", "close": 169.4, "volume": 236972.0}, {"date": "2022-03-25", "close": 167.68, "volume": 191846.0}, {"date": "2022-03-28", "close": 168.29, "volume": 167377.0}, {"date": "2022-03-29", "close": 170.19, "volume": 195797.0}, {"date": "2022-03-30", "close": 164.88, "volume": 346354.0}, {"date": "2022-03-31", "close": 167.09, "volume": 292385.0}, {"date": "2022-04-01", "close": 159.92, "volume": 241541.0}, {"date": "2022-04-04", "close": 156.09, "volume": 219793.0}, {"date": "2022-04-05", "close": 152.3, "volume": 285574.0}, {"date": "2022-04-06", "close": 145.49, "volume": 267893.0}, {"date": "2022-04-07", "close": 140.52, "volume": 572172.0}, {"date": "2022-04-08", "close": 141.82, "volume": 278181.0}, {"date": "2022-04-11", "close": 144.69, "volume": 186524.0}, {"date": "2022-04-12", "close": 144.49, "volume": 174061.0}, {"date": "2022-04-13", "close": 147.25, "volume": 145009.0}, {"date": "2022-04-14", "close": 145.8, "volume": 205309.0}, {"date": "2022-04-18", "close": 148.59, "volume": 162168.0}, {"date": "2022-04-19", "close": 155.6, "volume": 187262.0}, {"date": "2022-04-20", "close": 157.67, "volume": 159467.0}, {"date": "2022-04-21", "close": 147.5, "volume": 788887.0}, {"date": "2022-04-22", "close": 132.02, "volume": 623104.0}, {"date": "2022-04-25", "close": 133.81, "volume": 341025.0}, {"date": "2022-04-26", "close": 126.77, "volume": 276371.0}, {"date": "2022-04-27", "close": 126.96, "volume": 235452.0}, {"date": "2022-04-28", "close": 130.04, "volume": 465177.0}, {"date": "2022-04-29", "close": 127.82, "volume": 225735.0}, {"date": "2022-05-02", "close": 126.96, "volume": 186202.0}, {"date": "2022-05-03", "close": 128.87, "volume": 332741.0}, {"date": "2022-05-04", "close": 130.77, "volume": 272166.0}, {"date": "2022-05-05", "close": 122.7, "volume": 250282.0}, {"date": "2022-05-06", "close": 117.45, "volume": 297946.0}, {"date": "2022-05-09", "close": 116.95, "volume": 244592.0}, {"date": "2022-05-10", "close": 116.13, "volume": 219689.0}, {"date": "2022-05-11", "close": 106.6, "volume": 402678.0}, {"date": "2022-05-12", "close": 109.08, "volume": 295407.0}, {"date": "2022-05-13", "close": 111.95, "volume": 336930.0}, {"date": "2022-05-16", "close": 108.01, "volume": 217076.0}, {"date": "2022-05-17", "close": 112.53, "volume": 269991.0}, {"date": "2022-05-18", "close": 105.42, "volume": 231153.0}, {"date": "2022-05-19", "close": 107.11, "volume": 333623.0}, {"date": "2022-05-20", "close": 106.69, "volume": 194020.0}, {"date": "2022-05-23", "close": 109.38, "volume": 183377.0}, {"date": "2022-05-24", "close": 105.29, "volume": 139396.0}, {"date": "2022-05-25", "close": 109.87, "volume": 215455.0}, {"date": "2022-05-26", "close": 116.6, "volume": 251287.0}, {"date": "2022-05-27", "close": 121.13, "volume": 232581.0}, {"date": "2022-05-31", "close": 117.22, "volume": 374469.0}, {"date": "2022-06-01", "close": 117.97, "volume": 210941.0}, {"date": "2022-06-02", "close": 121.0, "volume": 308647.0}, {"date": "2022-06-03", "close": 121.64, "volume": 127692.0}, {"date": "2022-06-06", "close": 125.36, "volume": 152170.0}, {"date": "2022-06-07", "close": 126.74, "volume": 259040.0}, {"date": "2022-06-08", "close": 124.82, "volume": 144621.0}, {"date": "2022-06-09", "close": 121.99, "volume": 122404.0}, {"date": "2022-06-10", "close": 111.5, "volume": 187634.0}, {"date": "2022-06-13", "close": 104.32, "volume": 261907.0}, {"date": "2022-06-14", "close": 103.8, "volume": 214581.0}, {"date": "2022-06-15", "close": 103.53, "volume": 404253.0}, {"date": "2022-06-16", "close": 91.79, "volume": 585851.0}, {"date": "2022-06-17", "close": 88.84, "volume": 566613.0}, {"date": "2022-06-21", "close": 89.47, "volume": 471270.0}, {"date": "2022-06-22", "close": 87.42, "volume": 269388.0}, {"date": "2022-06-23", "close": 86.52, "volume": 382637.0}, {"date": "2022-06-24", "close": 89.77, "volume": 544783.0}, {"date": "2022-06-27", "close": 92.41, "volume": 224037.0}, {"date": "2022-06-28", "close": 90.79, "volume": 192693.0}, {"date": "2022-06-29", "close": 89.13, "volume": 212770.0}, {"date": "2022-06-30", "close": 90.15, "volume": 295144.0}, {"date": "2022-07-01", "close": 91.69, "volume": 289714.0}, {"date": "2022-07-05", "close": 91.72, "volume": 232081.0}, {"date": "2022-07-06", "close": 91.13, "volume": 503157.0}, {"date": "2022-07-07", "close": 92.96, "volume": 222638.0}, {"date": "2022-07-08", "close": 92.52, "volume": 396150.0}, {"date": "2022-07-11", "close": 90.0, "volume": 220901.0}, {"date": "2022-07-12", "close": 89.99, "volume": 237329.0}, {"date": "2022-07-13", "close": 90.89, "volume": 142643.0}, {"date": "2022-07-14", "close": 90.9, "volume": 216604.0}, {"date": "2022-07-15", "close": 92.04, "volume": 309557.0}, {"date": "2022-07-18", "close": 94.23, "volume": 383115.0}, {"date": "2022-07-19", "close": 101.19, "volume": 327173.0}, {"date": "2022-07-20", "close": 102.31, "volume": 479436.0}, {"date": "2022-07-21", "close": 102.85, "volume": 334976.0}, {"date": "2022-07-22", "close": 104.69, "volume": 370162.0}, {"date": "2022-07-25", "close": 102.96, "volume": 283896.0}, {"date": "2022-07-26", "close": 104.46, "volume": 244662.0}, {"date": "2022-07-27", "close": 109.26, "volume": 269820.0}, {"date": "2022-07-28", "close": 118.13, "volume": 340567.0}, {"date": "2022-07-29", "close": 124.02, "volume": 321261.0}, {"date": "2022-08-01", "close": 121.38, "volume": 335730.0}, {"date": "2022-08-02", "close": 121.23, "volume": 213874.0}, {"date": "2022-08-03", "close": 122.34, "volume": 110808.0}, {"date": "2022-08-04", "close": 120.96, "volume": 194122.0}, {"date": "2022-08-05", "close": 123.2, "volume": 141114.0}, {"date": "2022-08-08", "close": 123.47, "volume": 274670.0}, {"date": "2022-08-09", "close": 120.97, "volume": 106751.0}, {"date": "2022-08-10", "close": 124.63, "volume": 142280.0}, {"date": "2022-08-11", "close": 126.46, "volume": 165765.0}, {"date": "2022-08-12", "close": 127.71, "volume": 126288.0}, {"date": "2022-08-15", "close": 129.43, "volume": 153970.0}, {"date": "2022-08-16", "close": 130.99, "volume": 113390.0}, {"date": "2022-08-17", "close": 125.69, "volume": 260221.0}, {"date": "2022-08-18", "close": 123.4, "volume": 239162.0}, {"date": "2022-08-19", "close": 119.77, "volume": 125833.0}, {"date": "2022-08-22", "close": 117.68, "volume": 144763.0}, {"date": "2022-08-23", "close": 118.1, "volume": 155175.0}, {"date": "2022-08-24", "close": 122.06, "volume": 202971.0}, {"date": "2022-08-25", "close": 126.47, "volume": 167394.0}, {"date": "2022-08-26", "close": 118.65, "volume": 211897.0}, {"date": "2022-08-29", "close": 117.42, "volume": 87786.0}, {"date": "2022-08-30", "close": 112.82, "volume": 236180.0}, {"date": "2022-08-31", "close": 112.53, "volume": 149203.0}, {"date": "2022-09-01", "close": 110.74, "volume": 176224.0}, {"date": "2022-09-02", "close": 112.6, "volume": 188145.0}, {"date": "2022-09-06", "close": 114.13, "volume": 155884.0}, {"date": "2022-09-07", "close": 116.65, "volume": 105039.0}, {"date": "2022-09-08", "close": 117.6, "volume": 149541.0}, {"date": "2022-09-09", "close": 119.37, "volume": 141825.0}, {"date": "2022-09-12", "close": 121.11, "volume": 122638.0}, {"date": "2022-09-13", "close": 115.16, "volume": 135277.0}, {"date": "2022-09-14", "close": 114.23, "volume": 104513.0}, {"date": "2022-09-15", "close": 112.66, "volume": 117097.0}, {"date": "2022-09-16", "close": 110.04, "volume": 211204.0}, {"date": "2022-09-19", "close": 113.5, "volume": 207787.0}, {"date": "2022-09-20", "close": 113.19, "volume": 171496.0}, {"date": "2022-09-21", "close": 111.44, "volume": 135522.0}, {"date": "2022-09-22", "close": 105.46, "volume": 182359.0}, {"date": "2022-09-23", "close": 101.99, "volume": 174356.0}, {"date": "2022-09-26", "close": 101.8, "volume": 182696.0}, {"date": "2022-09-27", "close": 103.48, "volume": 157124.0}, {"date": "2022-09-28", "close": 107.91, "volume": 155505.0}, {"date": "2022-09-29", "close": 104.47, "volume": 169732.0}, {"date": "2022-09-30", "close": 103.88, "volume": 319276.0}, {"date": "2022-10-03", "close": 108.78, "volume": 156687.0}, {"date": "2022-10-04", "close": 117.27, "volume": 315903.0}, {"date": "2022-10-05", "close": 117.96, "volume": 317969.0}, {"date": "2022-10-06", "close": 117.1, "volume": 207968.0}, {"date": "2022-10-07", "close": 111.71, "volume": 154945.0}, {"date": "2022-10-10", "close": 112.76, "volume": 127075.0}, {"date": "2022-10-11", "close": 108.53, "volume": 287337.0}, {"date": "2022-10-12", "close": 106.35, "volume": 252467.0}, {"date": "2022-10-13", "close": 107.4, "volume": 351361.0}, {"date": "2022-10-14", "close": 104.67, "volume": 166261.0}, {"date": "2022-10-17", "close": 110.59, "volume": 204980.0}, {"date": "2022-10-18", "close": 112.4, "volume": 219161.0}, {"date": "2022-10-19", "close": 108.61, "volume": 177838.0}, {"date": "2022-10-20", "close": 99.17, "volume": 521424.0}, {"date": "2022-10-21", "close": 102.8, "volume": 641074.0}, {"date": "2022-10-24", "close": 106.55, "volume": 420288.0}, {"date": "2022-10-25", "close": 111.93, "volume": 251269.0}, {"date": "2022-10-26", "close": 111.28, "volume": 154376.0}, {"date": "2022-10-27", "close": 113.13, "volume": 168032.0}, {"date": "2022-10-28", "close": 114.15, "volume": 282573.0}, {"date": "2022-10-31", "close": 117.61, "volume": 251779.0}, {"date": "2022-11-01", "close": 121.47, "volume": 209790.0}, {"date": "2022-11-02", "close": 117.5, "volume": 285616.0}, {"date": "2022-11-03", "close": 120.03, "volume": 174794.0}, {"date": "2022-11-04", "close": 126.22, "volume": 233841.0}, {"date": "2022-11-07", "close": 126.92, "volume": 183805.0}, {"date": "2022-11-08", "close": 126.89, "volume": 170263.0}, {"date": "2022-11-09", "close": 123.81, "volume": 139029.0}, {"date": "2022-11-10", "close": 132.79, "volume": 213314.0}, {"date": "2022-11-11", "close": 135.89, "volume": 176377.0}, {"date": "2022-11-14", "close": 132.9, "volume": 207328.0}, {"date": "2022-11-15", "close": 133.55, "volume": 133107.0}, {"date": "2022-11-16", "close": 129.96, "volume": 99514.0}, {"date": "2022-11-17", "close": 127.6, "volume": 101755.0}, {"date": "2022-11-18", "close": 131.25, "volume": 219611.0}, {"date": "2022-11-21", "close": 132.89, "volume": 268646.0}, {"date": "2022-11-22", "close": 133.96, "volume": 134553.0}, {"date": "2022-11-23", "close": 132.09, "volume": 101303.0}, {"date": "2022-11-25", "close": 132.5, "volume": 43573.0}, {"date": "2022-11-28", "close": 128.89, "volume": 92991.0}, {"date": "2022-11-29", "close": 127.27, "volume": 105294.0}, {"date": "2022-11-30", "close": 128.17, "volume": 172165.0}, {"date": "2022-12-01", "close": 130.25, "volume": 121019.0}, {"date": "2022-12-02", "close": 131.83, "volume": 126801.0}, {"date": "2022-12-05", "close": 127.64, "volume": 108125.0}, {"date": "2022-12-06", "close": 126.33, "volume": 237708.0}, {"date": "2022-12-07", "close": 128.41, "volume": 102229.0}, {"date": "2022-12-08", "close": 131.94, "volume": 176533.0}, {"date": "2022-12-09", "close": 129.99, "volume": 140046.0}, {"date": "2022-12-12", "close": 132.82, "volume": 146809.0}, {"date": "2022-12-13", "close": 132.97, "volume": 337963.0}, {"date": "2022-12-14", "close": 132.68, "volume": 393096.0}, {"date": "2022-12-15", "close": 126.21, "volume": 144637.0}, {"date": "2022-12-16", "close": 126.56, "volume": 276085.0}, {"date": "2022-12-19", "close": 123.54, "volume": 154943.0}, {"date": "2022-12-20", "close": 124.29, "volume": 110288.0}, {"date": "2022-12-21", "close": 129.06, "volume": 99416.0}, {"date": "2022-12-22", "close": 127.0, "volume": 133607.0}, {"date": "2022-12-23", "close": 129.54, "volume": 63310.0}, {"date": "2022-12-27", "close": 131.32, "volume": 114465.0}, {"date": "2022-12-28", "close": 128.02, "volume": 90583.0}, {"date": "2022-12-29", "close": 132.0, "volume": 129624.0}, {"date": "2022-12-30", "close": 131.57, "volume": 110986.0}, {"date": "2023-01-03", "close": 131.9, "volume": 90526.0}, {"date": "2023-01-04", "close": 132.94, "volume": 126066.0}, {"date": "2023-01-05", "close": 135.98, "volume": 160736.0}, {"date": "2023-01-06", "close": 142.9, "volume": 254489.0}, {"date": "2023-01-09", "close": 140.44, "volume": 241796.0}, {"date": "2023-01-10", "close": 146.7, "volume": 190396.0}, {"date": "2023-01-11", "close": 144.0, "volume": 191634.0}, {"date": "2023-01-12", "close": 149.64, "volume": 245272.0}, {"date": "2023-01-13", "close": 147.8, "volume": 195549.0}, {"date": "2023-01-17", "close": 143.11, "volume": 147100.0}, {"date": "2023-01-18", "close": 143.84, "volume": 215677.0}, {"date": "2023-01-19", "close": 141.57, "volume": 202677.0}, {"date": "2023-01-20", "close": 143.46, "volume": 199688.0}, {"date": "2023-01-23", "close": 146.16, "volume": 160353.0}, {"date": "2023-01-24", "close": 146.23, "volume": 124567.0}, {"date": "2023-01-25", "close": 145.19, "volume": 102733.0}, {"date": "2023-01-26", "close": 152.89, "volume": 376310.0}, {"date": "2023-01-27", "close": 153.22, "volume": 147599.0}, {"date": "2023-01-30", "close": 151.55, "volume": 211252.0}, {"date": "2023-01-31", "close": 155.32, "volume": 196039.0}, {"date": "2023-02-01", "close": 156.77, "volume": 222529.0}, {"date": "2023-02-02", "close": 159.07, "volume": 238158.0}, {"date": "2023-02-03", "close": 159.62, "volume": 276215.0}, {"date": "2023-02-06", "close": 157.5, "volume": 166858.0}, {"date": "2023-02-07", "close": 159.09, "volume": 266016.0}, {"date": "2023-02-08", "close": 156.75, "volume": 173072.0}, {"date": "2023-02-09", "close": 151.89, "volume": 314068.0}, {"date": "2023-02-10", "close": 150.25, "volume": 354588.0}, {"date": "2023-02-13", "close": 153.94, "volume": 386192.0}, {"date": "2023-02-14", "close": 142.42, "volume": 541162.0}, {"date": "2023-02-15", "close": 149.95, "volume": 413423.0}, {"date": "2023-02-16", "close": 148.99, "volume": 271762.0}, {"date": "2023-02-17", "close": 149.56, "volume": 274236.0}, {"date": "2023-02-21", "close": 143.35, "volume": 332655.0}, {"date": "2023-02-22", "close": 142.16, "volume": 276610.0}, {"date": "2023-02-23", "close": 143.97, "volume": 199433.0}, {"date": "2023-02-24", "close": 141.0, "volume": 374511.0}, {"date": "2023-02-27", "close": 142.09, "volume": 308869.0}, {"date": "2023-02-28", "close": 143.59, "volume": 584173.0}, {"date": "2023-03-01", "close": 144.04, "volume": 303738.0}, {"date": "2023-03-02", "close": 145.06, "volume": 190481.0}, {"date": "2023-03-03", "close": 145.4, "volume": 283148.0}, {"date": "2023-03-06", "close": 145.54, "volume": 396076.0}, {"date": "2023-03-07", "close": 143.35, "volume": 325401.0}, {"date": "2023-03-08", "close": 145.47, "volume": 272799.0}, {"date": "2023-03-09", "close": 135.08, "volume": 467957.0}, {"date": "2023-03-10", "close": 126.36, "volume": 502397.0}, {"date": "2023-03-13", "close": 114.54, "volume": 935819.0}, {"date": "2023-03-14", "close": 120.2, "volume": 660216.0}, {"date": "2023-03-15", "close": 113.38, "volume": 874066.0}, {"date": "2023-03-16", "close": 113.79, "volume": 413278.0}, {"date": "2023-03-17", "close": 105.8, "volume": 682408.0}, {"date": "2023-03-20", "close": 108.06, "volume": 560605.0}, {"date": "2023-03-21", "close": 114.54, "volume": 590377.0}, {"date": "2023-03-22", "close": 109.85, "volume": 405059.0}, {"date": "2023-03-23", "close": 108.81, "volume": 421959.0}, {"date": "2023-03-24", "close": 105.89, "volume": 682247.0}, {"date": "2023-03-27", "close": 109.2, "volume": 555924.0}, {"date": "2023-03-28", "close": 109.08, "volume": 340525.0}, {"date": "2023-03-29", "close": 112.33, "volume": 306443.0}, {"date": "2023-03-30", "close": 113.26, "volume": 267303.0}, {"date": "2023-03-31", "close": 113.9, "volume": 411183.0}, {"date": "2023-04-03", "close": 112.38, "volume": 313903.0}, {"date": "2023-04-04", "close": 102.54, "volume": 1420097.0}, {"date": "2023-04-05", "close": 100.67, "volume": 714487.0}, {"date": "2023-04-06", "close": 102.15, "volume": 552818.0}, {"date": "2023-04-10", "close": 103.48, "volume": 420202.0}, {"date": "2023-04-11", "close": 105.87, "volume": 332914.0}, {"date": "2023-04-12", "close": 108.21, "volume": 596718.0}, {"date": "2023-04-13", "close": 110.43, "volume": 459291.0}, {"date": "2023-04-14", "close": 111.22, "volume": 384212.0}, {"date": "2023-04-17", "close": 112.3, "volume": 260765.0}, {"date": "2023-04-18", "close": 112.41, "volume": 380763.0}, {"date": "2023-04-19", "close": 110.92, "volume": 441167.0}, {"date": "2023-04-20", "close": 105.51, "volume": 634988.0}, {"date": "2023-04-21", "close": 103.05, "volume": 478161.0}, {"date": "2023-04-24", "close": 106.0, "volume": 549034.0}, {"date": "2023-04-25", "close": 102.49, "volume": 378303.0}, {"date": "2023-04-26", "close": 100.87, "volume": 282565.0}, {"date": "2023-04-27", "close": 99.11, "volume": 553867.0}, {"date": "2023-04-28", "close": 100.02, "volume": 601078.0}, {"date": "2023-05-01", "close": 100.88, "volume": 316839.0}, {"date": "2023-05-02", "close": 98.91, "volume": 359260.0}, {"date": "2023-05-03", "close": 99.64, "volume": 493737.0}, {"date": "2023-05-04", "close": 94.33, "volume": 406271.0}, {"date": "2023-05-05", "close": 100.5, "volume": 446104.0}, {"date": "2023-05-08", "close": 102.0, "volume": 365325.0}, {"date": "2023-05-09", "close": 101.43, "volume": 492148.0}, {"date": "2023-05-10", "close": 102.49, "volume": 493000.0}, {"date": "2023-05-11", "close": 99.93, "volume": 210644.0}, {"date": "2023-05-12", "close": 100.19, "volume": 211746.0}, {"date": "2023-05-15", "close": 102.9, "volume": 592584.0}, {"date": "2023-05-16", "close": 99.42, "volume": 274347.0}, {"date": "2023-05-17", "close": 105.33, "volume": 376472.0}, {"date": "2023-05-18", "close": 107.33, "volume": 393744.0}, {"date": "2023-05-19", "close": 105.41, "volume": 340020.0}, {"date": "2023-05-22", "close": 106.68, "volume": 364676.0}, {"date": "2023-05-23", "close": 105.2, "volume": 372178.0}, {"date": "2023-05-24", "close": 102.2, "volume": 407764.0}, {"date": "2023-05-25", "close": 103.66, "volume": 245173.0}, {"date": "2023-05-26", "close": 106.17, "volume": 188069.0}, {"date": "2023-05-30", "close": 104.71, "volume": 296876.0}, {"date": "2023-05-31", "close": 101.42, "volume": 651445.0}, {"date": "2023-06-01", "close": 103.34, "volume": 243628.0}, {"date": "2023-06-02", "close": 113.59, "volume": 491548.0}, {"date": "2023-06-05", "close": 109.37, "volume": 326275.0}, {"date": "2023-06-06", "close": 115.57, "volume": 436701.0}, {"date": "2023-06-07", "close": 121.84, "volume": 657765.0}, {"date": "2023-06-08", "close": 122.33, "volume": 338538.0}, {"date": "2023-06-09", "close": 120.35, "volume": 265265.0}, {"date": "2023-06-12", "close": 120.0, "volume": 412310.0}, {"date": "2023-06-13", "close": 123.0, "volume": 400057.0}, {"date": "2023-06-14", "close": 123.64, "volume": 425293.0}, {"date": "2023-06-15", "close": 127.66, "volume": 412350.0}, {"date": "2023-06-16", "close": 127.09, "volume": 417406.0}, {"date": "2023-06-20", "close": 129.86, "volume": 282036.0}, {"date": "2023-06-21", "close": 131.6, "volume": 277747.0}, {"date": "2023-06-22", "close": 126.89, "volume": 229262.0}, {"date": "2023-06-23", "close": 125.43, "volume": 722068.0}, {"date": "2023-06-26", "close": 126.43, "volume": 200941.0}, {"date": "2023-06-27", "close": 130.38, "volume": 239044.0}, {"date": "2023-06-28", "close": 132.12, "volume": 285909.0}, {"date": "2023-06-29", "close": 135.89, "volume": 355785.0}, {"date": "2023-06-30", "close": 136.85, "volume": 267767.0}, {"date": "2023-07-03", "close": 138.07, "volume": 143825.0}, {"date": "2023-07-05", "close": 136.04, "volume": 275319.0}, {"date": "2023-07-06", "close": 135.65, "volume": 443089.0}, {"date": "2023-07-07", "close": 139.33, "volume": 275372.0}, {"date": "2023-07-10", "close": 140.13, "volume": 399982.0}, {"date": "2023-07-11", "close": 144.4, "volume": 242553.0}, {"date": "2023-07-12", "close": 145.31, "volume": 466344.0}, {"date": "2023-07-13", "close": 146.13, "volume": 308100.0}, {"date": "2023-07-14", "close": 142.63, "volume": 259074.0}, {"date": "2023-07-17", "close": 142.24, "volume": 215998.0}, {"date": "2023-07-18", "close": 147.83, "volume": 248375.0}, {"date": "2023-07-19", "close": 144.69, "volume": 371351.0}, {"date": "2023-07-20", "close": 142.32, "volume": 494659.0}, {"date": "2023-07-21", "close": 133.1, "volume": 736792.0}, {"date": "2023-07-24", "close": 135.79, "volume": 428123.0}, {"date": "2023-07-25", "close": 132.18, "volume": 526099.0}, {"date": "2023-07-26", "close": 128.41, "volume": 398147.0}, {"date": "2023-07-27", "close": 129.13, "volume": 495619.0}, {"date": "2023-07-28", "close": 128.62, "volume": 260010.0}, {"date": "2023-07-31", "close": 133.83, "volume": 300557.0}, {"date": "2023-08-01", "close": 136.03, "volume": 278181.0}, {"date": "2023-08-02", "close": 132.47, "volume": 273176.0}, {"date": "2023-08-03", "close": 132.69, "volume": 257152.0}, {"date": "2023-08-04", "close": 132.28, "volume": 183526.0}, {"date": "2023-08-07", "close": 134.94, "volume": 183083.0}, {"date": "2023-08-08", "close": 132.15, "volume": 201350.0}, {"date": "2023-08-09", "close": 131.59, "volume": 155478.0}, {"date": "2023-08-10", "close": 130.33, "volume": 141660.0}, {"date": "2023-08-11", "close": 134.79, "volume": 341131.0}, {"date": "2023-08-14", "close": 134.63, "volume": 247944.0}, {"date": "2023-08-15", "close": 130.61, "volume": 157890.0}, {"date": "2023-08-16", "close": 125.97, "volume": 294178.0}, {"date": "2023-08-17", "close": 127.4, "volume": 196684.0}, {"date": "2023-08-18", "close": 128.2, "volume": 179546.0}, {"date": "2023-08-21", "close": 127.3, "volume": 234639.0}, {"date": "2023-08-22", "close": 122.14, "volume": 350931.0}, {"date": "2023-08-23", "close": 126.24, "volume": 219977.0}, {"date": "2023-08-24", "close": 123.1, "volume": 173798.0}, {"date": "2023-08-25", "close": 122.83, "volume": 131340.0}, {"date": "2023-08-28", "close": 125.43, "volume": 145501.0}, {"date": "2023-08-29", "close": 128.53, "volume": 210471.0}, {"date": "2023-08-30", "close": 128.17, "volume": 138520.0}, {"date": "2023-08-31", "close": 130.14, "volume": 206287.0}, {"date": "2023-09-01", "close": 133.81, "volume": 145340.0}, {"date": "2023-09-05", "close": 129.43, "volume": 146102.0}, {"date": "2023-09-06", "close": 128.96, "volume": 115337.0}, {"date": "2023-09-07", "close": 126.2, "volume": 116601.0}, {"date": "2023-09-08", "close": 127.12, "volume": 167650.0}, {"date": "2023-09-11", "close": 128.02, "volume": 161325.0}, {"date": "2023-09-12", "close": 126.29, "volume": 137007.0}, {"date": "2023-09-13", "close": 121.68, "volume": 184767.0}, {"date": "2023-09-14", "close": 124.72, "volume": 182757.0}, {"date": "2023-09-15", "close": 125.94, "volume": 514897.0}, {"date": "2023-09-18", "close": 122.54, "volume": 181022.0}, {"date": "2023-09-19", "close": 121.11, "volume": 186237.0}, {"date": "2023-09-20", "close": 119.36, "volume": 160279.0}, {"date": "2023-09-21", "close": 121.04, "volume": 275331.0}, {"date": "2023-09-22", "close": 120.01, "volume": 211067.0}, {"date": "2023-09-25", "close": 121.79, "volume": 233091.0}, {"date": "2023-09-26", "close": 119.67, "volume": 168599.0}, {"date": "2023-09-27", "close": 120.5, "volume": 211773.0}, {"date": "2023-09-28", "close": 120.49, "volume": 137408.0}, {"date": "2023-09-29", "close": 118.94, "volume": 215839.0}, {"date": "2023-10-02", "close": 114.42, "volume": 229146.0}, {"date": "2023-10-03", "close": 111.37, "volume": 217334.0}, {"date": "2023-10-04", "close": 108.25, "volume": 283228.0}, {"date": "2023-10-05", "close": 106.24, "volume": 271105.0}, {"date": "2023-10-06", "close": 109.15, "volume": 165951.0}, {"date": "2023-10-09", "close": 110.06, "volume": 126239.0}, {"date": "2023-10-10", "close": 112.24, "volume": 173694.0}, {"date": "2023-10-11", "close": 114.0, "volume": 122138.0}, {"date": "2023-10-12", "close": 110.3, "volume": 122996.0}, {"date": "2023-10-13", "close": 107.77, "volume": 125846.0}, {"date": "2023-10-16", "close": 110.46, "volume": 194816.0}, {"date": "2023-10-17", "close": 117.14, "volume": 282759.0}, {"date": "2023-10-18", "close": 110.82, "volume": 259856.0}, {"date": "2023-10-19", "close": 108.19, "volume": 257504.0}, {"date": "2023-10-20", "close": 107.45, "volume": 273651.0}, {"date": "2023-10-23", "close": 107.21, "volume": 295341.0}, {"date": "2023-10-24", "close": 105.8, "volume": 487787.0}, {"date": "2023-10-25", "close": 102.31, "volume": 419920.0}, {"date": "2023-10-26", "close": 106.65, "volume": 343544.0}, {"date": "2023-10-27", "close": 105.47, "volume": 210533.0}, {"date": "2023-10-30", "close": 107.72, "volume": 167961.0}, {"date": "2023-10-31", "close": 106.79, "volume": 239712.0}, {"date": "2023-11-01", "close": 106.38, "volume": 269567.0}, {"date": "2023-11-02", "close": 113.7, "volume": 622935.0}, {"date": "2023-11-03", "close": 124.0, "volume": 450241.0}, {"date": "2023-11-06", "close": 115.86, "volume": 325262.0}, {"date": "2023-11-07", "close": 117.35, "volume": 232371.0}, {"date": "2023-11-08", "close": 115.96, "volume": 155641.0}, {"date": "2023-11-09", "close": 114.89, "volume": 174939.0}, {"date": "2023-11-10", "close": 118.23, "volume": 111753.0}, {"date": "2023-11-13", "close": 118.77, "volume": 178578.0}, {"date": "2023-11-14", "close": 126.45, "volume": 269429.0}, {"date": "2023-11-15", "close": 126.7, "volume": 194035.0}, {"date": "2023-11-16", "close": 125.92, "volume": 222373.0}, {"date": "2023-11-17", "close": 126.86, "volume": 152686.0}, {"date": "2023-11-20", "close": 123.99, "volume": 351484.0}, {"date": "2023-11-21", "close": 124.27, "volume": 399208.0}, {"date": "2023-11-22", "close": 124.52, "volume": 119651.0}, {"date": "2023-11-24", "close": 124.34, "volume": 65425.0}, {"date": "2023-11-27", "close": 123.1, "volume": 185959.0}, {"date": "2023-11-28", "close": 119.3, "volume": 192611.0}, {"date": "2023-11-29", "close": 123.11, "volume": 233843.0}, {"date": "2023-11-30", "close": 123.66, "volume": 214366.0}, {"date": "2023-12-01", "close": 131.32, "volume": 266758.0}, {"date": "2023-12-04", "close": 126.58, "volume": 242714.0}, {"date": "2023-12-05", "close": 120.2, "volume": 308584.0}, {"date": "2023-12-06", "close": 120.72, "volume": 195943.0}, {"date": "2023-12-07", "close": 122.66, "volume": 124826.0}, {"date": "2023-12-08", "close": 124.37, "volume": 227295.0}, {"date": "2023-12-11", "close": 131.88, "volume": 353732.0}, {"date": "2023-12-12", "close": 127.88, "volume": 188811.0}, {"date": "2023-12-13", "close": 136.06, "volume": 384916.0}, {"date": "2023-12-14", "close": 147.69, "volume": 492979.0}, {"date": "2023-12-15", "close": 145.73, "volume": 276803.0}, {"date": "2023-12-18", "close": 146.52, "volume": 228621.0}, {"date": "2023-12-19", "close": 147.68, "volume": 228781.0}, {"date": "2023-12-20", "close": 144.7, "volume": 228210.0}, {"date": "2023-12-21", "close": 148.21, "volume": 86384.0}, {"date": "2023-12-22", "close": 147.61, "volume": 126838.0}, {"date": "2023-12-26", "close": 151.25, "volume": 113692.0}, {"date": "2023-12-27", "close": 151.94, "volume": 135186.0}, {"date": "2023-12-28", "close": 151.62, "volume": 101833.0}, {"date": "2023-12-29", "close": 148.89, "volume": 155647.0}, {"date": "2024-01-02", "close": 147.85, "volume": 133210.0}, {"date": "2024-01-03", "close": 143.5, "volume": 155866.0}, {"date": "2024-01-04", "close": 140.93, "volume": 166510.0}, {"date": "2024-01-05", "close": 138.52, "volume": 155199.0}, {"date": "2024-01-08", "close": 141.93, "volume": 102560.0}, {"date": "2024-01-09", "close": 139.44, "volume": 109341.0}, {"date": "2024-01-10", "close": 140.37, "volume": 108603.0}, {"date": "2024-01-11", "close": 140.24, "volume": 133314.0}, {"date": "2024-01-12", "close": 140.43, "volume": 105886.0}, {"date": "2024-01-16", "close": 140.52, "volume": 120534.0}, {"date": "2024-01-17", "close": 139.55, "volume": 201219.0}, {"date": "2024-01-18", "close": 142.02, "volume": 146321.0}, {"date": "2024-01-19", "close": 143.26, "volume": 176274.0}, {"date": "2024-01-22", "close": 146.17, "volume": 136124.0}, {"date": "2024-01-23", "close": 145.06, "volume": 92918.0}, {"date": "2024-01-24", "close": 142.67, "volume": 102079.0}, {"date": "2024-01-25", "close": 152.15, "volume": 314969.0}, {"date": "2024-01-26", "close": 151.34, "volume": 132712.0}, {"date": "2024-01-29", "close": 153.65, "volume": 149560.0}, {"date": "2024-01-30", "close": 152.28, "volume": 102194.0}, {"date": "2024-01-31", "close": 147.49, "volume": 152982.0}, {"date": "2024-02-01", "close": 152.61, "volume": 127723.0}, {"date": "2024-02-02", "close": 153.9, "volume": 109552.0}, {"date": "2024-02-05", "close": 149.41, "volume": 104737.0}, {"date": "2024-02-06", "close": 148.07, "volume": 197827.0}, {"date": "2024-02-07", "close": 149.26, "volume": 244120.0}, {"date": "2024-02-08", "close": 150.41, "volume": 134869.0}, {"date": "2024-02-09", "close": 151.64, "volume": 148735.0}, {"date": "2024-02-12", "close": 154.68, "volume": 276335.0}, {"date": "2024-02-13", "close": 141.19, "volume": 432379.0}, {"date": "2024-02-14", "close": 143.52, "volume": 323676.0}, {"date": "2024-02-15", "close": 150.64, "volume": 263937.0}, {"date": "2024-02-16", "close": 147.37, "volume": 272797.0}, {"date": "2024-02-20", "close": 147.25, "volume": 181148.0}, {"date": "2024-02-21", "close": 147.7, "volume": 187326.0}, {"date": "2024-02-22", "close": 149.68, "volume": 190221.0}, {"date": "2024-02-23", "close": 151.77, "volume": 203566.0}, {"date": "2024-02-26", "close": 151.89, "volume": 154996.0}, {"date": "2024-02-27", "close": 153.01, "volume": 118878.0}, {"date": "2024-02-28", "close": 154.71, "volume": 166632.0}, {"date": "2024-02-29", "close": 158.68, "volume": 261935.0}, {"date": "2024-03-01", "close": 163.16, "volume": 251667.0}, {"date": "2024-03-04", "close": 168.81, "volume": 327553.0}, {"date": "2024-03-05", "close": 168.28, "volume": 337429.0}, {"date": "2024-03-06", "close": 162.89, "volume": 405730.0}, {"date": "2024-03-07", "close": 159.55, "volume": 305527.0}, {"date": "2024-03-08", "close": 156.49, "volume": 327682.0}, {"date": "2024-03-11", "close": 155.83, "volume": 159750.0}, {"date": "2024-03-12", "close": 156.9, "volume": 177476.0}, {"date": "2024-03-13", "close": 158.65, "volume": 201250.0}, {"date": "2024-03-14", "close": 157.12, "volume": 234177.0}, {"date": "2024-03-15", "close": 157.4, "volume": 217412.0}, {"date": "2024-03-18", "close": 158.06, "volume": 113802.0}, {"date": "2024-03-19", "close": 160.75, "volume": 170677.0}, {"date": "2024-03-20", "close": 163.55, "volume": 145801.0}, {"date": "2024-03-21", "close": 167.75, "volume": 174005.0}, {"date": "2024-03-22", "close": 165.52, "volume": 116588.0}, {"date": "2024-03-25", "close": 165.78, "volume": 102529.0}, {"date": "2024-03-26", "close": 167.71, "volume": 110249.0}, {"date": "2024-03-27", "close": 170.0, "volume": 188171.0}, {"date": "2024-03-28", "close": 168.3, "volume": 213481.0}, {"date": "2024-04-01", "close": 166.47, "volume": 173512.0}, {"date": "2024-04-02", "close": 163.0, "volume": 285250.0}, {"date": "2024-04-03", "close": 165.49, "volume": 175849.0}, {"date": "2024-04-04", "close": 162.83, "volume": 177484.0}, {"date": "2024-04-05", "close": 165.12, "volume": 169118.0}, {"date": "2024-04-08", "close": 165.67, "volume": 122933.0}, {"date": "2024-04-09", "close": 167.64, "volume": 114759.0}, {"date": "2024-04-10", "close": 161.73, "volume": 203363.0}, {"date": "2024-04-11", "close": 163.01, "volume": 215113.0}, {"date": "2024-04-12", "close": 157.85, "volume": 291561.0}, {"date": "2024-04-15", "close": 158.3, "volume": 288348.0}, {"date": "2024-04-16", "close": 158.23, "volume": 296886.0}, {"date": "2024-04-17", "close": 152.53, "volume": 230087.0}, {"date": "2024-04-18", "close": 150.77, "volume": 210329.0}, {"date": "2024-04-19", "close": 150.09, "volume": 254081.0}, {"date": "2024-04-22", "close": 148.4, "volume": 389011.0}, {"date": "2024-04-23", "close": 153.5, "volume": 323255.0}, {"date": "2024-04-24", "close": 153.76, "volume": 199475.0}, {"date": "2024-04-25", "close": 153.92, "volume": 250080.0}, {"date": "2024-04-26", "close": 152.27, "volume": 165755.0}, {"date": "2024-04-29", "close": 152.82, "volume": 138028.0}, {"date": "2024-04-30", "close": 143.03, "volume": 442488.0}, {"date": "2024-05-01", "close": 144.41, "volume": 430648.0}, {"date": "2024-05-02", "close": 148.56, "volume": 153435.0}, {"date": "2024-05-03", "close": 146.9, "volume": 209430.0}, {"date": "2024-05-06", "close": 147.86, "volume": 235907.0}, {"date": "2024-05-07", "close": 147.9, "volume": 154292.0}, {"date": "2024-05-08", "close": 151.61, "volume": 233622.0}, {"date": "2024-05-09", "close": 155.47, "volume": 177876.0}, {"date": "2024-05-10", "close": 156.49, "volume": 193976.0}, {"date": "2024-05-13", "close": 158.14, "volume": 231987.0}, {"date": "2024-05-14", "close": 156.27, "volume": 140951.0}, {"date": "2024-05-15", "close": 159.25, "volume": 126398.0}, {"date": "2024-05-16", "close": 156.03, "volume": 206608.0}, {"date": "2024-05-17", "close": 155.72, "volume": 153875.0}, {"date": "2024-05-20", "close": 154.7, "volume": 212099.0}, {"date": "2024-05-21", "close": 154.34, "volume": 233070.0}, {"date": "2024-05-22", "close": 152.28, "volume": 181576.0}, {"date": "2024-05-23", "close": 149.17, "volume": 222441.0}, {"date": "2024-05-24", "close": 147.7, "volume": 170994.0}, {"date": "2024-05-28", "close": 140.8, "volume": 456477.0}, {"date": "2024-05-29", "close": 138.85, "volume": 565016.0}, {"date": "2024-05-30", "close": 141.58, "volume": 241904.0}, {"date": "2024-05-31", "close": 145.07, "volume": 321572.0}, {"date": "2024-06-03", "close": 137.24, "volume": 242608.0}, {"date": "2024-06-04", "close": 135.95, "volume": 253078.0}, {"date": "2024-06-05", "close": 137.25, "volume": 422365.0}, {"date": "2024-06-06", "close": 134.28, "volume": 214343.0}, {"date": "2024-06-07", "close": 132.6, "volume": 289123.0}, {"date": "2024-06-10", "close": 133.01, "volume": 277210.0}, {"date": "2024-06-11", "close": 130.71, "volume": 261059.0}, {"date": "2024-06-12", "close": 132.17, "volume": 365699.0}, {"date": "2024-06-13", "close": 132.56, "volume": 264677.0}, {"date": "2024-06-14", "close": 128.3, "volume": 266109.0}, {"date": "2024-06-17", "close": 130.66, "volume": 176392.0}, {"date": "2024-06-18", "close": 132.06, "volume": 170846.0}, {"date": "2024-06-20", "close": 133.77, "volume": 194774.0}, {"date": "2024-06-21", "close": 134.19, "volume": 279748.0}, {"date": "2024-06-24", "close": 137.15, "volume": 245172.0}, {"date": "2024-06-25", "close": 133.09, "volume": 129881.0}, {"date": "2024-06-26", "close": 132.05, "volume": 183618.0}, {"date": "2024-06-27", "close": 130.82, "volume": 173091.0}, {"date": "2024-06-28", "close": 133.29, "volume": 479488.0}, {"date": "2024-07-01", "close": 129.24, "volume": 159679.0}, {"date": "2024-07-02", "close": 131.21, "volume": 134022.0}, {"date": "2024-07-03", "close": 131.01, "volume": 71773.0}, {"date": "2024-07-05", "close": 126.43, "volume": 110113.0}, {"date": "2024-07-08", "close": 128.74, "volume": 209402.0}, {"date": "2024-07-09", "close": 125.03, "volume": 164849.0}, {"date": "2024-07-10", "close": 127.39, "volume": 160464.0}, {"date": "2024-07-11", "close": 132.73, "volume": 228753.0}, {"date": "2024-07-12", "close": 136.52, "volume": 271688.0}, {"date": "2024-07-15", "close": 143.46, "volume": 287758.0}, {"date": "2024-07-16", "close": 153.31, "volume": 368171.0}, {"date": "2024-07-17", "close": 151.25, "volume": 323305.0}, {"date": "2024-07-18", "close": 148.11, "volume": 278699.0}, {"date": "2024-07-19", "close": 144.66, "volume": 527072.0}, {"date": "2024-07-22", "close": 144.27, "volume": 730576.0}, {"date": "2024-07-23", "close": 153.3, "volume": 531585.0}, {"date": "2024-07-24", "close": 145.88, "volume": 396727.0}, {"date": "2024-07-25", "close": 155.39, "volume": 572594.0}, {"date": "2024-07-26", "close": 154.24, "volume": 301339.0}, {"date": "2024-07-29", "close": 153.09, "volume": 165329.0}, {"date": "2024-07-30", "close": 153.11, "volume": 242503.0}, {"date": "2024-07-31", "close": 155.84, "volume": 371359.0}, {"date": "2024-08-01", "close": 144.1, "volume": 376594.0}, {"date": "2024-08-02", "close": 134.49, "volume": 266303.0}, {"date": "2024-08-05", "close": 134.51, "volume": 357991.0}, {"date": "2024-08-06", "close": 135.71, "volume": 322882.0}, {"date": "2024-08-07", "close": 129.0, "volume": 240158.0}, {"date": "2024-08-08", "close": 132.64, "volume": 193157.0}, {"date": "2024-08-09", "close": 130.33, "volume": 134201.0}, {"date": "2024-08-12", "close": 130.0, "volume": 146438.0}, {"date": "2024-08-13", "close": 132.37, "volume": 149353.0}, {"date": "2024-08-14", "close": 132.48, "volume": 188946.0}, {"date": "2024-08-15", "close": 135.15, "volume": 435839.0}, {"date": "2024-08-16", "close": 135.25, "volume": 146806.0}, {"date": "2024-08-19", "close": 138.52, "volume": 172850.0}, {"date": "2024-08-20", "close": 136.36, "volume": 115230.0}, {"date": "2024-08-21", "close": 137.62, "volume": 190657.0}, {"date": "2024-08-22", "close": 138.14, "volume": 236548.0}, {"date": "2024-08-23", "close": 146.38, "volume": 202576.0}, {"date": "2024-08-26", "close": 146.39, "volume": 196309.0}, {"date": "2024-08-27", "close": 143.88, "volume": 215859.0}, {"date": "2024-08-28", "close": 140.49, "volume": 301640.0}, {"date": "2024-08-29", "close": 143.98, "volume": 155295.0}, {"date": "2024-08-30", "close": 146.37, "volume": 122218.0}, {"date": "2024-09-03", "close": 137.97, "volume": 249713.0}, {"date": "2024-09-04", "close": 137.37, "volume": 162748.0}, {"date": "2024-09-05", "close": 134.88, "volume": 201883.0}, {"date": "2024-09-06", "close": 132.07, "volume": 197801.0}, {"date": "2024-09-09", "close": 132.19, "volume": 173712.0}, {"date": "2024-09-10", "close": 134.43, "volume": 163455.0}, {"date": "2024-09-11", "close": 133.75, "volume": 172654.0}, {"date": "2024-09-12", "close": 133.78, "volume": 136985.0}, {"date": "2024-09-13", "close": 138.77, "volume": 182761.0}, {"date": "2024-09-16", "close": 143.18, "volume": 169331.0}, {"date": "2024-09-17", "close": 152.67, "volume": 378496.0}, {"date": "2024-09-18", "close": 151.5, "volume": 329751.0}, {"date": "2024-09-19", "close": 157.02, "volume": 197557.0}, {"date": "2024-09-20", "close": 155.37, "volume": 313351.0}, {"date": "2024-09-23", "close": 156.29, "volume": 162266.0}, {"date": "2024-09-24", "close": 158.41, "volume": 177548.0}, {"date": "2024-09-25", "close": 157.07, "volume": 158713.0}, {"date": "2024-09-26", "close": 156.63, "volume": 189955.0}, {"date": "2024-09-27", "close": 159.53, "volume": 171158.0}, {"date": "2024-09-30", "close": 159.43, "volume": 180783.0}, {"date": "2024-10-01", "close": 159.82, "volume": 174970.0}, {"date": "2024-10-02", "close": 156.92, "volume": 264759.0}, {"date": "2024-10-03", "close": 155.05, "volume": 183648.0}, {"date": "2024-10-04", "close": 160.01, "volume": 185953.0}, {"date": "2024-10-07", "close": 161.18, "volume": 169710.0}, {"date": "2024-10-08", "close": 162.0, "volume": 276511.0}, {"date": "2024-10-09", "close": 163.69, "volume": 255008.0}, {"date": "2024-10-10", "close": 163.72, "volume": 286934.0}, {"date": "2024-10-11", "close": 166.1, "volume": 208303.0}, {"date": "2024-10-14", "close": 169.42, "volume": 214229.0}, {"date": "2024-10-15", "close": 168.02, "volume": 261121.0}, {"date": "2024-10-16", "close": 173.95, "volume": 560965.0}, {"date": "2024-10-17", "close": 173.08, "volume": 309979.0}, {"date": "2024-10-18", "close": 172.04, "volume": 452215.0}, {"date": "2024-10-21", "close": 169.07, "volume": 402635.0}, {"date": "2024-10-22", "close": 198.6, "volume": 1267050.0}, {"date": "2024-10-23", "close": 209.56, "volume": 1253243.0}, {"date": "2024-10-24", "close": 209.23, "volume": 539994.0}, {"date": "2024-10-25", "close": 209.47, "volume": 423225.0}, {"date": "2024-10-28", "close": 214.6, "volume": 352547.0}, {"date": "2024-10-29", "close": 210.86, "volume": 429891.0}, {"date": "2024-10-30", "close": 210.35, "volume": 345154.0}, {"date": "2024-10-31", "close": 209.14, "volume": 236628.0}, {"date": "2024-11-01", "close": 210.17, "volume": 370951.0}, {"date": "2024-11-04", "close": 207.0, "volume": 430803.0}, {"date": "2024-11-05", "close": 215.05, "volume": 365130.0}, {"date": "2024-11-06", "close": 239.28, "volume": 1094813.0}, {"date": "2024-11-07", "close": 233.09, "volume": 406412.0}, {"date": "2024-11-08", "close": 233.43, "volume": 201744.0}, {"date": "2024-11-11", "close": 227.59, "volume": 503190.0}, {"date": "2024-11-12", "close": 224.48, "volume": 318701.0}, {"date": "2024-11-13", "close": 222.17, "volume": 362438.0}, {"date": "2024-11-14", "close": 217.54, "volume": 374280.0}, {"date": "2024-11-15", "close": 217.67, "volume": 353116.0}, {"date": "2024-11-18", "close": 217.49, "volume": 183179.0}, {"date": "2024-11-19", "close": 215.55, "volume": 265871.0}, {"date": "2024-11-20", "close": 213.45, "volume": 257976.0}, {"date": "2024-11-21", "close": 217.76, "volume": 259019.0}, {"date": "2024-11-22", "close": 222.92, "volume": 271548.0}, {"date": "2024-11-25", "close": 228.78, "volume": 420625.0}, {"date": "2024-11-26", "close": 231.0, "volume": 233153.0}, {"date": "2024-11-27", "close": 229.75, "volume": 183127.0}, {"date": "2024-11-29", "close": 232.0, "volume": 153662.0}, {"date": "2024-12-02", "close": 230.13, "volume": 294432.0}, {"date": "2024-12-03", "close": 228.69, "volume": 228081.0}, {"date": "2024-12-04", "close": 229.29, "volume": 169397.0}, {"date": "2024-12-05", "close": 228.62, "volume": 285063.0}, {"date": "2024-12-06", "close": 230.14, "volume": 152458.0}, {"date": "2024-12-09", "close": 229.07, "volume": 233666.0}, {"date": "2024-12-10", "close": 212.55, "volume": 318937.0}, {"date": "2024-12-11", "close": 210.35, "volume": 551151.0}, {"date": "2024-12-12", "close": 208.63, "volume": 318584.0}, {"date": "2024-12-13", "close": 207.81, "volume": 304519.0}, {"date": "2024-12-16", "close": 199.0, "volume": 699158.0}, {"date": "2024-12-17", "close": 195.0, "volume": 365205.0}, {"date": "2024-12-18", "close": 186.03, "volume": 573582.0}, {"date": "2024-12-19", "close": 183.7, "volume": 428588.0}, {"date": "2024-12-20", "close": 187.33, "volume": 540927.0}, {"date": "2024-12-23", "close": 189.26, "volume": 243400.0}, {"date": "2024-12-24", "close": 191.45, "volume": 87086.0}, {"date": "2024-12-26", "close": 192.52, "volume": 94503.0}, {"date": "2024-12-27", "close": 189.62, "volume": 159292.0}, {"date": "2024-12-30", "close": 189.14, "volume": 171021.0}, {"date": "2024-12-31", "close": 189.33, "volume": 236723.0}, {"date": "2025-01-02", "close": 186.02, "volume": 225880.0}, {"date": "2025-01-03", "close": 188.42, "volume": 202120.0}, {"date": "2025-01-06", "close": 185.46, "volume": 264203.0}, {"date": "2025-01-07", "close": 185.29, "volume": 334960.0}, {"date": "2025-01-08", "close": 181.92, "volume": 328079.0}, {"date": "2025-01-10", "close": 178.95, "volume": 292792.0}, {"date": "2025-01-13", "close": 183.48, "volume": 349248.0}, {"date": "2025-01-14", "close": 201.15, "volume": 581663.0}, {"date": "2025-01-15", "close": 200.97, "volume": 268338.0}, {"date": "2025-01-16", "close": 203.23, "volume": 222362.0}, {"date": "2025-01-17", "close": 205.83, "volume": 300076.0}, {"date": "2025-01-21", "close": 210.02, "volume": 260886.0}, {"date": "2025-01-22", "close": 207.43, "volume": 216377.0}, {"date": "2025-01-23", "close": 208.74, "volume": 336891.0}, {"date": "2025-01-24", "close": 211.06, "volume": 276210.0}, {"date": "2025-01-27", "close": 199.11, "volume": 448841.0}, {"date": "2025-01-28", "close": 198.74, "volume": 281208.0}, {"date": "2025-01-29", "close": 203.74, "volume": 363025.0}, {"date": "2025-01-30", "close": 208.35, "volume": 351443.0}, {"date": "2025-01-31", "close": 203.96, "volume": 271274.0}, {"date": "2025-02-03", "close": 197.24, "volume": 182556.0}, {"date": "2025-02-04", "close": 204.07, "volume": 137935.0}, {"date": "2025-02-05", "close": 205.57, "volume": 192751.0}, {"date": "2025-02-06", "close": 209.39, "volume": 178846.0}, {"date": "2025-02-07", "close": 205.0, "volume": 140012.0}, {"date": "2025-02-10", "close": 202.75, "volume": 258448.0}, {"date": "2025-02-11", "close": 207.52, "volume": 425921.0}, {"date": "2025-02-12", "close": 207.86, "volume": 365062.0}, {"date": "2025-02-13", "close": 195.35, "volume": 492661.0}, {"date": "2025-02-14", "close": 200.74, "volume": 352085.0}, {"date": "2025-02-18", "close": 185.37, "volume": 2838777.0}, {"date": "2025-02-19", "close": 179.97, "volume": 673858.0}, {"date": "2025-02-20", "close": 178.89, "volume": 786111.0}, {"date": "2025-02-21", "close": 163.97, "volume": 842800.0}, {"date": "2025-02-24", "close": 152.91, "volume": 840804.0}, {"date": "2025-02-25", "close": 147.8, "volume": 1005000.0}, {"date": "2025-02-26", "close": 150.71, "volume": 875264.0}, {"date": "2025-02-27", "close": 145.04, "volume": 471874.0}, {"date": "2025-02-28", "close": 143.48, "volume": 521835.0}, {"date": "2025-03-03", "close": 135.77, "volume": 598780.0}, {"date": "2025-03-04", "close": 129.28, "volume": 986203.0}, {"date": "2025-03-05", "close": 133.5, "volume": 663468.0}, {"date": "2025-03-06", "close": 128.85, "volume": 541302.0}, {"date": "2025-03-07", "close": 131.55, "volume": 536325.0}, {"date": "2025-03-10", "close": 125.25, "volume": 462536.0}, {"date": "2025-03-11", "close": 128.73, "volume": 876915.0}, {"date": "2025-03-12", "close": 123.25, "volume": 676085.0}, {"date": "2025-03-13", "close": 122.25, "volume": 704436.0}, {"date": "2025-03-14", "close": 129.28, "volume": 527103.0}, {"date": "2025-03-17", "close": 128.32, "volume": 398748.0}, {"date": "2025-03-18", "close": 127.97, "volume": 450104.0}, {"date": "2025-03-19", "close": 132.71, "volume": 500011.0}, {"date": "2025-03-20", "close": 135.04, "volume": 473791.0}, {"date": "2025-03-21", "close": 135.61, "volume": 751864.0}, {"date": "2025-03-24", "close": 142.75, "volume": 464414.0}, {"date": "2025-03-25", "close": 143.03, "volume": 584603.0}, {"date": "2025-03-26", "close": 140.81, "volume": 434487.0}, {"date": "2025-03-27", "close": 139.55, "volume": 419627.0}, {"date": "2025-03-28", "close": 138.93, "volume": 1013853.0}, {"date": "2025-03-31", "close": 134.27, "volume": 520969.0}, {"date": "2025-04-01", "close": 136.75, "volume": 412064.0}, {"date": "2025-04-02", "close": 142.19, "volume": 325980.0}, {"date": "2025-04-03", "close": 129.86, "volume": 649109.0}, {"date": "2025-04-04", "close": 122.23, "volume": 828495.0}, {"date": "2025-04-07", "close": 119.5, "volume": 690865.0}, {"date": "2025-04-08", "close": 112.6, "volume": 565061.0}, {"date": "2025-04-09", "close": 128.91, "volume": 907874.0}, {"date": "2025-04-10", "close": 117.81, "volume": 380725.0}, {"date": "2025-04-11", "close": 114.97, "volume": 727129.0}, {"date": "2025-04-14", "close": 119.12, "volume": 457739.0}, {"date": "2025-04-15", "close": 117.6, "volume": 245115.0}, {"date": "2025-04-16", "close": 115.74, "volume": 586758.0}, {"date": "2025-04-17", "close": 117.66, "volume": 593361.0}, {"date": "2025-04-21", "close": 111.5, "volume": 639785.0}, {"date": "2025-04-22", "close": 102.34, "volume": 1034422.0}, {"date": "2025-04-23", "close": 104.84, "volume": 877927.0}, {"date": "2025-04-24", "close": 111.45, "volume": 458697.0}, {"date": "2025-04-25", "close": 108.64, "volume": 416040.0}, {"date": "2025-04-28", "close": 111.11, "volume": 329408.0}, {"date": "2025-04-29", "close": 107.6, "volume": 560307.0}, {"date": "2025-04-30", "close": 109.44, "volume": 418651.0}, {"date": "2025-05-01", "close": 111.51, "volume": 438831.0}, {"date": "2025-05-02", "close": 116.2, "volume": 403677.0}, {"date": "2025-05-05", "close": 113.9, "volume": 504516.0}, {"date": "2025-05-06", "close": 112.51, "volume": 254402.0}, {"date": "2025-05-07", "close": 114.04, "volume": 776941.0}, {"date": "2025-05-08", "close": 123.51, "volume": 699453.0}, {"date": "2025-05-09", "close": 121.52, "volume": 437421.0}, {"date": "2025-05-12", "close": 133.2, "volume": 621176.0}, {"date": "2025-05-13", "close": 136.77, "volume": 778298.0}, {"date": "2025-05-14", "close": 134.45, "volume": 569810.0}, {"date": "2025-05-15", "close": 134.55, "volume": 573825.0}, {"date": "2025-05-16", "close": 137.29, "volume": 469556.0}, {"date": "2025-05-19", "close": 136.64, "volume": 430045.0}, {"date": "2025-05-20", "close": 135.71, "volume": 458531.0}, {"date": "2025-05-21", "close": 125.2, "volume": 495932.0}, {"date": "2025-05-22", "close": 127.82, "volume": 564002.0}, {"date": "2025-05-23", "close": 125.68, "volume": 279893.0}, {"date": "2025-05-27", "close": 131.3, "volume": 275934.0}, {"date": "2025-05-28", "close": 128.29, "volume": 234407.0}, {"date": "2025-05-29", "close": 129.0, "volume": 302083.0}, {"date": "2025-05-30", "close": 124.0, "volume": 528897.0}, {"date": "2025-06-02", "close": 115.78, "volume": 827895.0}, {"date": "2025-06-03", "close": 120.67, "volume": 767437.0}, {"date": "2025-06-04", "close": 119.43, "volume": 475832.0}, {"date": "2025-06-05", "close": 119.04, "volume": 457275.0}, {"date": "2025-06-06", "close": 121.43, "volume": 328658.0}, {"date": "2025-06-09", "close": 121.42, "volume": 408068.0}, {"date": "2025-06-10", "close": 122.66, "volume": 218090.0}, {"date": "2025-06-11", "close": 121.19, "volume": 288769.0}, {"date": "2025-06-12", "close": 119.27, "volume": 299088.0}, {"date": "2025-06-13", "close": 113.9, "volume": 296024.0}, {"date": "2025-06-16", "close": 112.86, "volume": 324998.0}, {"date": "2025-06-17", "close": 111.41, "volume": 506620.0}, {"date": "2025-06-18", "close": 111.68, "volume": 286169.0}, {"date": "2025-06-20", "close": 114.98, "volume": 483401.0}, {"date": "2025-06-23", "close": 117.09, "volume": 374841.0}, {"date": "2025-06-24", "close": 128.63, "volume": 805886.0}, {"date": "2025-06-25", "close": 126.53, "volume": 578852.0}, {"date": "2025-06-26", "close": 129.76, "volume": 322561.0}, {"date": "2025-06-27", "close": 131.51, "volume": 782317.0}, {"date": "2025-06-30", "close": 131.69, "volume": 485183.0}, {"date": "2025-07-01", "close": 138.57, "volume": 731848.0}, {"date": "2025-07-02", "close": 143.5, "volume": 526166.0}, {"date": "2025-07-03", "close": 144.61, "volume": 528465.0}, {"date": "2025-07-07", "close": 137.28, "volume": 811266.0}, {"date": "2025-07-08", "close": 144.33, "volume": 688860.0}, {"date": "2025-07-09", "close": 144.57, "volume": 420792.0}, {"date": "2025-07-10", "close": 149.06, "volume": 559721.0}, {"date": "2025-07-11", "close": 142.9, "volume": 358897.0}, {"date": "2025-07-14", "close": 136.1, "volume": 400321.0}, {"date": "2025-07-15", "close": 133.0, "volume": 441440.0}, {"date": "2025-07-16", "close": 132.38, "volume": 501249.0}, {"date": "2025-07-17", "close": 137.2, "volume": 392397.0}, {"date": "2025-07-18", "close": 136.65, "volume": 685818.0}, {"date": "2025-07-21", "close": 126.3, "volume": 507796.0}, {"date": "2025-07-22", "close": 133.76, "volume": 740250.0}, {"date": "2025-07-23", "close": 140.25, "volume": 423815.0}, {"date": "2025-07-24", "close": 147.29, "volume": 546762.0}, {"date": "2025-07-25", "close": 149.08, "volume": 515731.0}, {"date": "2025-07-28", "close": 149.88, "volume": 734091.0}, {"date": "2025-07-29", "close": 123.61, "volume": 1901495.0}, {"date": "2025-07-30", "close": 117.34, "volume": 1301056.0}, {"date": "2025-07-31", "close": 116.81, "volume": 615371.0}, {"date": "2025-08-01", "close": 114.53, "volume": 734945.0}, {"date": "2025-08-04", "close": 113.89, "volume": 415750.0}, {"date": "2025-08-05", "close": 116.19, "volume": 577670.0}, {"date": "2025-08-06", "close": 116.16, "volume": 382823.0}, {"date": "2025-08-07", "close": 111.5, "volume": 443712.0}, {"date": "2025-08-08", "close": 110.5, "volume": 336709.0}, {"date": "2025-08-11", "close": 111.09, "volume": 478727.0}, {"date": "2025-08-12", "close": 120.88, "volume": 593443.0}, {"date": "2025-08-13", "close": 129.47, "volume": 406462.0}, {"date": "2025-08-14", "close": 125.85, "volume": 511555.0}, {"date": "2025-08-15", "close": 124.76, "volume": 231056.0}, {"date": "2025-08-18", "close": 124.85, "volume": 231786.0}, {"date": "2025-08-19", "close": 122.56, "volume": 339851.0}, {"date": "2025-08-20", "close": 122.88, "volume": 700552.0}, {"date": "2025-08-21", "close": 118.54, "volume": 493544.0}, {"date": "2025-08-22", "close": 129.74, "volume": 560380.0}, {"date": "2025-08-25", "close": 131.75, "volume": 437096.0}, {"date": "2025-08-26", "close": 128.47, "volume": 380169.0}, {"date": "2025-08-27", "close": 132.6, "volume": 325762.0}, {"date": "2025-08-28", "close": 132.69, "volume": 214252.0}, {"date": "2025-08-29", "close": 130.79, "volume": 280922.0}, {"date": "2025-09-02", "close": 131.6, "volume": 485738.0}, {"date": "2025-09-03", "close": 126.38, "volume": 371534.0}, {"date": "2025-09-04", "close": 129.0, "volume": 234002.0}, {"date": "2025-09-05", "close": 138.47, "volume": 520375.0}, {"date": "2025-09-08", "close": 138.02, "volume": 455992.0}, {"date": "2025-09-09", "close": 133.64, "volume": 497630.0}, {"date": "2025-09-10", "close": 133.3, "volume": 381624.0}, {"date": "2025-09-11", "close": 129.19, "volume": 458438.0}, {"date": "2025-09-12", "close": 126.48, "volume": 449607.0}, {"date": "2025-09-15", "close": 129.21, "volume": 377245.0}, {"date": "2025-09-16", "close": 132.32, "volume": 377329.0}, {"date": "2025-09-17", "close": 127.68, "volume": 623549.0}, {"date": "2025-09-18", "close": 128.26, "volume": 483093.0}, {"date": "2025-09-19", "close": 119.1, "volume": 1280737.0}, {"date": "2025-09-22", "close": 124.42, "volume": 495697.0}, {"date": "2025-09-23", "close": 124.0, "volume": 430024.0}, {"date": "2025-09-24", "close": 122.82, "volume": 331562.0}, {"date": "2025-09-25", "close": 119.56, "volume": 308134.0}, {"date": "2025-09-26", "close": 118.87, "volume": 357639.0}, {"date": "2025-09-29", "close": 113.68, "volume": 497167.0}, {"date": "2025-09-30", "close": 116.66, "volume": 395138.0}, {"date": "2025-10-01", "close": 120.33, "volume": 546476.0}, {"date": "2025-10-02", "close": 123.73, "volume": 378324.0}, {"date": "2025-10-03", "close": 128.19, "volume": 610301.0}, {"date": "2025-10-06", "close": 126.38, "volume": 379895.0}, {"date": "2025-10-07", "close": 121.42, "volume": 713192.0}, {"date": "2025-10-08", "close": 124.17, "volume": 330530.0}, {"date": "2025-10-09", "close": 121.75, "volume": 431304.0}, {"date": "2025-10-10", "close": 117.79, "volume": 450843.0}, {"date": "2025-10-13", "close": 120.69, "volume": 276355.0}, {"date": "2025-10-14", "close": 128.01, "volume": 465418.0}, {"date": "2025-10-15", "close": 126.6, "volume": 554586.0}, {"date": "2025-10-16", "close": 129.35, "volume": 316039.0}, {"date": "2025-10-17", "close": 125.23, "volume": 491349.0}, {"date": "2025-10-20", "close": 128.35, "volume": 270027.0}, {"date": "2025-10-21", "close": 129.37, "volume": 304441.0}, {"date": "2025-10-22", "close": 129.83, "volume": 344421.0}, {"date": "2025-10-23", "close": 128.42, "volume": 494498.0}, {"date": "2025-10-24", "close": 131.91, "volume": 373813.0}, {"date": "2025-10-27", "close": 133.28, "volume": 655158.0}, {"date": "2025-10-28", "close": 138.64, "volume": 743225.0}, {"date": "2025-10-29", "close": 141.67, "volume": 1007650.0}, {"date": "2025-10-30", "close": 137.34, "volume": 644781.0}, {"date": "2025-10-31", "close": 142.05, "volume": 429451.0}, {"date": "2025-11-03", "close": 136.35, "volume": 325950.0}, {"date": "2025-11-04", "close": 134.08, "volume": 340572.0}, {"date": "2025-11-05", "close": 138.82, "volume": 459036.0}, {"date": "2025-11-06", "close": 136.03, "volume": 687944.0}, {"date": "2025-11-07", "close": 137.05, "volume": 503427.0}, {"date": "2025-11-10", "close": 140.5, "volume": 442472.0}, {"date": "2025-11-11", "close": 141.03, "volume": 420341.0}, {"date": "2025-11-12", "close": 139.46, "volume": 416617.0}, {"date": "2025-11-13", "close": 132.78, "volume": 615922.0}, {"date": "2025-11-14", "close": 133.53, "volume": 249471.0}, {"date": "2025-11-17", "close": 128.19, "volume": 432406.0}, {"date": "2025-11-18", "close": 120.94, "volume": 542323.0}, {"date": "2025-11-19", "close": 119.74, "volume": 497885.0}, {"date": "2025-11-20", "close": 120.0, "volume": 539681.0}, {"date": "2025-11-21", "close": 132.12, "volume": 616795.0}, {"date": "2025-11-24", "close": 133.46, "volume": 336770.0}, {"date": "2025-11-25", "close": 136.44, "volume": 231411.0}, {"date": "2025-11-26", "close": 137.28, "volume": 192828.0}, {"date": "2025-11-28", "close": 134.27, "volume": 143629.0}, {"date": "2025-12-01", "close": 132.95, "volume": 367761.0}, {"date": "2025-12-02", "close": 131.84, "volume": 229395.0}, {"date": "2025-12-03", "close": 143.89, "volume": 479083.0}, {"date": "2025-12-04", "close": 141.71, "volume": 361643.0}, {"date": "2025-12-05", "close": 141.29, "volume": 274082.0}, {"date": "2025-12-08", "close": 140.49, "volume": 401394.0}, {"date": "2025-12-09", "close": 142.74, "volume": 311705.0}, {"date": "2025-12-10", "close": 150.51, "volume": 580781.0}, {"date": "2025-12-11", "close": 153.21, "volume": 948858.0}, {"date": "2025-12-12", "close": 154.49, "volume": 832370.0}, {"date": "2025-12-15", "close": 153.37, "volume": 401507.0}, {"date": "2025-12-16", "close": 156.24, "volume": 523004.0}, {"date": "2025-12-17", "close": 155.34, "volume": 615499.0}, {"date": "2025-12-18", "close": 154.41, "volume": 478442.0}, {"date": "2025-12-19", "close": 153.83, "volume": 628756.0}, {"date": "2025-12-22", "close": 156.87, "volume": 259315.0}, {"date": "2025-12-23", "close": 156.0, "volume": 531271.0}, {"date": "2025-12-24", "close": 156.38, "volume": 126728.0}, {"date": "2025-12-26", "close": 156.47, "volume": 316336.0}, {"date": "2025-12-29", "close": 154.81, "volume": 274630.0}, {"date": "2025-12-30", "close": 152.67, "volume": 269314.0}, {"date": "2025-12-31", "close": 148.38, "volume": 241222.0}, {"date": "2026-01-02", "close": 152.35, "volume": 216193.0}, {"date": "2026-01-05", "close": 157.15, "volume": 268466.0}, {"date": "2026-01-06", "close": 164.53, "volume": 581727.0}, {"date": "2026-01-07", "close": 161.41, "volume": 295372.0}, {"date": "2026-01-08", "close": 168.74, "volume": 684987.0}, {"date": "2026-01-09", "close": 167.99, "volume": 481165.0}, {"date": "2026-01-12", "close": 164.48, "volume": 394718.0}, {"date": "2026-01-13", "close": 164.11, "volume": 488327.0}, {"date": "2026-01-14", "close": 159.13, "volume": 680769.0}, {"date": "2026-01-15", "close": 158.81, "volume": 549086.0}, {"date": "2026-01-16", "close": 157.95, "volume": 341548.0}, {"date": "2026-01-20", "close": 154.16, "volume": 610302.0}, {"date": "2026-01-21", "close": 164.71, "volume": 584829.0}, {"date": "2026-01-22", "close": 169.39, "volume": 477533.0}, {"date": "2026-01-23", "close": 159.7, "volume": 538131.0}, {"date": "2026-01-26", "close": 157.89, "volume": 455366.0}, {"date": "2026-01-27", "close": 156.75, "volume": 332718.0}, {"date": "2026-01-28", "close": 156.94, "volume": 390621.0}, {"date": "2026-01-29", "close": 147.02, "volume": 824871.0}, {"date": "2026-01-30", "close": 143.34, "volume": 556122.0}, {"date": "2026-02-02", "close": 149.81, "volume": 557043.0}, {"date": "2026-02-03", "close": 154.03, "volume": 437586.0}, {"date": "2026-02-04", "close": 169.38, "volume": 815086.0}, {"date": "2026-02-05", "close": 172.31, "volume": 946641.0}, {"date": "2026-02-06", "close": 180.31, "volume": 820648.0}, {"date": "2026-02-09", "close": 178.55, "volume": 374536.0}, {"date": "2026-02-10", "close": 181.12, "volume": 428832.0}, {"date": "2026-02-11", "close": 180.81, "volume": 591342.0}, {"date": "2026-02-12", "close": 174.69, "volume": 521022.0}, {"date": "2026-02-13", "close": 173.12, "volume": 527805.0}, {"date": "2026-02-17", "close": 150.12, "volume": 1582757.0}, {"date": "2026-02-18", "close": 147.14, "volume": 856367.0}, {"date": "2026-02-19", "close": 143.59, "volume": 740649.0}, {"date": "2026-02-20", "close": 153.46, "volume": 779033.0}, {"date": "2026-02-23", "close": 146.19, "volume": 596308.0}, {"date": "2026-02-24", "close": 148.59, "volume": 743095.0}, {"date": "2026-02-25", "close": 141.63, "volume": 592847.0}, {"date": "2026-02-26", "close": 148.88, "volume": 562709.0}, {"date": "2026-02-27", "close": 139.79, "volume": 933571.0}, {"date": "2026-03-02", "close": 140.91, "volume": 553541.0}, {"date": "2026-03-03", "close": 138.19, "volume": 658513.0}, {"date": "2026-03-04", "close": 137.93, "volume": 720017.0}, {"date": "2026-03-05", "close": 131.74, "volume": 728905.0}, {"date": "2026-03-06", "close": 120.13, "volume": 1076204.0}, {"date": "2026-03-09", "close": 121.16, "volume": 901669.0}, {"date": "2026-03-10", "close": 114.9, "volume": 632514.0}, {"date": "2026-03-11", "close": 115.46, "volume": 510558.0}, {"date": "2026-03-12", "close": 110.94, "volume": 577681.0}, {"date": "2026-03-13", "close": 108.91, "volume": 562681.0}, {"date": "2026-03-16", "close": 109.51, "volume": 496054.0}, {"date": "2026-03-17", "close": 109.47, "volume": 397143.0}, {"date": "2026-03-18", "close": 105.59, "volume": 626112.0}, {"date": "2026-03-19", "close": 103.11, "volume": 483288.0}, {"date": "2026-03-20", "close": 100.42, "volume": 628768.0}, {"date": "2026-03-23", "close": 104.14, "volume": 466114.0}, {"date": "2026-03-24", "close": 102.56, "volume": 594057.0}, {"date": "2026-03-25", "close": 106.72, "volume": 545115.0}, {"date": "2026-03-26", "close": 104.83, "volume": 315706.0}, {"date": "2026-03-27", "close": 100.34, "volume": 585508.0}, {"date": "2026-03-30", "close": 96.87, "volume": 609670.0}, {"date": "2026-03-31", "close": 99.55, "volume": 801905.0}, {"date": "2026-04-01", "close": 94.03, "volume": 946129.0}, {"date": "2026-04-02", "close": 91.04, "volume": 1007250.0}, {"date": "2026-04-06", "close": 95.61, "volume": 736955.0}, {"date": "2026-04-07", "close": 94.17, "volume": 589541.0}, {"date": "2026-04-08", "close": 101.52, "volume": 771546.0}, {"date": "2026-04-09", "close": 103.37, "volume": 428144.0}, {"date": "2026-04-10", "close": 102.96, "volume": 231648.0}, {"date": "2026-04-13", "close": 104.03, "volume": 381351.0}, {"date": "2026-04-14", "close": 103.64, "volume": 214755.0}, {"date": "2026-04-15", "close": 100.35, "volume": 314472.0}, {"date": "2026-04-16", "close": 104.1, "volume": 383738.0}, {"date": "2026-04-17", "close": 110.18, "volume": 947445.0}, {"date": "2026-04-20", "close": 111.21, "volume": 280527.0}, {"date": "2026-04-21", "close": 107.45, "volume": 388450.0}, {"date": "2026-04-22", "close": 107.86, "volume": 293155.0}, {"date": "2026-04-23", "close": 121.46, "volume": 1384256.0}, {"date": "2026-04-24", "close": 122.45, "volume": 752920.0}, {"date": "2026-04-27", "close": 124.61, "volume": 1164228.0}, {"date": "2026-04-28", "close": 133.96, "volume": 1449957.0}, {"date": "2026-04-29", "close": 131.6, "volume": 678897.0}, {"date": "2026-04-30", "close": 126.92, "volume": 899998.0}, {"date": "2026-05-01", "close": 133.13, "volume": 941223.0}, {"date": "2026-05-04", "close": 123.91, "volume": 583863.0}, {"date": "2026-05-05", "close": 130.81, "volume": 326563.0}, {"date": "2026-05-06", "close": 136.01, "volume": 655095.0}, {"date": "2026-05-07", "close": 131.89, "volume": 607702.0}, {"date": "2026-05-08", "close": 133.6, "volume": 318857.0}, {"date": "2026-05-11", "close": 136.12, "volume": 454694.0}, {"date": "2026-05-12", "close": 139.21, "volume": 550703.0}, {"date": "2026-05-13", "close": 136.91, "volume": 526650.0}, {"date": "2026-05-14", "close": 140.28, "volume": 407390.0}, {"date": "2026-05-15", "close": 138.2, "volume": 475909.0}, {"date": "2026-05-18", "close": 133.85, "volume": 434066.0}, {"date": "2026-05-19", "close": 128.32, "volume": 337410.0}, {"date": "2026-05-20", "close": 132.62, "volume": 311395.0}, {"date": "2026-05-21", "close": 129.6, "volume": 675337.0}, {"date": "2026-05-22", "close": 129.0, "volume": 706652.0}, {"date": "2026-05-26", "close": 135.73, "volume": 610442.0}, {"date": "2026-05-27", "close": 137.93, "volume": 264294.0}, {"date": "2026-05-28", "close": 137.18, "volume": 302813.0}, {"date": "2026-05-29", "close": 133.0, "volume": 360342.0}, {"date": "2026-06-01", "close": 129.75, "volume": 623191.0}, {"date": "2026-06-02", "close": 128.26, "volume": 337754.0}, {"date": "2026-06-03", "close": 131.98, "volume": 548202.0}, {"date": "2026-06-04", "close": 140.46, "volume": 651703.0}, {"date": "2026-06-05", "close": 136.68, "volume": 471491.0}, {"date": "2026-06-08", "close": 145.13, "volume": 683202.0}, {"date": "2026-06-09", "close": 149.89, "volume": 677876.0}, {"date": "2026-06-10", "close": 141.38, "volume": 668993.0}, {"date": "2026-06-11", "close": 142.51, "volume": 724037.0}, {"date": "2026-06-12", "close": 144.62, "volume": 499483.0}, {"date": "2026-06-15", "close": 151.55, "volume": 412063.0}, {"date": "2026-06-16", "close": 150.87, "volume": 456541.0}, {"date": "2026-06-17", "close": 145.09, "volume": 811787.0}, {"date": "2026-06-18", "close": 155.12, "volume": 919032.0}, {"date": "2026-06-22", "close": 153.43, "volume": 612935.0}, {"date": "2026-06-23", "close": 143.29, "volume": 602578.0}, {"date": "2026-06-24", "close": 143.23, "volume": 668200.0}, {"date": "2026-06-25", "close": 153.0, "volume": 1012129.0}, {"date": "2026-06-26", "close": 151.26, "volume": 1310744.0}, {"date": "2026-06-29", "close": 146.29, "volume": 454654.0}, {"date": "2026-06-30", "close": 143.34, "volume": 378610.0}, {"date": "2026-07-01", "close": 140.23, "volume": 381648.0}, {"date": "2026-07-02", "close": 134.91, "volume": 490492.0}, {"date": "2026-07-06", "close": 135.68, "volume": 329803.0}, {"date": "2026-07-07", "close": 132.61, "volume": 884514.0}, {"date": "2026-07-08", "close": 140.06, "volume": 575229.0}, {"date": "2026-07-09", "close": 144.85, "volume": 438609.0}, {"date": "2026-07-10", "close": 148.91, "volume": 494872.0}, {"date": "2026-07-13", "close": 147.71, "volume": 354825.0}, {"date": "2026-07-14", "close": 147.24, "volume": 606329.0}, {"date": "2026-07-15", "close": 148.94, "volume": 325049.0}, {"date": "2026-07-16", "close": 153.14, "volume": 383295.0}, {"date": "2026-07-17", "close": 149.47, "volume": 827071.0}, {"date": "2026-07-20", "close": 147.36, "volume": 344380.0}, {"date": "2026-07-21", "close": 147.94, "volume": 314739.0}, {"date": "2026-07-22", "close": 151.04, "volume": 350011.0}, {"date": "2026-07-23", "close": 163.25, "volume": 1171961.0}, {"date": "2026-07-24", "close": 162.59, "volume": 401651.0}, {"date": "2026-07-27", "close": 160.0, "volume": 603619.0}, {"date": "2026-07-28", "close": 148.24, "volume": 1258623.0}, {"date": "2026-07-29", "close": 143.02, "volume": 869912.0}, {"date": "2026-07-30", "close": 145.92, "volume": 543587.0}, {"date": "2026-07-31", "close": 150.14, "volume": 464923.0}, {"date": "2026-08-03", "close": 163.93, "volume": 655262.0}, {"date": "2026-08-04", "close": 170.8, "volume": 654682.0}, {"date": "2026-08-05", "close": 168.83, "volume": 580160.0}, {"date": "2026-08-06", "close": 168.14, "volume": 306482.0}, {"date": "2026-08-07", "close": 167.9, "volume": 311237.0}, {"date": "2026-08-10", "close": 169.76, "volume": 335933.0}, {"date": "2026-08-11", "close": 171.03, "volume": 285733.0}, {"date": "2026-08-12", "close": 168.54, "volume": 289219.0}, {"date": "2026-08-13", "close": 168.71, "volume": 264321.0}, {"date": "2026-08-14", "close": 173.51, "volume": 206972.0}, {"date": "2026-08-17", "close": 173.12, "volume": 305114.0}, {"date": "2026-08-18", "close": 166.82, "volume": 309958.0}, {"date": "2026-08-19", "close": 168.1, "volume": 302914.0}, {"date": "2026-08-20", "close": 161.66, "volume": 337995.0}, {"date": "2026-08-21", "close": 161.9, "volume": 289572.0}], "refreshing": true}