{"ticker": "HURN", "overview": {"cik": "1289848", "ticker": "HURN", "name": "Huron Consulting Group Inc.", "industry": "Services-Management Consulting Services", "country": "United States", "sic": "8742", "announcements": [{"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006009", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001289848-26-000125", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005910", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001289848-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001375323-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001375323-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001289848-26-000114", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005484", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005446", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050176", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050168", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049857", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001289848-26-000111", "price_sensitive": false}, {"form": "3", "date": "2026-06-26", "title": "FORM 3", "accession": "0001945536-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-23", "title": "Form SCHEDULE 13G", "accession": "0000764532-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044612", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001289848-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001959173-26-003893", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001289848-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001289848-26-000100", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001289848-26-000098", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001289848-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001289848-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001289848-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001289848-26-000089", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 4377586.15, "net": -4377586.15, "insiders": 4, "first_date": "2026-07-29", "last_date": "2026-08-14"}, "metrics": {"ticker": "HURN", "has_prices": true, "as_of": "2026-08-07", "last": 152.05, "prev_close": 150.1, "change": 1.950000000000017, "change_pct": 0.01299133910726194, "session_volume": 181259.0, "vwap_5": 150.9262280478013, "vwap_20": 141.12133663890307, "vwap_60": 117.71681365141347, "vwap_250": 136.5163225424894, "high_52w": 185.58, "low_52w": 90.16, "avg_volume_20": 401070.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001289848-26-000128", "src": "INSIDERS", "ticker": "HURN", "cik": "1289848", "company": "Huron Consulting Group Inc.", "company_raw": "Huron Consulting Group Inc.", "who": "Debra Zumwalt", "who_key": "Zumwalt Debra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 12837.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Boardroom sells $13K of HURN", "source_url": "https://www.sec.gov/Archives/edgar/data/1609169/000128984826000128/0001289848-26-000128-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001289848-26-000125", "src": "INSIDERS", "ticker": "HURN", "cik": "1289848", "company": "Huron Consulting Group Inc.", "company_raw": "Huron Consulting Group Inc.", "who": "Hugh E. Sawyer III", "who_key": "SAWYER HUGH E III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 308500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director sells $308K of HURN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289848/000128984826000125/0001289848-26-000125-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "0001375323-26-000010", "src": "INSIDERS", "ticker": "HURN", "cik": "1289848", "company": "Huron Consulting Group Inc.", "company_raw": "Huron Consulting Group Inc.", "who": "L. Thomas Richards", "who_key": "Richards L Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on HURN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1375323/000137532326000010/0001375323-26-000010-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134869}, {"id": "0001289848-26-000122", "src": "INSIDERS", "ticker": "HURN", "cik": "1289848", "company": "Huron Consulting Group Inc.", "company_raw": "Huron Consulting Group Inc.", "who": "Kyle Featherstone", "who_key": "Featherstone Kyle", "role": "Chief Acct Officer, Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 70075.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "C-suite trims HURN: $70K", "source_url": "https://www.sec.gov/Archives/edgar/data/1815569/000128984826000122/0001289848-26-000122-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "0001289848-26-000114", "src": "INSIDERS", "ticker": "HURN", "cik": "1289848", "company": "Huron Consulting Group Inc.", "company_raw": "Huron Consulting Group Inc.", "who": "C. Mark Hussey", "who_key": "Hussey C. Mark", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3986172.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO offloads $4M of HURN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289848/000128984826000114/0001289848-26-000114-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139189}, {"id": "13DG-0002100119-26-000654", "src": "13DG", "ticker": "HURN", "cik": "1289848", "company": "Huron Consulting Group Inc.", "company_raw": "Huron Consulting Group Inc.", "who": "Huron Consulting Group Inc.", "who_key": "Huron Consulting Group 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-Management Consulting Services", "country": "United States", "headline": "Huron Consulting Group Inc. takes a 5.2% passive stake in HURN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289848/0002100119-26-000654-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000764532-26-000005", "src": "13DG", "ticker": "HURN", "cik": "1289848", "company": "Huron Consulting Group Inc.", "company_raw": "Huron Consulting Group Inc.", "who": "Fiduciary Management Inc /WI/", "who_key": "FIDUCIARY MANAGEMENT INC /WI/", "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-Management Consulting Services", "country": "United States", "headline": "FIDUCIARY MANAGEMENT INC /WI/ takes a 5.5% passive stake in HURN", "source_url": "https://www.sec.gov/Archives/edgar/data/764532/0000764532-26-000005-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-03-31", "mins": 311989}, {"id": "13DG-0000102909-26-001522", "src": "13DG", "ticker": "HURN", "cik": "1289848", "company": "Huron Consulting Group Inc.", "company_raw": "Huron Consulting Group Inc.", "who": "Huron Consulting Group Inc.", "who_key": "Huron Consulting Group 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-Management Consulting Services", "country": "United States", "headline": "Huron Consulting Group Inc. adjusts its stake in HURN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1289848/0000102909-26-001522-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "recent_buys": [], "institutional": [{"id": "13DG-0000764532-26-000005", "src": "13DG", "ticker": "HURN", "cik": "1289848", "company": "Huron Consulting Group Inc.", "company_raw": "Huron Consulting Group Inc.", "who": "Fiduciary Management Inc /WI/", "who_key": "FIDUCIARY MANAGEMENT INC /WI/", "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-Management Consulting Services", "country": "United States", "headline": "FIDUCIARY MANAGEMENT INC /WI/ takes a 5.5% passive stake in HURN", "source_url": "https://www.sec.gov/Archives/edgar/data/764532/0000764532-26-000005-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-03-31", "mins": 311989}, {"id": "13DG-0002100119-26-000654", "src": "13DG", "ticker": "HURN", "cik": "1289848", "company": "Huron Consulting Group Inc.", "company_raw": "Huron Consulting Group Inc.", "who": "Huron Consulting Group Inc.", "who_key": "Huron Consulting Group 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-Management Consulting Services", "country": "United States", "headline": "Huron Consulting Group Inc. takes a 5.2% passive stake in HURN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289848/0002100119-26-000654-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000102909-26-001522", "src": "13DG", "ticker": "HURN", "cik": "1289848", "company": "Huron Consulting Group Inc.", "company_raw": "Huron Consulting Group Inc.", "who": "Huron Consulting Group Inc.", "who_key": "Huron Consulting Group 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-Management Consulting Services", "country": "United States", "headline": "Huron Consulting Group Inc. adjusts its stake in HURN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1289848/0000102909-26-001522-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Huron Consulting Group Inc. - Common Stock", "new_value": "Huron Consulting Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001289848", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001289848", "applied": 1, "detected_at": "2026-10-25T02:45:26.009354"}]}, "key_people": [{"who": "C. Mark Hussey", "who_key": "Hussey C. Mark", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3986172.7, "net": -3986172.7, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3986172.7, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289848/000128984826000114/0001289848-26-000114-index.htm"}], "latest": {"action": "SELL", "amount": 3986172.7, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289848/000128984826000114/0001289848-26-000114-index.htm"}}, {"who": "Hugh E. Sawyer III", "who_key": "SAWYER HUGH E III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 308500.0, "net": -308500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 308500.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289848/000128984826000125/0001289848-26-000125-index.htm"}], "latest": {"action": "SELL", "amount": 308500.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289848/000128984826000125/0001289848-26-000125-index.htm"}}, {"who": "Kyle Featherstone", "who_key": "Featherstone Kyle", "role": "Chief Acct Officer, Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 70075.53, "net": -70075.53, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 70075.53, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815569/000128984826000122/0001289848-26-000122-index.htm"}], "latest": {"action": "SELL", "amount": 70075.53, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815569/000128984826000122/0001289848-26-000122-index.htm"}}, {"who": "Debra Zumwalt", "who_key": "Zumwalt Debra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 12837.92, "net": -12837.92, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12837.92, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609169/000128984826000128/0001289848-26-000128-index.htm"}], "latest": {"action": "SELL", "amount": 12837.92, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609169/000128984826000128/0001289848-26-000128-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -308500.0}, {"date": "2026-08-14", "net": -12837.92}], "announcements": [{"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006009", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001289848-26-000125", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005910", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001289848-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001375323-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001375323-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001289848-26-000114", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005484", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005446", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050176", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050168", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049857", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001289848-26-000111", "price_sensitive": false}, {"form": "3", "date": "2026-06-26", "title": "FORM 3", "accession": "0001945536-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-23", "title": "Form SCHEDULE 13G", "accession": "0000764532-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044612", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001289848-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001959173-26-003893", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001289848-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001289848-26-000100", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001289848-26-000098", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001289848-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001289848-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001289848-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001289848-26-000089", "price_sensitive": false}], "performance": {"ticker": "HURN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 60.71, "volume": 71182.0}, {"date": "2016-08-09", "close": 61.04, "volume": 65031.0}, {"date": "2016-08-10", "close": 60.83, "volume": 35750.0}, {"date": "2016-08-11", "close": 61.51, "volume": 89183.0}, {"date": "2016-08-12", "close": 61.05, "volume": 93252.0}, {"date": "2016-08-15", "close": 61.24, "volume": 97683.0}, {"date": "2016-08-16", "close": 61.44, "volume": 105751.0}, {"date": "2016-08-17", "close": 61.94, "volume": 127058.0}, {"date": "2016-08-18", "close": 61.8, "volume": 167917.0}, {"date": "2016-08-19", "close": 62.23, "volume": 73072.0}, {"date": "2016-08-22", "close": 62.0, "volume": 161693.0}, {"date": "2016-08-23", "close": 63.26, "volume": 199287.0}, {"date": "2016-08-24", "close": 63.18, "volume": 171287.0}, {"date": "2016-08-25", "close": 63.58, "volume": 107039.0}, {"date": "2016-08-26", "close": 63.0, "volume": 120552.0}, {"date": "2016-08-29", "close": 63.6, "volume": 57754.0}, {"date": "2016-08-30", "close": 63.58, "volume": 83806.0}, {"date": "2016-08-31", "close": 62.86, "volume": 92666.0}, {"date": "2016-09-01", "close": 63.32, "volume": 103395.0}, {"date": "2016-09-02", "close": 63.66, "volume": 124539.0}, {"date": "2016-09-06", "close": 63.51, "volume": 106287.0}, {"date": "2016-09-07", "close": 63.65, "volume": 114003.0}, {"date": "2016-09-08", "close": 62.9, "volume": 135564.0}, {"date": "2016-09-09", "close": 61.43, "volume": 96448.0}, {"date": "2016-09-12", "close": 62.16, "volume": 106471.0}, {"date": "2016-09-13", "close": 60.9, "volume": 111628.0}, {"date": "2016-09-14", "close": 59.97, "volume": 116231.0}, {"date": "2016-09-15", "close": 60.73, "volume": 98700.0}, {"date": "2016-09-16", "close": 60.16, "volume": 202351.0}, {"date": "2016-09-19", "close": 60.22, "volume": 51857.0}, {"date": "2016-09-20", "close": 59.98, "volume": 97978.0}, {"date": "2016-09-21", "close": 61.17, "volume": 209281.0}, {"date": "2016-09-22", "close": 61.72, "volume": 199665.0}, {"date": "2016-09-23", "close": 60.29, "volume": 178041.0}, {"date": "2016-09-26", "close": 59.2, "volume": 123785.0}, {"date": "2016-09-27", "close": 58.91, "volume": 153273.0}, {"date": "2016-09-28", "close": 58.98, "volume": 111825.0}, {"date": "2016-09-29", "close": 58.57, "volume": 81801.0}, {"date": "2016-09-30", "close": 59.76, "volume": 267029.0}, {"date": "2016-10-03", "close": 59.12, "volume": 136273.0}, {"date": "2016-10-04", "close": 59.17, "volume": 96685.0}, {"date": "2016-10-05", "close": 58.71, "volume": 131664.0}, {"date": "2016-10-06", "close": 58.73, "volume": 80998.0}, {"date": "2016-10-07", "close": 58.0, "volume": 121460.0}, {"date": "2016-10-10", "close": 58.19, "volume": 127653.0}, {"date": "2016-10-11", "close": 56.87, "volume": 149167.0}, {"date": "2016-10-12", "close": 56.89, "volume": 117719.0}, {"date": "2016-10-13", "close": 55.95, "volume": 152400.0}, {"date": "2016-10-14", "close": 55.63, "volume": 134913.0}, {"date": "2016-10-17", "close": 55.5, "volume": 142803.0}, {"date": "2016-10-18", "close": 55.8, "volume": 151937.0}, {"date": "2016-10-19", "close": 56.1, "volume": 108587.0}, {"date": "2016-10-20", "close": 56.25, "volume": 85677.0}, {"date": "2016-10-21", "close": 56.65, "volume": 87677.0}, {"date": "2016-10-24", "close": 57.15, "volume": 87574.0}, {"date": "2016-10-25", "close": 57.05, "volume": 79911.0}, {"date": "2016-10-26", "close": 56.15, "volume": 74228.0}, {"date": "2016-10-27", "close": 55.5, "volume": 99426.0}, {"date": "2016-10-28", "close": 56.35, "volume": 114740.0}, {"date": "2016-10-31", "close": 56.05, "volume": 132081.0}, {"date": "2016-11-01", "close": 54.85, "volume": 113550.0}, {"date": "2016-11-02", "close": 47.45, "volume": 895593.0}, {"date": "2016-11-03", "close": 48.9, "volume": 193933.0}, {"date": "2016-11-04", "close": 49.15, "volume": 219992.0}, {"date": "2016-11-07", "close": 49.55, "volume": 159820.0}, {"date": "2016-11-08", "close": 49.35, "volume": 91082.0}, {"date": "2016-11-09", "close": 50.0, "volume": 124760.0}, {"date": "2016-11-10", "close": 49.65, "volume": 180660.0}, {"date": "2016-11-11", "close": 50.6, "volume": 216992.0}, {"date": "2016-11-14", "close": 50.05, "volume": 252003.0}, {"date": "2016-11-15", "close": 49.7, "volume": 272785.0}, {"date": "2016-11-16", "close": 49.45, "volume": 269800.0}, {"date": "2016-11-17", "close": 50.7, "volume": 317495.0}, {"date": "2016-11-18", "close": 50.65, "volume": 142592.0}, {"date": "2016-11-21", "close": 51.0, "volume": 175780.0}, {"date": "2016-11-22", "close": 51.85, "volume": 91942.0}, {"date": "2016-11-23", "close": 52.05, "volume": 57740.0}, {"date": "2016-11-25", "close": 51.75, "volume": 28320.0}, {"date": "2016-11-28", "close": 52.55, "volume": 96751.0}, {"date": "2016-11-29", "close": 52.25, "volume": 96085.0}, {"date": "2016-11-30", "close": 52.75, "volume": 144208.0}, {"date": "2016-12-01", "close": 51.45, "volume": 241652.0}, {"date": "2016-12-02", "close": 50.6, "volume": 206679.0}, {"date": "2016-12-05", "close": 50.95, "volume": 133506.0}, {"date": "2016-12-06", "close": 52.0, "volume": 101501.0}, {"date": "2016-12-07", "close": 53.25, "volume": 76248.0}, {"date": "2016-12-08", "close": 54.6, "volume": 131679.0}, {"date": "2016-12-09", "close": 54.7, "volume": 107333.0}, {"date": "2016-12-12", "close": 55.0, "volume": 177139.0}, {"date": "2016-12-13", "close": 53.75, "volume": 247568.0}, {"date": "2016-12-14", "close": 52.65, "volume": 85532.0}, {"date": "2016-12-15", "close": 52.45, "volume": 142400.0}, {"date": "2016-12-16", "close": 52.9, "volume": 455790.0}, {"date": "2016-12-19", "close": 52.2, "volume": 161529.0}, {"date": "2016-12-20", "close": 53.5, "volume": 110198.0}, {"date": "2016-12-21", "close": 52.85, "volume": 106178.0}, {"date": "2016-12-22", "close": 52.0, "volume": 103314.0}, {"date": "2016-12-23", "close": 52.0, "volume": 74300.0}, {"date": "2016-12-27", "close": 51.8, "volume": 108921.0}, {"date": "2016-12-28", "close": 50.35, "volume": 116148.0}, {"date": "2016-12-29", "close": 50.6, "volume": 159982.0}, {"date": "2016-12-30", "close": 50.65, "volume": 124557.0}, {"date": "2017-01-03", "close": 46.1, "volume": 505947.0}, {"date": "2017-01-04", "close": 46.85, "volume": 310145.0}, {"date": "2017-01-05", "close": 45.75, "volume": 521172.0}, {"date": "2017-01-06", "close": 46.0, "volume": 369292.0}, {"date": "2017-01-09", "close": 45.85, "volume": 298829.0}, {"date": "2017-01-10", "close": 45.9, "volume": 387176.0}, {"date": "2017-01-11", "close": 45.85, "volume": 144084.0}, {"date": "2017-01-12", "close": 45.9, "volume": 140552.0}, {"date": "2017-01-13", "close": 46.0, "volume": 324975.0}, {"date": "2017-01-17", "close": 44.95, "volume": 222792.0}, {"date": "2017-01-18", "close": 45.4, "volume": 159938.0}, {"date": "2017-01-19", "close": 45.9, "volume": 181235.0}, {"date": "2017-01-20", "close": 46.0, "volume": 143540.0}, {"date": "2017-01-23", "close": 45.85, "volume": 137422.0}, {"date": "2017-01-24", "close": 46.95, "volume": 200704.0}, {"date": "2017-01-25", "close": 47.2, "volume": 125493.0}, {"date": "2017-01-26", "close": 46.75, "volume": 80672.0}, {"date": "2017-01-27", "close": 46.6, "volume": 216106.0}, {"date": "2017-01-30", "close": 46.05, "volume": 86986.0}, {"date": "2017-01-31", "close": 45.3, "volume": 224496.0}, {"date": "2017-02-01", "close": 44.35, "volume": 230751.0}, {"date": "2017-02-02", "close": 45.3, "volume": 295450.0}, {"date": "2017-02-03", "close": 45.6, "volume": 109763.0}, {"date": "2017-02-06", "close": 45.75, "volume": 102557.0}, {"date": "2017-02-07", "close": 44.8, "volume": 191010.0}, {"date": "2017-02-08", "close": 44.85, "volume": 109379.0}, {"date": "2017-02-09", "close": 45.65, "volume": 86215.0}, {"date": "2017-02-10", "close": 46.45, "volume": 112435.0}, {"date": "2017-02-13", "close": 46.3, "volume": 101257.0}, {"date": "2017-02-14", "close": 46.65, "volume": 136064.0}, {"date": "2017-02-15", "close": 46.85, "volume": 98582.0}, {"date": "2017-02-16", "close": 46.6, "volume": 68771.0}, {"date": "2017-02-17", "close": 42.6, "volume": 629196.0}, {"date": "2017-02-21", "close": 43.35, "volume": 307438.0}, {"date": "2017-02-22", "close": 43.65, "volume": 216605.0}, {"date": "2017-02-23", "close": 45.1, "volume": 222387.0}, {"date": "2017-02-24", "close": 44.3, "volume": 326472.0}, {"date": "2017-02-27", "close": 45.95, "volume": 234979.0}, {"date": "2017-02-28", "close": 43.45, "volume": 193670.0}, {"date": "2017-03-01", "close": 43.15, "volume": 218194.0}, {"date": "2017-03-02", "close": 43.25, "volume": 124747.0}, {"date": "2017-03-03", "close": 42.15, "volume": 133471.0}, {"date": "2017-03-06", "close": 41.4, "volume": 156623.0}, {"date": "2017-03-07", "close": 40.95, "volume": 132136.0}, {"date": "2017-03-08", "close": 41.15, "volume": 135280.0}, {"date": "2017-03-09", "close": 40.95, "volume": 154472.0}, {"date": "2017-03-10", "close": 41.55, "volume": 123043.0}, {"date": "2017-03-13", "close": 41.55, "volume": 118474.0}, {"date": "2017-03-14", "close": 40.9, "volume": 103738.0}, {"date": "2017-03-15", "close": 41.75, "volume": 167683.0}, {"date": "2017-03-16", "close": 42.0, "volume": 121493.0}, {"date": "2017-03-17", "close": 41.85, "volume": 173620.0}, {"date": "2017-03-20", "close": 40.7, "volume": 103071.0}, {"date": "2017-03-21", "close": 40.75, "volume": 171244.0}, {"date": "2017-03-22", "close": 39.65, "volume": 177836.0}, {"date": "2017-03-23", "close": 39.75, "volume": 140806.0}, {"date": "2017-03-24", "close": 41.55, "volume": 238025.0}, {"date": "2017-03-27", "close": 42.0, "volume": 159779.0}, {"date": "2017-03-28", "close": 42.05, "volume": 105586.0}, {"date": "2017-03-29", "close": 41.7, "volume": 82614.0}, {"date": "2017-03-30", "close": 41.75, "volume": 98208.0}, {"date": "2017-03-31", "close": 42.1, "volume": 126020.0}, {"date": "2017-04-03", "close": 41.7, "volume": 110046.0}, {"date": "2017-04-04", "close": 41.55, "volume": 149472.0}, {"date": "2017-04-05", "close": 41.85, "volume": 169107.0}, {"date": "2017-04-06", "close": 42.35, "volume": 103364.0}, {"date": "2017-04-07", "close": 41.9, "volume": 121261.0}, {"date": "2017-04-10", "close": 42.25, "volume": 85746.0}, {"date": "2017-04-11", "close": 42.45, "volume": 66767.0}, {"date": "2017-04-12", "close": 42.1, "volume": 99802.0}, {"date": "2017-04-13", "close": 41.95, "volume": 113376.0}, {"date": "2017-04-17", "close": 42.3, "volume": 90400.0}, {"date": "2017-04-18", "close": 42.45, "volume": 99523.0}, {"date": "2017-04-19", "close": 42.6, "volume": 110253.0}, {"date": "2017-04-20", "close": 43.0, "volume": 88035.0}, {"date": "2017-04-21", "close": 43.05, "volume": 89996.0}, {"date": "2017-04-24", "close": 43.55, "volume": 105776.0}, {"date": "2017-04-25", "close": 43.75, "volume": 137883.0}, {"date": "2017-04-26", "close": 45.05, "volume": 134185.0}, {"date": "2017-04-27", "close": 44.6, "volume": 132135.0}, {"date": "2017-04-28", "close": 44.5, "volume": 152271.0}, {"date": "2017-05-01", "close": 46.45, "volume": 382260.0}, {"date": "2017-05-02", "close": 45.75, "volume": 178963.0}, {"date": "2017-05-03", "close": 45.1, "volume": 202266.0}, {"date": "2017-05-04", "close": 44.8, "volume": 129326.0}, {"date": "2017-05-05", "close": 44.5, "volume": 94823.0}, {"date": "2017-05-08", "close": 44.65, "volume": 91834.0}, {"date": "2017-05-09", "close": 44.3, "volume": 145792.0}, {"date": "2017-05-10", "close": 44.4, "volume": 102753.0}, {"date": "2017-05-11", "close": 43.8, "volume": 241573.0}, {"date": "2017-05-12", "close": 43.2, "volume": 165299.0}, {"date": "2017-05-15", "close": 43.3, "volume": 139406.0}, {"date": "2017-05-16", "close": 43.1, "volume": 161818.0}, {"date": "2017-05-17", "close": 42.3, "volume": 114413.0}, {"date": "2017-05-18", "close": 41.6, "volume": 220052.0}, {"date": "2017-05-19", "close": 40.7, "volume": 153050.0}, {"date": "2017-05-22", "close": 41.2, "volume": 110301.0}, {"date": "2017-05-23", "close": 41.15, "volume": 168129.0}, {"date": "2017-05-24", "close": 41.25, "volume": 77686.0}, {"date": "2017-05-25", "close": 41.4, "volume": 95243.0}, {"date": "2017-05-26", "close": 41.85, "volume": 79417.0}, {"date": "2017-05-30", "close": 41.55, "volume": 89071.0}, {"date": "2017-05-31", "close": 41.55, "volume": 77467.0}, {"date": "2017-06-01", "close": 43.05, "volume": 160711.0}, {"date": "2017-06-02", "close": 44.0, "volume": 164704.0}, {"date": "2017-06-05", "close": 42.9, "volume": 160902.0}, {"date": "2017-06-06", "close": 42.4, "volume": 139922.0}, {"date": "2017-06-07", "close": 42.7, "volume": 93341.0}, {"date": "2017-06-08", "close": 43.7, "volume": 92362.0}, {"date": "2017-06-09", "close": 44.0, "volume": 122523.0}, {"date": "2017-06-12", "close": 43.2, "volume": 113428.0}, {"date": "2017-06-13", "close": 43.35, "volume": 53318.0}, {"date": "2017-06-14", "close": 43.3, "volume": 52124.0}, {"date": "2017-06-15", "close": 42.85, "volume": 66692.0}, {"date": "2017-06-16", "close": 42.35, "volume": 214225.0}, {"date": "2017-06-19", "close": 42.65, "volume": 76117.0}, {"date": "2017-06-20", "close": 42.3, "volume": 95367.0}, {"date": "2017-06-21", "close": 42.2, "volume": 138534.0}, {"date": "2017-06-22", "close": 42.8, "volume": 68785.0}, {"date": "2017-06-23", "close": 43.1, "volume": 196282.0}, {"date": "2017-06-26", "close": 42.7, "volume": 55654.0}, {"date": "2017-06-27", "close": 42.55, "volume": 87104.0}, {"date": "2017-06-28", "close": 42.85, "volume": 52040.0}, {"date": "2017-06-29", "close": 42.75, "volume": 84988.0}, {"date": "2017-06-30", "close": 43.2, "volume": 137409.0}, {"date": "2017-07-03", "close": 43.3, "volume": 52939.0}, {"date": "2017-07-05", "close": 42.8, "volume": 55159.0}, {"date": "2017-07-06", "close": 42.1, "volume": 80575.0}, {"date": "2017-07-07", "close": 42.65, "volume": 80523.0}, {"date": "2017-07-10", "close": 42.25, "volume": 100185.0}, {"date": "2017-07-11", "close": 42.2, "volume": 68800.0}, {"date": "2017-07-12", "close": 42.6, "volume": 44698.0}, {"date": "2017-07-13", "close": 42.3, "volume": 57022.0}, {"date": "2017-07-14", "close": 42.3, "volume": 41313.0}, {"date": "2017-07-17", "close": 42.05, "volume": 61973.0}, {"date": "2017-07-18", "close": 41.8, "volume": 91553.0}, {"date": "2017-07-19", "close": 41.75, "volume": 65537.0}, {"date": "2017-07-20", "close": 42.4, "volume": 62036.0}, {"date": "2017-07-21", "close": 42.15, "volume": 115600.0}, {"date": "2017-07-24", "close": 41.65, "volume": 61413.0}, {"date": "2017-07-25", "close": 42.05, "volume": 63267.0}, {"date": "2017-07-26", "close": 41.55, "volume": 53998.0}, {"date": "2017-07-27", "close": 41.9, "volume": 100062.0}, {"date": "2017-07-28", "close": 35.8, "volume": 447823.0}, {"date": "2017-07-31", "close": 35.5, "volume": 361017.0}, {"date": "2017-08-01", "close": 35.15, "volume": 301240.0}, {"date": "2017-08-02", "close": 35.1, "volume": 267800.0}, {"date": "2017-08-03", "close": 34.15, "volume": 141586.0}, {"date": "2017-08-04", "close": 33.75, "volume": 136026.0}, {"date": "2017-08-07", "close": 33.35, "volume": 135608.0}, {"date": "2017-08-08", "close": 33.3, "volume": 130835.0}, {"date": "2017-08-09", "close": 33.0, "volume": 167107.0}, {"date": "2017-08-10", "close": 33.1, "volume": 273395.0}, {"date": "2017-08-11", "close": 32.85, "volume": 114268.0}, {"date": "2017-08-14", "close": 33.0, "volume": 192808.0}, {"date": "2017-08-15", "close": 32.45, "volume": 140171.0}, {"date": "2017-08-16", "close": 32.5, "volume": 166586.0}, {"date": "2017-08-17", "close": 31.8, "volume": 154183.0}, {"date": "2017-08-18", "close": 31.4, "volume": 187779.0}, {"date": "2017-08-21", "close": 31.2, "volume": 92839.0}, {"date": "2017-08-22", "close": 31.25, "volume": 115850.0}, {"date": "2017-08-23", "close": 30.5, "volume": 184316.0}, {"date": "2017-08-24", "close": 30.5, "volume": 161436.0}, {"date": "2017-08-25", "close": 30.15, "volume": 89882.0}, {"date": "2017-08-28", "close": 30.0, "volume": 166942.0}, {"date": "2017-08-29", "close": 30.0, "volume": 151168.0}, {"date": "2017-08-30", "close": 29.9, "volume": 118905.0}, {"date": "2017-08-31", "close": 30.25, "volume": 180892.0}, {"date": "2017-09-01", "close": 30.85, "volume": 129670.0}, {"date": "2017-09-05", "close": 30.2, "volume": 97611.0}, {"date": "2017-09-06", "close": 30.75, "volume": 90691.0}, {"date": "2017-09-07", "close": 30.95, "volume": 91294.0}, {"date": "2017-09-08", "close": 32.85, "volume": 229773.0}, {"date": "2017-09-11", "close": 32.55, "volume": 158445.0}, {"date": "2017-09-12", "close": 33.0, "volume": 96071.0}, {"date": "2017-09-13", "close": 32.6, "volume": 82802.0}, {"date": "2017-09-14", "close": 33.05, "volume": 207155.0}, {"date": "2017-09-15", "close": 33.1, "volume": 306273.0}, {"date": "2017-09-18", "close": 32.8, "volume": 97226.0}, {"date": "2017-09-19", "close": 32.8, "volume": 54395.0}, {"date": "2017-09-20", "close": 32.95, "volume": 84295.0}, {"date": "2017-09-21", "close": 33.05, "volume": 85370.0}, {"date": "2017-09-22", "close": 33.75, "volume": 129960.0}, {"date": "2017-09-25", "close": 34.0, "volume": 125292.0}, {"date": "2017-09-26", "close": 34.15, "volume": 103821.0}, {"date": "2017-09-27", "close": 34.25, "volume": 183321.0}, {"date": "2017-09-28", "close": 34.45, "volume": 210579.0}, {"date": "2017-09-29", "close": 34.3, "volume": 222575.0}, {"date": "2017-10-02", "close": 35.55, "volume": 147121.0}, {"date": "2017-10-03", "close": 35.15, "volume": 132818.0}, {"date": "2017-10-04", "close": 35.5, "volume": 76865.0}, {"date": "2017-10-05", "close": 35.5, "volume": 92668.0}, {"date": "2017-10-06", "close": 36.25, "volume": 169772.0}, {"date": "2017-10-09", "close": 35.6, "volume": 221016.0}, {"date": "2017-10-10", "close": 36.55, "volume": 112840.0}, {"date": "2017-10-11", "close": 36.25, "volume": 162947.0}, {"date": "2017-10-12", "close": 36.3, "volume": 103454.0}, {"date": "2017-10-13", "close": 36.2, "volume": 87747.0}, {"date": "2017-10-16", "close": 36.35, "volume": 96021.0}, {"date": "2017-10-17", "close": 36.2, "volume": 99498.0}, {"date": "2017-10-18", "close": 36.4, "volume": 82941.0}, {"date": "2017-10-19", "close": 36.15, "volume": 58587.0}, {"date": "2017-10-20", "close": 36.25, "volume": 69529.0}, {"date": "2017-10-23", "close": 36.1, "volume": 52054.0}, {"date": "2017-10-24", "close": 35.35, "volume": 137570.0}, {"date": "2017-10-25", "close": 35.2, "volume": 81474.0}, {"date": "2017-10-26", "close": 35.1, "volume": 70869.0}, {"date": "2017-10-27", "close": 35.2, "volume": 82197.0}, {"date": "2017-10-30", "close": 34.55, "volume": 68431.0}, {"date": "2017-10-31", "close": 36.6, "volume": 216138.0}, {"date": "2017-11-01", "close": 36.3, "volume": 230360.0}, {"date": "2017-11-02", "close": 38.3, "volume": 265608.0}, {"date": "2017-11-03", "close": 39.15, "volume": 228851.0}, {"date": "2017-11-06", "close": 38.3, "volume": 96729.0}, {"date": "2017-11-07", "close": 37.55, "volume": 104924.0}, {"date": "2017-11-08", "close": 37.85, "volume": 82264.0}, {"date": "2017-11-09", "close": 37.8, "volume": 71842.0}, {"date": "2017-11-10", "close": 37.75, "volume": 49848.0}, {"date": "2017-11-13", "close": 38.05, "volume": 64581.0}, {"date": "2017-11-14", "close": 39.05, "volume": 121785.0}, {"date": "2017-11-15", "close": 38.6, "volume": 84040.0}, {"date": "2017-11-16", "close": 39.0, "volume": 94989.0}, {"date": "2017-11-17", "close": 39.05, "volume": 97863.0}, {"date": "2017-11-20", "close": 39.2, "volume": 71236.0}, {"date": "2017-11-21", "close": 40.0, "volume": 107098.0}, {"date": "2017-11-22", "close": 40.5, "volume": 85683.0}, {"date": "2017-11-24", "close": 40.15, "volume": 22377.0}, {"date": "2017-11-27", "close": 40.4, "volume": 96938.0}, {"date": "2017-11-28", "close": 41.9, "volume": 111385.0}, {"date": "2017-11-29", "close": 41.7, "volume": 120072.0}, {"date": "2017-11-30", "close": 40.9, "volume": 102012.0}, {"date": "2017-12-01", "close": 40.1, "volume": 81048.0}, {"date": "2017-12-04", "close": 40.45, "volume": 151578.0}, {"date": "2017-12-05", "close": 39.95, "volume": 73586.0}, {"date": "2017-12-06", "close": 40.3, "volume": 123562.0}, {"date": "2017-12-07", "close": 40.25, "volume": 133611.0}, {"date": "2017-12-08", "close": 40.45, "volume": 62846.0}, {"date": "2017-12-11", "close": 39.65, "volume": 88603.0}, {"date": "2017-12-12", "close": 40.5, "volume": 103502.0}, {"date": "2017-12-13", "close": 39.8, "volume": 76931.0}, {"date": "2017-12-14", "close": 39.5, "volume": 114626.0}, {"date": "2017-12-15", "close": 40.0, "volume": 231994.0}, {"date": "2017-12-18", "close": 40.55, "volume": 100837.0}, {"date": "2017-12-19", "close": 40.6, "volume": 140825.0}, {"date": "2017-12-20", "close": 41.25, "volume": 103380.0}, {"date": "2017-12-21", "close": 41.15, "volume": 89821.0}, {"date": "2017-12-22", "close": 40.05, "volume": 43096.0}, {"date": "2017-12-26", "close": 39.9, "volume": 92064.0}, {"date": "2017-12-27", "close": 40.1, "volume": 74865.0}, {"date": "2017-12-28", "close": 40.5, "volume": 72846.0}, {"date": "2017-12-29", "close": 40.45, "volume": 65192.0}, {"date": "2018-01-02", "close": 40.75, "volume": 78179.0}, {"date": "2018-01-03", "close": 39.9, "volume": 56030.0}, {"date": "2018-01-04", "close": 40.3, "volume": 50964.0}, {"date": "2018-01-05", "close": 40.6, "volume": 41609.0}, {"date": "2018-01-08", "close": 40.4, "volume": 64551.0}, {"date": "2018-01-09", "close": 40.15, "volume": 61517.0}, {"date": "2018-01-10", "close": 40.2, "volume": 31466.0}, {"date": "2018-01-11", "close": 41.65, "volume": 69098.0}, {"date": "2018-01-12", "close": 41.75, "volume": 85262.0}, {"date": "2018-01-16", "close": 41.45, "volume": 96027.0}, {"date": "2018-01-17", "close": 41.5, "volume": 129027.0}, {"date": "2018-01-18", "close": 41.2, "volume": 66988.0}, {"date": "2018-01-19", "close": 42.65, "volume": 184026.0}, {"date": "2018-01-22", "close": 42.0, "volume": 81414.0}, {"date": "2018-01-23", "close": 41.75, "volume": 41910.0}, {"date": "2018-01-24", "close": 41.4, "volume": 65938.0}, {"date": "2018-01-25", "close": 41.4, "volume": 46027.0}, {"date": "2018-01-26", "close": 41.85, "volume": 47818.0}, {"date": "2018-01-29", "close": 41.7, "volume": 58502.0}, {"date": "2018-01-30", "close": 41.15, "volume": 81742.0}, {"date": "2018-01-31", "close": 40.15, "volume": 105546.0}, {"date": "2018-02-01", "close": 41.05, "volume": 92727.0}, {"date": "2018-02-02", "close": 40.9, "volume": 86091.0}, {"date": "2018-02-05", "close": 40.15, "volume": 181791.0}, {"date": "2018-02-06", "close": 39.8, "volume": 123379.0}, {"date": "2018-02-07", "close": 40.1, "volume": 50274.0}, {"date": "2018-02-08", "close": 39.45, "volume": 98170.0}, {"date": "2018-02-09", "close": 40.25, "volume": 98532.0}, {"date": "2018-02-12", "close": 40.3, "volume": 60786.0}, {"date": "2018-02-13", "close": 40.05, "volume": 66781.0}, {"date": "2018-02-14", "close": 40.15, "volume": 113303.0}, {"date": "2018-02-15", "close": 40.95, "volume": 48549.0}, {"date": "2018-02-16", "close": 41.9, "volume": 90073.0}, {"date": "2018-02-20", "close": 40.95, "volume": 69316.0}, {"date": "2018-02-21", "close": 41.2, "volume": 42183.0}, {"date": "2018-02-22", "close": 41.6, "volume": 35119.0}, {"date": "2018-02-23", "close": 41.9, "volume": 68271.0}, {"date": "2018-02-26", "close": 42.4, "volume": 60753.0}, {"date": "2018-02-27", "close": 41.2, "volume": 61218.0}, {"date": "2018-02-28", "close": 35.0, "volume": 598504.0}, {"date": "2018-03-01", "close": 35.25, "volume": 312116.0}, {"date": "2018-03-02", "close": 35.65, "volume": 235490.0}, {"date": "2018-03-05", "close": 35.2, "volume": 139001.0}, {"date": "2018-03-06", "close": 35.8, "volume": 134706.0}, {"date": "2018-03-07", "close": 36.45, "volume": 269646.0}, {"date": "2018-03-08", "close": 36.5, "volume": 170305.0}, {"date": "2018-03-09", "close": 36.5, "volume": 197799.0}, {"date": "2018-03-12", "close": 36.7, "volume": 160320.0}, {"date": "2018-03-13", "close": 36.65, "volume": 179293.0}, {"date": "2018-03-14", "close": 36.65, "volume": 126863.0}, {"date": "2018-03-15", "close": 36.45, "volume": 89316.0}, {"date": "2018-03-16", "close": 36.3, "volume": 237105.0}, {"date": "2018-03-19", "close": 36.8, "volume": 70768.0}, {"date": "2018-03-20", "close": 37.3, "volume": 65270.0}, {"date": "2018-03-21", "close": 37.55, "volume": 63470.0}, {"date": "2018-03-22", "close": 37.0, "volume": 75347.0}, {"date": "2018-03-23", "close": 36.2, "volume": 69584.0}, {"date": "2018-03-26", "close": 36.9, "volume": 135932.0}, {"date": "2018-03-27", "close": 36.6, "volume": 120990.0}, {"date": "2018-03-28", "close": 37.05, "volume": 137813.0}, {"date": "2018-03-29", "close": 38.1, "volume": 100830.0}, {"date": "2018-04-02", "close": 37.8, "volume": 121863.0}, {"date": "2018-04-03", "close": 38.35, "volume": 70677.0}, {"date": "2018-04-04", "close": 38.6, "volume": 74452.0}, {"date": "2018-04-05", "close": 38.65, "volume": 98511.0}, {"date": "2018-04-06", "close": 38.4, "volume": 53103.0}, {"date": "2018-04-09", "close": 38.25, "volume": 78617.0}, {"date": "2018-04-10", "close": 39.1, "volume": 117443.0}, {"date": "2018-04-11", "close": 39.05, "volume": 67857.0}, {"date": "2018-04-12", "close": 38.9, "volume": 115004.0}, {"date": "2018-04-13", "close": 38.9, "volume": 88739.0}, {"date": "2018-04-16", "close": 39.25, "volume": 48234.0}, {"date": "2018-04-17", "close": 39.05, "volume": 64020.0}, {"date": "2018-04-18", "close": 38.8, "volume": 154725.0}, {"date": "2018-04-19", "close": 39.45, "volume": 119589.0}, {"date": "2018-04-20", "close": 38.7, "volume": 95072.0}, {"date": "2018-04-23", "close": 38.25, "volume": 64364.0}, {"date": "2018-04-24", "close": 38.35, "volume": 115174.0}, {"date": "2018-04-25", "close": 37.8, "volume": 102078.0}, {"date": "2018-04-26", "close": 37.65, "volume": 110374.0}, {"date": "2018-04-27", "close": 37.05, "volume": 139746.0}, {"date": "2018-04-30", "close": 37.45, "volume": 128728.0}, {"date": "2018-05-01", "close": 37.3, "volume": 94477.0}, {"date": "2018-05-02", "close": 35.05, "volume": 295537.0}, {"date": "2018-05-03", "close": 34.5, "volume": 115948.0}, {"date": "2018-05-04", "close": 34.55, "volume": 93272.0}, {"date": "2018-05-07", "close": 34.4, "volume": 60831.0}, {"date": "2018-05-08", "close": 34.55, "volume": 72295.0}, {"date": "2018-05-09", "close": 35.5, "volume": 103062.0}, {"date": "2018-05-10", "close": 36.45, "volume": 144550.0}, {"date": "2018-05-11", "close": 36.9, "volume": 88348.0}, {"date": "2018-05-14", "close": 36.85, "volume": 104753.0}, {"date": "2018-05-15", "close": 37.05, "volume": 60062.0}, {"date": "2018-05-16", "close": 37.3, "volume": 61867.0}, {"date": "2018-05-17", "close": 37.25, "volume": 56849.0}, {"date": "2018-05-18", "close": 37.55, "volume": 86678.0}, {"date": "2018-05-21", "close": 38.3, "volume": 107247.0}, {"date": "2018-05-22", "close": 38.3, "volume": 77735.0}, {"date": "2018-05-23", "close": 39.25, "volume": 141541.0}, {"date": "2018-05-24", "close": 40.5, "volume": 174844.0}, {"date": "2018-05-25", "close": 40.4, "volume": 129121.0}, {"date": "2018-05-29", "close": 40.45, "volume": 56762.0}, {"date": "2018-05-30", "close": 41.05, "volume": 160899.0}, {"date": "2018-05-31", "close": 40.5, "volume": 105500.0}, {"date": "2018-06-01", "close": 40.45, "volume": 93248.0}, {"date": "2018-06-04", "close": 40.8, "volume": 66366.0}, {"date": "2018-06-05", "close": 40.75, "volume": 69285.0}, {"date": "2018-06-06", "close": 41.05, "volume": 61162.0}, {"date": "2018-06-07", "close": 40.95, "volume": 39682.0}, {"date": "2018-06-08", "close": 40.9, "volume": 89666.0}, {"date": "2018-06-11", "close": 40.65, "volume": 112783.0}, {"date": "2018-06-12", "close": 40.15, "volume": 145464.0}, {"date": "2018-06-13", "close": 39.85, "volume": 136562.0}, {"date": "2018-06-14", "close": 40.7, "volume": 120488.0}, {"date": "2018-06-15", "close": 41.25, "volume": 168610.0}, {"date": "2018-06-18", "close": 41.1, "volume": 64896.0}, {"date": "2018-06-19", "close": 41.45, "volume": 121752.0}, {"date": "2018-06-20", "close": 41.55, "volume": 66151.0}, {"date": "2018-06-21", "close": 41.2, "volume": 78456.0}, {"date": "2018-06-22", "close": 41.3, "volume": 163417.0}, {"date": "2018-06-25", "close": 41.2, "volume": 146686.0}, {"date": "2018-06-26", "close": 41.1, "volume": 95396.0}, {"date": "2018-06-27", "close": 40.8, "volume": 91480.0}, {"date": "2018-06-28", "close": 41.2, "volume": 105682.0}, {"date": "2018-06-29", "close": 40.9, "volume": 91804.0}, {"date": "2018-07-02", "close": 41.9, "volume": 94324.0}, {"date": "2018-07-03", "close": 42.1, "volume": 97385.0}, {"date": "2018-07-05", "close": 42.65, "volume": 117135.0}, {"date": "2018-07-06", "close": 42.35, "volume": 67209.0}, {"date": "2018-07-09", "close": 43.0, "volume": 44217.0}, {"date": "2018-07-10", "close": 43.9, "volume": 171570.0}, {"date": "2018-07-11", "close": 43.75, "volume": 104434.0}, {"date": "2018-07-12", "close": 43.75, "volume": 101812.0}, {"date": "2018-07-13", "close": 43.55, "volume": 57747.0}, {"date": "2018-07-16", "close": 43.55, "volume": 100470.0}, {"date": "2018-07-17", "close": 43.8, "volume": 59302.0}, {"date": "2018-07-18", "close": 43.8, "volume": 96424.0}, {"date": "2018-07-19", "close": 44.6, "volume": 252925.0}, {"date": "2018-07-20", "close": 44.65, "volume": 210413.0}, {"date": "2018-07-23", "close": 44.65, "volume": 288310.0}, {"date": "2018-07-24", "close": 44.4, "volume": 80858.0}, {"date": "2018-07-25", "close": 44.6, "volume": 74586.0}, {"date": "2018-07-26", "close": 44.55, "volume": 78770.0}, {"date": "2018-07-27", "close": 43.6, "volume": 104581.0}, {"date": "2018-07-30", "close": 43.7, "volume": 116230.0}, {"date": "2018-07-31", "close": 43.65, "volume": 156537.0}, {"date": "2018-08-01", "close": 45.5, "volume": 520980.0}, {"date": "2018-08-02", "close": 45.05, "volume": 376931.0}, {"date": "2018-08-03", "close": 46.4, "volume": 206878.0}, {"date": "2018-08-06", "close": 47.0, "volume": 135088.0}, {"date": "2018-08-07", "close": 47.55, "volume": 136783.0}, {"date": "2018-08-08", "close": 47.75, "volume": 160335.0}, {"date": "2018-08-09", "close": 48.2, "volume": 69727.0}, {"date": "2018-08-10", "close": 48.05, "volume": 143134.0}, {"date": "2018-08-13", "close": 47.8, "volume": 116334.0}, {"date": "2018-08-14", "close": 48.0, "volume": 100651.0}, {"date": "2018-08-15", "close": 47.3, "volume": 97191.0}, {"date": "2018-08-16", "close": 47.35, "volume": 66435.0}, {"date": "2018-08-17", "close": 47.45, "volume": 59974.0}, {"date": "2018-08-20", "close": 47.55, "volume": 90510.0}, {"date": "2018-08-21", "close": 47.95, "volume": 96151.0}, {"date": "2018-08-22", "close": 48.25, "volume": 59303.0}, {"date": "2018-08-23", "close": 48.5, "volume": 52973.0}, {"date": "2018-08-24", "close": 48.45, "volume": 60029.0}, {"date": "2018-08-27", "close": 48.75, "volume": 71274.0}, {"date": "2018-08-28", "close": 49.7, "volume": 133413.0}, {"date": "2018-08-29", "close": 48.35, "volume": 130263.0}, {"date": "2018-08-30", "close": 49.5, "volume": 79399.0}, {"date": "2018-08-31", "close": 49.5, "volume": 54003.0}, {"date": "2018-09-04", "close": 49.7, "volume": 54510.0}, {"date": "2018-09-05", "close": 48.95, "volume": 102464.0}, {"date": "2018-09-06", "close": 49.2, "volume": 53472.0}, {"date": "2018-09-07", "close": 48.8, "volume": 55129.0}, {"date": "2018-09-10", "close": 48.8, "volume": 65664.0}, {"date": "2018-09-11", "close": 48.15, "volume": 47294.0}, {"date": "2018-09-12", "close": 47.75, "volume": 40974.0}, {"date": "2018-09-13", "close": 47.85, "volume": 69788.0}, {"date": "2018-09-14", "close": 48.2, "volume": 62678.0}, {"date": "2018-09-17", "close": 48.9, "volume": 126879.0}, {"date": "2018-09-18", "close": 49.9, "volume": 118370.0}, {"date": "2018-09-19", "close": 49.0, "volume": 130604.0}, {"date": "2018-09-20", "close": 49.5, "volume": 54921.0}, {"date": "2018-09-21", "close": 49.75, "volume": 220538.0}, {"date": "2018-09-24", "close": 49.95, "volume": 195979.0}, {"date": "2018-09-25", "close": 48.45, "volume": 64510.0}, {"date": "2018-09-26", "close": 48.8, "volume": 72921.0}, {"date": "2018-09-27", "close": 48.75, "volume": 62555.0}, {"date": "2018-09-28", "close": 49.4, "volume": 107117.0}, {"date": "2018-10-01", "close": 49.11, "volume": 87691.0}, {"date": "2018-10-02", "close": 49.0, "volume": 42941.0}, {"date": "2018-10-03", "close": 48.43, "volume": 65831.0}, {"date": "2018-10-04", "close": 48.5, "volume": 123622.0}, {"date": "2018-10-05", "close": 48.55, "volume": 180467.0}, {"date": "2018-10-08", "close": 49.71, "volume": 235069.0}, {"date": "2018-10-09", "close": 50.28, "volume": 136513.0}, {"date": "2018-10-10", "close": 50.09, "volume": 472658.0}, {"date": "2018-10-11", "close": 48.29, "volume": 240963.0}, {"date": "2018-10-12", "close": 46.43, "volume": 155485.0}, {"date": "2018-10-15", "close": 46.07, "volume": 101489.0}, {"date": "2018-10-16", "close": 47.56, "volume": 65594.0}, {"date": "2018-10-17", "close": 47.85, "volume": 97743.0}, {"date": "2018-10-18", "close": 45.76, "volume": 76416.0}, {"date": "2018-10-19", "close": 46.28, "volume": 74552.0}, {"date": "2018-10-22", "close": 48.84, "volume": 147844.0}, {"date": "2018-10-23", "close": 48.33, "volume": 201610.0}, {"date": "2018-10-24", "close": 46.18, "volume": 115015.0}, {"date": "2018-10-25", "close": 46.87, "volume": 65572.0}, {"date": "2018-10-26", "close": 46.22, "volume": 64212.0}, {"date": "2018-10-29", "close": 45.55, "volume": 55892.0}, {"date": "2018-10-30", "close": 46.8, "volume": 108467.0}, {"date": "2018-10-31", "close": 54.49, "volume": 440336.0}, {"date": "2018-11-01", "close": 53.75, "volume": 134998.0}, {"date": "2018-11-02", "close": 52.82, "volume": 145584.0}, {"date": "2018-11-05", "close": 53.05, "volume": 73041.0}, {"date": "2018-11-06", "close": 53.57, "volume": 86272.0}, {"date": "2018-11-07", "close": 54.85, "volume": 121302.0}, {"date": "2018-11-08", "close": 55.54, "volume": 105007.0}, {"date": "2018-11-09", "close": 53.37, "volume": 175076.0}, {"date": "2018-11-12", "close": 52.95, "volume": 113673.0}, {"date": "2018-11-13", "close": 52.09, "volume": 87239.0}, {"date": "2018-11-14", "close": 53.08, "volume": 149457.0}, {"date": "2018-11-15", "close": 54.06, "volume": 181157.0}, {"date": "2018-11-16", "close": 53.79, "volume": 68146.0}, {"date": "2018-11-19", "close": 54.01, "volume": 106206.0}, {"date": "2018-11-20", "close": 53.06, "volume": 100227.0}, {"date": "2018-11-21", "close": 53.54, "volume": 93198.0}, {"date": "2018-11-23", "close": 53.14, "volume": 36244.0}, {"date": "2018-11-26", "close": 53.89, "volume": 37688.0}, {"date": "2018-11-27", "close": 54.08, "volume": 82414.0}, {"date": "2018-11-28", "close": 55.22, "volume": 98030.0}, {"date": "2018-11-29", "close": 54.85, "volume": 94567.0}, {"date": "2018-11-30", "close": 55.67, "volume": 97774.0}, {"date": "2018-12-03", "close": 55.97, "volume": 71889.0}, {"date": "2018-12-04", "close": 53.23, "volume": 90273.0}, {"date": "2018-12-06", "close": 51.63, "volume": 186602.0}, {"date": "2018-12-07", "close": 52.11, "volume": 79723.0}, {"date": "2018-12-10", "close": 51.72, "volume": 110505.0}, {"date": "2018-12-11", "close": 51.37, "volume": 66948.0}, {"date": "2018-12-12", "close": 52.91, "volume": 89959.0}, {"date": "2018-12-13", "close": 52.21, "volume": 118072.0}, {"date": "2018-12-14", "close": 51.21, "volume": 92874.0}, {"date": "2018-12-17", "close": 49.91, "volume": 153984.0}, {"date": "2018-12-18", "close": 49.97, "volume": 91643.0}, {"date": "2018-12-19", "close": 49.31, "volume": 86164.0}, {"date": "2018-12-20", "close": 49.32, "volume": 59557.0}, {"date": "2018-12-21", "close": 48.85, "volume": 149395.0}, {"date": "2018-12-24", "close": 48.31, "volume": 52966.0}, {"date": "2018-12-26", "close": 48.8, "volume": 121138.0}, {"date": "2018-12-27", "close": 49.75, "volume": 62522.0}, {"date": "2018-12-28", "close": 50.4, "volume": 57255.0}, {"date": "2018-12-31", "close": 51.31, "volume": 66868.0}, {"date": "2019-01-02", "close": 50.5, "volume": 75139.0}, {"date": "2019-01-03", "close": 48.48, "volume": 83524.0}, {"date": "2019-01-04", "close": 49.76, "volume": 96395.0}, {"date": "2019-01-07", "close": 49.38, "volume": 86278.0}, {"date": "2019-01-08", "close": 50.12, "volume": 37155.0}, {"date": "2019-01-09", "close": 50.9, "volume": 40179.0}, {"date": "2019-01-10", "close": 50.78, "volume": 65908.0}, {"date": "2019-01-11", "close": 48.97, "volume": 102757.0}, {"date": "2019-01-14", "close": 48.28, "volume": 81766.0}, {"date": "2019-01-15", "close": 48.74, "volume": 47462.0}, {"date": "2019-01-16", "close": 48.59, "volume": 100556.0}, {"date": "2019-01-17", "close": 48.58, "volume": 48465.0}, {"date": "2019-01-18", "close": 48.52, "volume": 129099.0}, {"date": "2019-01-22", "close": 47.17, "volume": 62842.0}, {"date": "2019-01-23", "close": 46.73, "volume": 140435.0}, {"date": "2019-01-24", "close": 47.14, "volume": 48312.0}, {"date": "2019-01-25", "close": 47.49, "volume": 111653.0}, {"date": "2019-01-28", "close": 46.81, "volume": 62590.0}, {"date": "2019-01-29", "close": 47.31, "volume": 84125.0}, {"date": "2019-01-30", "close": 47.55, "volume": 86743.0}, {"date": "2019-01-31", "close": 48.35, "volume": 88989.0}, {"date": "2019-02-01", "close": 48.24, "volume": 54363.0}, {"date": "2019-02-04", "close": 48.95, "volume": 90410.0}, {"date": "2019-02-05", "close": 48.84, "volume": 81942.0}, {"date": "2019-02-06", "close": 49.8, "volume": 50445.0}, {"date": "2019-02-07", "close": 49.8, "volume": 89840.0}, {"date": "2019-02-08", "close": 50.64, "volume": 79536.0}, {"date": "2019-02-11", "close": 51.34, "volume": 60135.0}, {"date": "2019-02-12", "close": 53.17, "volume": 134328.0}, {"date": "2019-02-13", "close": 53.56, "volume": 103795.0}, {"date": "2019-02-14", "close": 53.76, "volume": 86665.0}, {"date": "2019-02-15", "close": 54.27, "volume": 71434.0}, {"date": "2019-02-19", "close": 55.63, "volume": 122286.0}, {"date": "2019-02-20", "close": 55.85, "volume": 96786.0}, {"date": "2019-02-21", "close": 55.29, "volume": 73860.0}, {"date": "2019-02-22", "close": 55.66, "volume": 124562.0}, {"date": "2019-02-25", "close": 54.78, "volume": 87209.0}, {"date": "2019-02-26", "close": 52.77, "volume": 155409.0}, {"date": "2019-02-27", "close": 48.15, "volume": 201729.0}, {"date": "2019-02-28", "close": 45.82, "volume": 194697.0}, {"date": "2019-03-01", "close": 47.93, "volume": 125551.0}, {"date": "2019-03-04", "close": 47.69, "volume": 129682.0}, {"date": "2019-03-05", "close": 47.16, "volume": 97960.0}, {"date": "2019-03-06", "close": 47.42, "volume": 179888.0}, {"date": "2019-03-07", "close": 47.53, "volume": 153442.0}, {"date": "2019-03-08", "close": 47.64, "volume": 95874.0}, {"date": "2019-03-11", "close": 48.05, "volume": 63791.0}, {"date": "2019-03-12", "close": 47.14, "volume": 82733.0}, {"date": "2019-03-13", "close": 47.42, "volume": 63123.0}, {"date": "2019-03-14", "close": 47.71, "volume": 96849.0}, {"date": "2019-03-15", "close": 48.21, "volume": 235952.0}, {"date": "2019-03-18", "close": 50.18, "volume": 122529.0}, {"date": "2019-03-19", "close": 49.72, "volume": 101054.0}, {"date": "2019-03-20", "close": 48.3, "volume": 70056.0}, {"date": "2019-03-21", "close": 48.58, "volume": 47372.0}, {"date": "2019-03-22", "close": 46.53, "volume": 90071.0}, {"date": "2019-03-25", "close": 47.11, "volume": 82030.0}, {"date": "2019-03-26", "close": 47.35, "volume": 65509.0}, {"date": "2019-03-27", "close": 48.2, "volume": 60862.0}, {"date": "2019-03-28", "close": 48.19, "volume": 76540.0}, {"date": "2019-03-29", "close": 47.22, "volume": 93590.0}, {"date": "2019-04-01", "close": 47.48, "volume": 52484.0}, {"date": "2019-04-02", "close": 46.77, "volume": 91577.0}, {"date": "2019-04-03", "close": 47.07, "volume": 74396.0}, {"date": "2019-04-04", "close": 47.28, "volume": 32786.0}, {"date": "2019-04-05", "close": 48.03, "volume": 42595.0}, {"date": "2019-04-08", "close": 47.63, "volume": 54341.0}, {"date": "2019-04-09", "close": 46.6, "volume": 56125.0}, {"date": "2019-04-10", "close": 47.15, "volume": 52506.0}, {"date": "2019-04-11", "close": 47.74, "volume": 45946.0}, {"date": "2019-04-12", "close": 47.55, "volume": 36855.0}, {"date": "2019-04-15", "close": 47.86, "volume": 30509.0}, {"date": "2019-04-16", "close": 47.48, "volume": 32899.0}, {"date": "2019-04-17", "close": 47.33, "volume": 27571.0}, {"date": "2019-04-18", "close": 47.06, "volume": 34765.0}, {"date": "2019-04-22", "close": 46.36, "volume": 28494.0}, {"date": "2019-04-23", "close": 47.65, "volume": 38366.0}, {"date": "2019-04-24", "close": 48.08, "volume": 28200.0}, {"date": "2019-04-25", "close": 48.15, "volume": 36117.0}, {"date": "2019-04-26", "close": 48.4, "volume": 46189.0}, {"date": "2019-04-29", "close": 48.68, "volume": 37687.0}, {"date": "2019-04-30", "close": 48.33, "volume": 97845.0}, {"date": "2019-05-01", "close": 48.95, "volume": 98902.0}, {"date": "2019-05-02", "close": 49.18, "volume": 51907.0}, {"date": "2019-05-03", "close": 49.63, "volume": 55493.0}, {"date": "2019-05-06", "close": 49.71, "volume": 40458.0}, {"date": "2019-05-07", "close": 49.62, "volume": 65532.0}, {"date": "2019-05-08", "close": 48.48, "volume": 71664.0}, {"date": "2019-05-09", "close": 48.53, "volume": 38836.0}, {"date": "2019-05-10", "close": 48.32, "volume": 36411.0}, {"date": "2019-05-13", "close": 46.71, "volume": 80879.0}, {"date": "2019-05-14", "close": 47.2, "volume": 53415.0}, {"date": "2019-05-15", "close": 47.45, "volume": 40725.0}, {"date": "2019-05-16", "close": 47.32, "volume": 59681.0}, {"date": "2019-05-17", "close": 47.7, "volume": 57579.0}, {"date": "2019-05-20", "close": 48.17, "volume": 45640.0}, {"date": "2019-05-21", "close": 48.1, "volume": 37140.0}, {"date": "2019-05-22", "close": 47.99, "volume": 52677.0}, {"date": "2019-05-23", "close": 47.75, "volume": 67777.0}, {"date": "2019-05-24", "close": 49.2, "volume": 86051.0}, {"date": "2019-05-28", "close": 51.09, "volume": 130151.0}, {"date": "2019-05-29", "close": 49.43, "volume": 82638.0}, {"date": "2019-05-30", "close": 49.71, "volume": 56404.0}, {"date": "2019-05-31", "close": 49.23, "volume": 54505.0}, {"date": "2019-06-03", "close": 49.69, "volume": 82984.0}, {"date": "2019-06-04", "close": 49.74, "volume": 47519.0}, {"date": "2019-06-05", "close": 49.81, "volume": 60646.0}, {"date": "2019-06-06", "close": 49.37, "volume": 50397.0}, {"date": "2019-06-07", "close": 49.49, "volume": 42832.0}, {"date": "2019-06-10", "close": 51.05, "volume": 94193.0}, {"date": "2019-06-11", "close": 50.24, "volume": 42517.0}, {"date": "2019-06-12", "close": 50.99, "volume": 30666.0}, {"date": "2019-06-13", "close": 51.41, "volume": 78157.0}, {"date": "2019-06-14", "close": 51.4, "volume": 78325.0}, {"date": "2019-06-17", "close": 51.57, "volume": 72681.0}, {"date": "2019-06-18", "close": 51.74, "volume": 55976.0}, {"date": "2019-06-19", "close": 51.88, "volume": 68146.0}, {"date": "2019-06-20", "close": 51.83, "volume": 48766.0}, {"date": "2019-06-21", "close": 51.77, "volume": 208572.0}, {"date": "2019-06-24", "close": 50.98, "volume": 140716.0}, {"date": "2019-06-25", "close": 51.04, "volume": 156561.0}, {"date": "2019-06-26", "close": 49.69, "volume": 79551.0}, {"date": "2019-06-27", "close": 49.86, "volume": 77569.0}, {"date": "2019-06-28", "close": 50.38, "volume": 291053.0}, {"date": "2019-07-01", "close": 50.75, "volume": 75977.0}, {"date": "2019-07-02", "close": 50.59, "volume": 82062.0}, {"date": "2019-07-03", "close": 51.07, "volume": 27026.0}, {"date": "2019-07-05", "close": 50.58, "volume": 64120.0}, {"date": "2019-07-08", "close": 51.4, "volume": 83554.0}, {"date": "2019-07-09", "close": 51.5, "volume": 50448.0}, {"date": "2019-07-10", "close": 52.43, "volume": 63582.0}, {"date": "2019-07-11", "close": 52.72, "volume": 60523.0}, {"date": "2019-07-12", "close": 53.6, "volume": 76446.0}, {"date": "2019-07-15", "close": 53.9, "volume": 91292.0}, {"date": "2019-07-16", "close": 54.0, "volume": 123741.0}, {"date": "2019-07-17", "close": 54.02, "volume": 63434.0}, {"date": "2019-07-18", "close": 54.24, "volume": 51785.0}, {"date": "2019-07-19", "close": 54.49, "volume": 35471.0}, {"date": "2019-07-22", "close": 53.99, "volume": 52054.0}, {"date": "2019-07-23", "close": 55.1, "volume": 80093.0}, {"date": "2019-07-24", "close": 55.0, "volume": 94419.0}, {"date": "2019-07-25", "close": 54.66, "volume": 61493.0}, {"date": "2019-07-26", "close": 54.84, "volume": 74357.0}, {"date": "2019-07-29", "close": 55.2, "volume": 57663.0}, {"date": "2019-07-30", "close": 54.84, "volume": 127364.0}, {"date": "2019-07-31", "close": 60.97, "volume": 384400.0}, {"date": "2019-08-01", "close": 59.46, "volume": 123590.0}, {"date": "2019-08-02", "close": 58.48, "volume": 98735.0}, {"date": "2019-08-05", "close": 56.79, "volume": 231839.0}, {"date": "2019-08-06", "close": 57.81, "volume": 121245.0}, {"date": "2019-08-07", "close": 58.81, "volume": 125831.0}, {"date": "2019-08-08", "close": 59.9, "volume": 88407.0}, {"date": "2019-08-09", "close": 59.48, "volume": 45657.0}, {"date": "2019-08-12", "close": 58.65, "volume": 97275.0}, {"date": "2019-08-13", "close": 60.36, "volume": 109184.0}, {"date": "2019-08-14", "close": 60.15, "volume": 150573.0}, {"date": "2019-08-15", "close": 60.16, "volume": 94242.0}, {"date": "2019-08-16", "close": 60.84, "volume": 76905.0}, {"date": "2019-08-19", "close": 62.13, "volume": 109616.0}, {"date": "2019-08-20", "close": 60.82, "volume": 81012.0}, {"date": "2019-08-21", "close": 61.27, "volume": 103399.0}, {"date": "2019-08-22", "close": 61.13, "volume": 60904.0}, {"date": "2019-08-23", "close": 59.48, "volume": 103236.0}, {"date": "2019-08-26", "close": 59.56, "volume": 91218.0}, {"date": "2019-08-27", "close": 58.78, "volume": 77992.0}, {"date": "2019-08-28", "close": 60.3, "volume": 83380.0}, {"date": "2019-08-29", "close": 61.21, "volume": 95866.0}, {"date": "2019-08-30", "close": 61.21, "volume": 72712.0}, {"date": "2019-09-03", "close": 62.3, "volume": 136220.0}, {"date": "2019-09-04", "close": 63.57, "volume": 181158.0}, {"date": "2019-09-05", "close": 62.88, "volume": 180841.0}, {"date": "2019-09-06", "close": 62.18, "volume": 60280.0}, {"date": "2019-09-09", "close": 62.02, "volume": 64555.0}, {"date": "2019-09-10", "close": 60.97, "volume": 83526.0}, {"date": "2019-09-11", "close": 62.05, "volume": 101928.0}, {"date": "2019-09-12", "close": 63.14, "volume": 165085.0}, {"date": "2019-09-13", "close": 62.23, "volume": 84898.0}, {"date": "2019-09-16", "close": 62.16, "volume": 62859.0}, {"date": "2019-09-17", "close": 62.69, "volume": 56877.0}, {"date": "2019-09-18", "close": 62.1, "volume": 82124.0}, {"date": "2019-09-19", "close": 62.2, "volume": 89238.0}, {"date": "2019-09-20", "close": 63.01, "volume": 180126.0}, {"date": "2019-09-23", "close": 61.84, "volume": 70809.0}, {"date": "2019-09-24", "close": 61.22, "volume": 105302.0}, {"date": "2019-09-25", "close": 61.94, "volume": 139413.0}, {"date": "2019-09-26", "close": 61.42, "volume": 64066.0}, {"date": "2019-09-27", "close": 61.0, "volume": 81405.0}, {"date": "2019-09-30", "close": 61.34, "volume": 180306.0}, {"date": "2019-10-01", "close": 60.62, "volume": 120794.0}, {"date": "2019-10-02", "close": 60.7, "volume": 91290.0}, {"date": "2019-10-03", "close": 59.98, "volume": 91340.0}, {"date": "2019-10-04", "close": 60.41, "volume": 68440.0}, {"date": "2019-10-07", "close": 60.01, "volume": 177648.0}, {"date": "2019-10-08", "close": 59.9, "volume": 99693.0}, {"date": "2019-10-09", "close": 60.02, "volume": 136257.0}, {"date": "2019-10-10", "close": 60.04, "volume": 119166.0}, {"date": "2019-10-11", "close": 60.85, "volume": 136076.0}, {"date": "2019-10-14", "close": 59.71, "volume": 66078.0}, {"date": "2019-10-15", "close": 59.38, "volume": 128258.0}, {"date": "2019-10-16", "close": 58.56, "volume": 50976.0}, {"date": "2019-10-17", "close": 58.47, "volume": 60922.0}, {"date": "2019-10-18", "close": 58.86, "volume": 80878.0}, {"date": "2019-10-21", "close": 59.58, "volume": 91901.0}, {"date": "2019-10-22", "close": 58.99, "volume": 68117.0}, {"date": "2019-10-23", "close": 58.91, "volume": 54700.0}, {"date": "2019-10-24", "close": 59.42, "volume": 161174.0}, {"date": "2019-10-25", "close": 59.66, "volume": 100859.0}, {"date": "2019-10-28", "close": 60.65, "volume": 121580.0}, {"date": "2019-10-29", "close": 60.4, "volume": 90716.0}, {"date": "2019-10-30", "close": 66.49, "volume": 424960.0}, {"date": "2019-10-31", "close": 66.14, "volume": 158875.0}, {"date": "2019-11-01", "close": 66.92, "volume": 126447.0}, {"date": "2019-11-04", "close": 67.27, "volume": 119197.0}, {"date": "2019-11-05", "close": 67.25, "volume": 112188.0}, {"date": "2019-11-06", "close": 67.71, "volume": 70322.0}, {"date": "2019-11-07", "close": 66.29, "volume": 120368.0}, {"date": "2019-11-08", "close": 66.14, "volume": 64078.0}, {"date": "2019-11-11", "close": 66.09, "volume": 60459.0}, {"date": "2019-11-12", "close": 66.36, "volume": 64513.0}, {"date": "2019-11-13", "close": 66.18, "volume": 59671.0}, {"date": "2019-11-14", "close": 66.18, "volume": 43778.0}, {"date": "2019-11-15", "close": 66.07, "volume": 73798.0}, {"date": "2019-11-18", "close": 65.93, "volume": 62656.0}, {"date": "2019-11-19", "close": 66.63, "volume": 75769.0}, {"date": "2019-11-20", "close": 66.76, "volume": 92887.0}, {"date": "2019-11-21", "close": 65.9, "volume": 54126.0}, {"date": "2019-11-22", "close": 66.0, "volume": 59457.0}, {"date": "2019-11-25", "close": 66.66, "volume": 80005.0}, {"date": "2019-11-26", "close": 66.95, "volume": 107282.0}, {"date": "2019-11-27", "close": 67.33, "volume": 63964.0}, {"date": "2019-11-29", "close": 67.05, "volume": 45660.0}, {"date": "2019-12-02", "close": 66.77, "volume": 86725.0}, {"date": "2019-12-03", "close": 66.76, "volume": 80193.0}, {"date": "2019-12-04", "close": 68.96, "volume": 209725.0}, {"date": "2019-12-05", "close": 67.39, "volume": 92975.0}, {"date": "2019-12-06", "close": 67.82, "volume": 104983.0}, {"date": "2019-12-09", "close": 68.44, "volume": 107522.0}, {"date": "2019-12-10", "close": 68.75, "volume": 57334.0}, {"date": "2019-12-11", "close": 69.02, "volume": 74201.0}, {"date": "2019-12-12", "close": 69.07, "volume": 63844.0}, {"date": "2019-12-13", "close": 69.67, "volume": 59527.0}, {"date": "2019-12-16", "close": 69.58, "volume": 64992.0}, {"date": "2019-12-17", "close": 69.36, "volume": 78211.0}, {"date": "2019-12-18", "close": 68.95, "volume": 64350.0}, {"date": "2019-12-19", "close": 68.75, "volume": 52949.0}, {"date": "2019-12-20", "close": 69.93, "volume": 115098.0}, {"date": "2019-12-23", "close": 69.21, "volume": 42866.0}, {"date": "2019-12-24", "close": 69.46, "volume": 12127.0}, {"date": "2019-12-26", "close": 68.41, "volume": 61161.0}, {"date": "2019-12-27", "close": 68.25, "volume": 54101.0}, {"date": "2019-12-30", "close": 68.28, "volume": 46580.0}, {"date": "2019-12-31", "close": 68.72, "volume": 81924.0}, {"date": "2020-01-02", "close": 68.46, "volume": 66272.0}, {"date": "2020-01-03", "close": 69.08, "volume": 62427.0}, {"date": "2020-01-06", "close": 69.57, "volume": 58974.0}, {"date": "2020-01-07", "close": 68.85, "volume": 81926.0}, {"date": "2020-01-08", "close": 68.6, "volume": 77149.0}, {"date": "2020-01-09", "close": 68.76, "volume": 150844.0}, {"date": "2020-01-10", "close": 69.65, "volume": 69724.0}, {"date": "2020-01-13", "close": 70.39, "volume": 39905.0}, {"date": "2020-01-14", "close": 69.42, "volume": 90507.0}, {"date": "2020-01-15", "close": 69.08, "volume": 81618.0}, {"date": "2020-01-16", "close": 69.05, "volume": 70985.0}, {"date": "2020-01-17", "close": 69.04, "volume": 95718.0}, {"date": "2020-01-21", "close": 67.54, "volume": 93186.0}, {"date": "2020-01-22", "close": 67.85, "volume": 115679.0}, {"date": "2020-01-23", "close": 68.93, "volume": 82649.0}, {"date": "2020-01-24", "close": 67.57, "volume": 58614.0}, {"date": "2020-01-27", "close": 66.9, "volume": 75547.0}, {"date": "2020-01-28", "close": 67.41, "volume": 63808.0}, {"date": "2020-01-29", "close": 66.63, "volume": 56973.0}, {"date": "2020-01-30", "close": 66.23, "volume": 78167.0}, {"date": "2020-01-31", "close": 64.81, "volume": 115572.0}, {"date": "2020-02-03", "close": 64.95, "volume": 83306.0}, {"date": "2020-02-04", "close": 65.65, "volume": 265389.0}, {"date": "2020-02-05", "close": 66.15, "volume": 144741.0}, {"date": "2020-02-06", "close": 65.1, "volume": 124111.0}, {"date": "2020-02-07", "close": 64.31, "volume": 174397.0}, {"date": "2020-02-10", "close": 65.37, "volume": 79590.0}, {"date": "2020-02-11", "close": 65.56, "volume": 56243.0}, {"date": "2020-02-12", "close": 65.91, "volume": 118174.0}, {"date": "2020-02-13", "close": 66.15, "volume": 77775.0}, {"date": "2020-02-14", "close": 66.52, "volume": 99778.0}, {"date": "2020-02-18", "close": 66.49, "volume": 114552.0}, {"date": "2020-02-19", "close": 68.38, "volume": 164353.0}, {"date": "2020-02-20", "close": 67.4, "volume": 144783.0}, {"date": "2020-02-21", "close": 66.71, "volume": 100654.0}, {"date": "2020-02-24", "close": 64.85, "volume": 130349.0}, {"date": "2020-02-25", "close": 62.17, "volume": 225640.0}, {"date": "2020-02-26", "close": 65.94, "volume": 468778.0}, {"date": "2020-02-27", "close": 59.9, "volume": 284109.0}, {"date": "2020-02-28", "close": 59.34, "volume": 181579.0}, {"date": "2020-03-02", "close": 59.56, "volume": 182039.0}, {"date": "2020-03-03", "close": 59.27, "volume": 113050.0}, {"date": "2020-03-04", "close": 61.2, "volume": 124667.0}, {"date": "2020-03-05", "close": 56.58, "volume": 154549.0}, {"date": "2020-03-06", "close": 56.47, "volume": 91225.0}, {"date": "2020-03-09", "close": 52.92, "volume": 148767.0}, {"date": "2020-03-10", "close": 55.22, "volume": 154782.0}, {"date": "2020-03-11", "close": 56.18, "volume": 178782.0}, {"date": "2020-03-12", "close": 52.18, "volume": 287843.0}, {"date": "2020-03-13", "close": 50.4, "volume": 322188.0}, {"date": "2020-03-16", "close": 40.91, "volume": 213958.0}, {"date": "2020-03-17", "close": 44.89, "volume": 228832.0}, {"date": "2020-03-18", "close": 38.75, "volume": 157632.0}, {"date": "2020-03-19", "close": 38.46, "volume": 233600.0}, {"date": "2020-03-20", "close": 39.96, "volume": 307212.0}, {"date": "2020-03-23", "close": 41.6, "volume": 232962.0}, {"date": "2020-03-24", "close": 43.13, "volume": 200595.0}, {"date": "2020-03-25", "close": 41.92, "volume": 267256.0}, {"date": "2020-03-26", "close": 47.24, "volume": 207034.0}, {"date": "2020-03-27", "close": 45.67, "volume": 150999.0}, {"date": "2020-03-30", "close": 45.83, "volume": 91487.0}, {"date": "2020-03-31", "close": 45.36, "volume": 195444.0}, {"date": "2020-04-01", "close": 43.45, "volume": 148210.0}, {"date": "2020-04-02", "close": 43.92, "volume": 100691.0}, {"date": "2020-04-03", "close": 42.44, "volume": 100277.0}, {"date": "2020-04-06", "close": 45.82, "volume": 122898.0}, {"date": "2020-04-07", "close": 47.06, "volume": 146999.0}, {"date": "2020-04-08", "close": 47.59, "volume": 119836.0}, {"date": "2020-04-09", "close": 51.62, "volume": 129188.0}, {"date": "2020-04-13", "close": 48.43, "volume": 86655.0}, {"date": "2020-04-14", "close": 50.06, "volume": 117966.0}, {"date": "2020-04-15", "close": 47.64, "volume": 158430.0}, {"date": "2020-04-16", "close": 47.12, "volume": 136444.0}, {"date": "2020-04-17", "close": 49.47, "volume": 104027.0}, {"date": "2020-04-20", "close": 47.8, "volume": 75861.0}, {"date": "2020-04-21", "close": 47.15, "volume": 94940.0}, {"date": "2020-04-22", "close": 48.05, "volume": 69076.0}, {"date": "2020-04-23", "close": 48.7, "volume": 78269.0}, {"date": "2020-04-24", "close": 49.87, "volume": 76388.0}, {"date": "2020-04-27", "close": 52.15, "volume": 123920.0}, {"date": "2020-04-28", "close": 53.54, "volume": 125150.0}, {"date": "2020-04-29", "close": 56.48, "volume": 115179.0}, {"date": "2020-04-30", "close": 56.04, "volume": 167235.0}, {"date": "2020-05-01", "close": 46.97, "volume": 471356.0}, {"date": "2020-05-04", "close": 43.72, "volume": 276937.0}, {"date": "2020-05-05", "close": 43.88, "volume": 176441.0}, {"date": "2020-05-06", "close": 41.76, "volume": 276270.0}, {"date": "2020-05-07", "close": 42.83, "volume": 167441.0}, {"date": "2020-05-08", "close": 45.13, "volume": 138751.0}, {"date": "2020-05-11", "close": 43.35, "volume": 252365.0}, {"date": "2020-05-12", "close": 41.58, "volume": 215955.0}, {"date": "2020-05-13", "close": 38.82, "volume": 168362.0}, {"date": "2020-05-14", "close": 38.54, "volume": 175336.0}, {"date": "2020-05-15", "close": 39.2, "volume": 235104.0}, {"date": "2020-05-18", "close": 41.39, "volume": 176671.0}, {"date": "2020-05-19", "close": 38.79, "volume": 111291.0}, {"date": "2020-05-20", "close": 39.51, "volume": 174771.0}, {"date": "2020-05-21", "close": 39.26, "volume": 100406.0}, {"date": "2020-05-22", "close": 40.19, "volume": 108359.0}, {"date": "2020-05-26", "close": 42.96, "volume": 157458.0}, {"date": "2020-05-27", "close": 45.93, "volume": 274481.0}, {"date": "2020-05-28", "close": 46.0, "volume": 168340.0}, {"date": "2020-05-29", "close": 46.26, "volume": 227351.0}, {"date": "2020-06-01", "close": 45.69, "volume": 117382.0}, {"date": "2020-06-02", "close": 44.52, "volume": 369317.0}, {"date": "2020-06-03", "close": 45.93, "volume": 153728.0}, {"date": "2020-06-04", "close": 44.64, "volume": 107471.0}, {"date": "2020-06-05", "close": 48.15, "volume": 243264.0}, {"date": "2020-06-08", "close": 49.13, "volume": 133337.0}, {"date": "2020-06-09", "close": 47.45, "volume": 160165.0}, {"date": "2020-06-10", "close": 45.43, "volume": 162605.0}, {"date": "2020-06-11", "close": 41.25, "volume": 198000.0}, {"date": "2020-06-12", "close": 41.7, "volume": 223990.0}, {"date": "2020-06-15", "close": 42.54, "volume": 86576.0}, {"date": "2020-06-16", "close": 43.1, "volume": 90979.0}, {"date": "2020-06-17", "close": 42.37, "volume": 101730.0}, {"date": "2020-06-18", "close": 41.59, "volume": 101072.0}, {"date": "2020-06-19", "close": 41.66, "volume": 180702.0}, {"date": "2020-06-22", "close": 43.34, "volume": 157584.0}, {"date": "2020-06-23", "close": 44.37, "volume": 97771.0}, {"date": "2020-06-24", "close": 42.1, "volume": 151085.0}, {"date": "2020-06-25", "close": 42.7, "volume": 155199.0}, {"date": "2020-06-26", "close": 42.27, "volume": 176093.0}, {"date": "2020-06-29", "close": 43.71, "volume": 138971.0}, {"date": "2020-06-30", "close": 44.25, "volume": 139635.0}, {"date": "2020-07-01", "close": 43.96, "volume": 71463.0}, {"date": "2020-07-02", "close": 43.94, "volume": 62131.0}, {"date": "2020-07-06", "close": 43.71, "volume": 163385.0}, {"date": "2020-07-07", "close": 42.74, "volume": 117841.0}, {"date": "2020-07-08", "close": 42.83, "volume": 154467.0}, {"date": "2020-07-09", "close": 42.21, "volume": 334621.0}, {"date": "2020-07-10", "close": 42.98, "volume": 78667.0}, {"date": "2020-07-13", "close": 42.72, "volume": 135050.0}, {"date": "2020-07-14", "close": 43.08, "volume": 76306.0}, {"date": "2020-07-15", "close": 45.1, "volume": 92079.0}, {"date": "2020-07-16", "close": 44.32, "volume": 143939.0}, {"date": "2020-07-17", "close": 44.42, "volume": 64166.0}, {"date": "2020-07-20", "close": 44.22, "volume": 62634.0}, {"date": "2020-07-21", "close": 44.5, "volume": 112097.0}, {"date": "2020-07-22", "close": 43.54, "volume": 74607.0}, {"date": "2020-07-23", "close": 44.24, "volume": 144998.0}, {"date": "2020-07-24", "close": 43.32, "volume": 118370.0}, {"date": "2020-07-27", "close": 43.05, "volume": 219000.0}, {"date": "2020-07-28", "close": 42.98, "volume": 169125.0}, {"date": "2020-07-29", "close": 43.83, "volume": 87083.0}, {"date": "2020-07-30", "close": 44.16, "volume": 71066.0}, {"date": "2020-07-31", "close": 47.72, "volume": 356782.0}, {"date": "2020-08-03", "close": 47.03, "volume": 132133.0}, {"date": "2020-08-04", "close": 46.8, "volume": 86423.0}, {"date": "2020-08-05", "close": 47.41, "volume": 89447.0}, {"date": "2020-08-06", "close": 46.31, "volume": 138618.0}, {"date": "2020-08-07", "close": 46.46, "volume": 116612.0}, {"date": "2020-08-10", "close": 47.99, "volume": 158958.0}, {"date": "2020-08-11", "close": 48.67, "volume": 166866.0}, {"date": "2020-08-12", "close": 47.91, "volume": 100281.0}, {"date": "2020-08-13", "close": 47.51, "volume": 94906.0}, {"date": "2020-08-14", "close": 47.92, "volume": 95429.0}, {"date": "2020-08-17", "close": 47.35, "volume": 78467.0}, {"date": "2020-08-18", "close": 47.52, "volume": 138088.0}, {"date": "2020-08-19", "close": 47.66, "volume": 111446.0}, {"date": "2020-08-20", "close": 47.58, "volume": 150850.0}, {"date": "2020-08-21", "close": 46.71, "volume": 110704.0}, {"date": "2020-08-24", "close": 47.0, "volume": 56196.0}, {"date": "2020-08-25", "close": 46.13, "volume": 122822.0}, {"date": "2020-08-26", "close": 43.49, "volume": 125226.0}, {"date": "2020-08-27", "close": 44.52, "volume": 101026.0}, {"date": "2020-08-28", "close": 44.18, "volume": 103811.0}, {"date": "2020-08-31", "close": 43.38, "volume": 196937.0}, {"date": "2020-09-01", "close": 43.01, "volume": 118345.0}, {"date": "2020-09-02", "close": 44.09, "volume": 59597.0}, {"date": "2020-09-03", "close": 43.0, "volume": 54052.0}, {"date": "2020-09-04", "close": 42.77, "volume": 82609.0}, {"date": "2020-09-08", "close": 41.57, "volume": 139730.0}, {"date": "2020-09-09", "close": 40.83, "volume": 48797.0}, {"date": "2020-09-10", "close": 40.3, "volume": 101793.0}, {"date": "2020-09-11", "close": 40.55, "volume": 120864.0}, {"date": "2020-09-14", "close": 39.65, "volume": 112691.0}, {"date": "2020-09-15", "close": 39.26, "volume": 84044.0}, {"date": "2020-09-16", "close": 39.39, "volume": 112257.0}, {"date": "2020-09-17", "close": 39.54, "volume": 108744.0}, {"date": "2020-09-18", "close": 39.94, "volume": 376424.0}, {"date": "2020-09-21", "close": 38.94, "volume": 175723.0}, {"date": "2020-09-22", "close": 38.89, "volume": 133721.0}, {"date": "2020-09-23", "close": 38.25, "volume": 118465.0}, {"date": "2020-09-24", "close": 38.39, "volume": 60429.0}, {"date": "2020-09-25", "close": 39.18, "volume": 114704.0}, {"date": "2020-09-28", "close": 39.76, "volume": 65165.0}, {"date": "2020-09-29", "close": 39.88, "volume": 123225.0}, {"date": "2020-09-30", "close": 39.33, "volume": 136056.0}, {"date": "2020-10-01", "close": 40.09, "volume": 103502.0}, {"date": "2020-10-02", "close": 40.51, "volume": 84857.0}, {"date": "2020-10-05", "close": 41.0, "volume": 39395.0}, {"date": "2020-10-06", "close": 41.1, "volume": 86287.0}, {"date": "2020-10-07", "close": 41.8, "volume": 105000.0}, {"date": "2020-10-08", "close": 42.34, "volume": 71605.0}, {"date": "2020-10-09", "close": 42.04, "volume": 53241.0}, {"date": "2020-10-12", "close": 43.09, "volume": 46916.0}, {"date": "2020-10-13", "close": 41.99, "volume": 77749.0}, {"date": "2020-10-14", "close": 41.97, "volume": 111665.0}, {"date": "2020-10-15", "close": 42.65, "volume": 65723.0}, {"date": "2020-10-16", "close": 43.21, "volume": 63984.0}, {"date": "2020-10-19", "close": 42.61, "volume": 147695.0}, {"date": "2020-10-20", "close": 42.62, "volume": 76401.0}, {"date": "2020-10-21", "close": 42.41, "volume": 43433.0}, {"date": "2020-10-22", "close": 42.6, "volume": 74086.0}, {"date": "2020-10-23", "close": 42.61, "volume": 78703.0}, {"date": "2020-10-26", "close": 41.91, "volume": 41320.0}, {"date": "2020-10-27", "close": 40.75, "volume": 57170.0}, {"date": "2020-10-28", "close": 39.23, "volume": 67154.0}, {"date": "2020-10-29", "close": 39.13, "volume": 76765.0}, {"date": "2020-10-30", "close": 37.86, "volume": 162972.0}, {"date": "2020-11-02", "close": 38.24, "volume": 111882.0}, {"date": "2020-11-03", "close": 40.62, "volume": 128239.0}, {"date": "2020-11-04", "close": 39.9, "volume": 80530.0}, {"date": "2020-11-05", "close": 41.08, "volume": 64939.0}, {"date": "2020-11-06", "close": 38.49, "volume": 57602.0}, {"date": "2020-11-09", "close": 41.85, "volume": 99837.0}, {"date": "2020-11-10", "close": 43.25, "volume": 87891.0}, {"date": "2020-11-11", "close": 42.52, "volume": 82124.0}, {"date": "2020-11-12", "close": 41.34, "volume": 92034.0}, {"date": "2020-11-13", "close": 42.12, "volume": 73853.0}, {"date": "2020-11-16", "close": 43.82, "volume": 72885.0}, {"date": "2020-11-17", "close": 44.36, "volume": 67166.0}, {"date": "2020-11-18", "close": 43.99, "volume": 99428.0}, {"date": "2020-11-19", "close": 43.05, "volume": 66225.0}, {"date": "2020-11-20", "close": 42.73, "volume": 75598.0}, {"date": "2020-11-23", "close": 43.8, "volume": 76310.0}, {"date": "2020-11-24", "close": 47.15, "volume": 139960.0}, {"date": "2020-11-25", "close": 45.64, "volume": 106982.0}, {"date": "2020-11-27", "close": 45.57, "volume": 79397.0}, {"date": "2020-11-30", "close": 44.07, "volume": 135498.0}, {"date": "2020-12-01", "close": 43.87, "volume": 126202.0}, {"date": "2020-12-02", "close": 43.86, "volume": 107646.0}, {"date": "2020-12-03", "close": 44.73, "volume": 98890.0}, {"date": "2020-12-04", "close": 46.19, "volume": 72409.0}, {"date": "2020-12-07", "close": 47.03, "volume": 132249.0}, {"date": "2020-12-08", "close": 48.82, "volume": 205907.0}, {"date": "2020-12-09", "close": 50.55, "volume": 129711.0}, {"date": "2020-12-10", "close": 51.1, "volume": 98602.0}, {"date": "2020-12-11", "close": 51.31, "volume": 153794.0}, {"date": "2020-12-14", "close": 51.81, "volume": 114846.0}, {"date": "2020-12-15", "close": 53.14, "volume": 137306.0}, {"date": "2020-12-16", "close": 53.01, "volume": 155683.0}, {"date": "2020-12-17", "close": 53.3, "volume": 128277.0}, {"date": "2020-12-18", "close": 57.63, "volume": 418422.0}, {"date": "2020-12-21", "close": 55.88, "volume": 205092.0}, {"date": "2020-12-22", "close": 56.32, "volume": 233334.0}, {"date": "2020-12-23", "close": 57.18, "volume": 96709.0}, {"date": "2020-12-24", "close": 57.37, "volume": 69945.0}, {"date": "2020-12-28", "close": 59.42, "volume": 139737.0}, {"date": "2020-12-29", "close": 57.77, "volume": 156279.0}, {"date": "2020-12-30", "close": 58.92, "volume": 148995.0}, {"date": "2020-12-31", "close": 58.95, "volume": 122964.0}, {"date": "2021-01-04", "close": 56.97, "volume": 102242.0}, {"date": "2021-01-05", "close": 57.21, "volume": 185808.0}, {"date": "2021-01-06", "close": 60.19, "volume": 237857.0}, {"date": "2021-01-07", "close": 61.28, "volume": 75703.0}, {"date": "2021-01-08", "close": 59.08, "volume": 105994.0}, {"date": "2021-01-11", "close": 57.17, "volume": 83387.0}, {"date": "2021-01-12", "close": 57.79, "volume": 73017.0}, {"date": "2021-01-13", "close": 57.33, "volume": 52808.0}, {"date": "2021-01-14", "close": 58.01, "volume": 55424.0}, {"date": "2021-01-15", "close": 57.1, "volume": 72723.0}, {"date": "2021-01-19", "close": 57.66, "volume": 62771.0}, {"date": "2021-01-20", "close": 57.95, "volume": 49036.0}, {"date": "2021-01-21", "close": 56.22, "volume": 110842.0}, {"date": "2021-01-22", "close": 58.3, "volume": 149353.0}, {"date": "2021-01-25", "close": 59.2, "volume": 93144.0}, {"date": "2021-01-26", "close": 58.8, "volume": 66899.0}, {"date": "2021-01-27", "close": 56.3, "volume": 126550.0}, {"date": "2021-01-28", "close": 56.38, "volume": 121016.0}, {"date": "2021-01-29", "close": 52.96, "volume": 91070.0}, {"date": "2021-02-01", "close": 55.03, "volume": 82283.0}, {"date": "2021-02-02", "close": 55.01, "volume": 96671.0}, {"date": "2021-02-03", "close": 56.1, "volume": 67363.0}, {"date": "2021-02-04", "close": 57.31, "volume": 47189.0}, {"date": "2021-02-05", "close": 56.15, "volume": 52952.0}, {"date": "2021-02-08", "close": 58.12, "volume": 44901.0}, {"date": "2021-02-09", "close": 57.31, "volume": 53030.0}, {"date": "2021-02-10", "close": 56.98, "volume": 85267.0}, {"date": "2021-02-11", "close": 56.22, "volume": 52363.0}, {"date": "2021-02-12", "close": 56.65, "volume": 40071.0}, {"date": "2021-02-16", "close": 56.23, "volume": 84711.0}, {"date": "2021-02-17", "close": 55.99, "volume": 60098.0}, {"date": "2021-02-18", "close": 54.47, "volume": 285274.0}, {"date": "2021-02-19", "close": 58.36, "volume": 136440.0}, {"date": "2021-02-22", "close": 59.14, "volume": 56009.0}, {"date": "2021-02-23", "close": 58.55, "volume": 87133.0}, {"date": "2021-02-24", "close": 53.67, "volume": 123497.0}, {"date": "2021-02-25", "close": 53.15, "volume": 88447.0}, {"date": "2021-02-26", "close": 50.9, "volume": 113730.0}, {"date": "2021-03-01", "close": 53.75, "volume": 113796.0}, {"date": "2021-03-02", "close": 52.47, "volume": 228240.0}, {"date": "2021-03-03", "close": 54.52, "volume": 199338.0}, {"date": "2021-03-04", "close": 52.17, "volume": 129364.0}, {"date": "2021-03-05", "close": 53.17, "volume": 184758.0}, {"date": "2021-03-08", "close": 55.31, "volume": 150086.0}, {"date": "2021-03-09", "close": 54.12, "volume": 96746.0}, {"date": "2021-03-10", "close": 54.68, "volume": 104581.0}, {"date": "2021-03-11", "close": 55.07, "volume": 81192.0}, {"date": "2021-03-12", "close": 55.41, "volume": 83799.0}, {"date": "2021-03-15", "close": 53.56, "volume": 96002.0}, {"date": "2021-03-16", "close": 52.53, "volume": 144822.0}, {"date": "2021-03-17", "close": 53.06, "volume": 166652.0}, {"date": "2021-03-18", "close": 51.09, "volume": 97712.0}, {"date": "2021-03-19", "close": 50.84, "volume": 285421.0}, {"date": "2021-03-22", "close": 49.28, "volume": 88581.0}, {"date": "2021-03-23", "close": 48.76, "volume": 157687.0}, {"date": "2021-03-24", "close": 48.58, "volume": 97928.0}, {"date": "2021-03-25", "close": 49.68, "volume": 121952.0}, {"date": "2021-03-26", "close": 50.49, "volume": 76530.0}, {"date": "2021-03-29", "close": 49.18, "volume": 72751.0}, {"date": "2021-03-30", "close": 49.51, "volume": 94956.0}, {"date": "2021-03-31", "close": 50.38, "volume": 288141.0}, {"date": "2021-04-01", "close": 51.78, "volume": 148991.0}, {"date": "2021-04-05", "close": 53.27, "volume": 106732.0}, {"date": "2021-04-06", "close": 52.77, "volume": 94455.0}, {"date": "2021-04-07", "close": 52.62, "volume": 114293.0}, {"date": "2021-04-08", "close": 53.22, "volume": 143085.0}, {"date": "2021-04-09", "close": 53.96, "volume": 83230.0}, {"date": "2021-04-12", "close": 54.48, "volume": 60022.0}, {"date": "2021-04-13", "close": 53.54, "volume": 72108.0}, {"date": "2021-04-14", "close": 55.06, "volume": 89988.0}, {"date": "2021-04-15", "close": 56.06, "volume": 60470.0}, {"date": "2021-04-16", "close": 55.77, "volume": 77183.0}, {"date": "2021-04-19", "close": 54.64, "volume": 101204.0}, {"date": "2021-04-20", "close": 54.22, "volume": 79482.0}, {"date": "2021-04-21", "close": 55.1, "volume": 113265.0}, {"date": "2021-04-22", "close": 54.43, "volume": 203466.0}, {"date": "2021-04-23", "close": 54.63, "volume": 172806.0}, {"date": "2021-04-26", "close": 53.52, "volume": 198919.0}, {"date": "2021-04-27", "close": 54.54, "volume": 165661.0}, {"date": "2021-04-28", "close": 55.84, "volume": 151429.0}, {"date": "2021-04-29", "close": 56.19, "volume": 90840.0}, {"date": "2021-04-30", "close": 56.26, "volume": 148171.0}, {"date": "2021-05-03", "close": 57.08, "volume": 152930.0}, {"date": "2021-05-04", "close": 58.0, "volume": 140770.0}, {"date": "2021-05-05", "close": 57.12, "volume": 151921.0}, {"date": "2021-05-06", "close": 56.33, "volume": 115228.0}, {"date": "2021-05-07", "close": 56.66, "volume": 88835.0}, {"date": "2021-05-10", "close": 56.55, "volume": 141694.0}, {"date": "2021-05-11", "close": 54.05, "volume": 91472.0}, {"date": "2021-05-12", "close": 52.78, "volume": 83046.0}, {"date": "2021-05-13", "close": 55.12, "volume": 86886.0}, {"date": "2021-05-14", "close": 55.95, "volume": 112118.0}, {"date": "2021-05-17", "close": 55.52, "volume": 71073.0}, {"date": "2021-05-18", "close": 55.37, "volume": 90543.0}, {"date": "2021-05-19", "close": 55.48, "volume": 125122.0}, {"date": "2021-05-20", "close": 54.7, "volume": 97905.0}, {"date": "2021-05-21", "close": 54.59, "volume": 69348.0}, {"date": "2021-05-24", "close": 55.39, "volume": 56668.0}, {"date": "2021-05-25", "close": 54.08, "volume": 113410.0}, {"date": "2021-05-26", "close": 54.28, "volume": 97114.0}, {"date": "2021-05-27", "close": 54.85, "volume": 136502.0}, {"date": "2021-05-28", "close": 54.71, "volume": 75461.0}, {"date": "2021-06-01", "close": 53.59, "volume": 239283.0}, {"date": "2021-06-02", "close": 52.6, "volume": 107108.0}, {"date": "2021-06-03", "close": 53.21, "volume": 128952.0}, {"date": "2021-06-04", "close": 53.33, "volume": 88183.0}, {"date": "2021-06-07", "close": 52.76, "volume": 101696.0}, {"date": "2021-06-08", "close": 52.72, "volume": 126410.0}, {"date": "2021-06-09", "close": 52.28, "volume": 140064.0}, {"date": "2021-06-10", "close": 52.39, "volume": 123659.0}, {"date": "2021-06-11", "close": 52.8, "volume": 61111.0}, {"date": "2021-06-14", "close": 51.41, "volume": 148543.0}, {"date": "2021-06-15", "close": 51.79, "volume": 79026.0}, {"date": "2021-06-16", "close": 51.17, "volume": 89187.0}, {"date": "2021-06-17", "close": 50.74, "volume": 101136.0}, {"date": "2021-06-18", "close": 49.19, "volume": 232643.0}, {"date": "2021-06-21", "close": 50.67, "volume": 74001.0}, {"date": "2021-06-22", "close": 51.04, "volume": 71833.0}, {"date": "2021-06-23", "close": 50.75, "volume": 92300.0}, {"date": "2021-06-24", "close": 51.52, "volume": 52817.0}, {"date": "2021-06-25", "close": 51.4, "volume": 272981.0}, {"date": "2021-06-28", "close": 50.13, "volume": 86242.0}, {"date": "2021-06-29", "close": 49.99, "volume": 101879.0}, {"date": "2021-06-30", "close": 49.15, "volume": 135735.0}, {"date": "2021-07-01", "close": 50.24, "volume": 600286.0}, {"date": "2021-07-02", "close": 50.65, "volume": 129498.0}, {"date": "2021-07-06", "close": 47.92, "volume": 77144.0}, {"date": "2021-07-07", "close": 48.05, "volume": 144085.0}, {"date": "2021-07-08", "close": 48.02, "volume": 183348.0}, {"date": "2021-07-09", "close": 49.01, "volume": 226154.0}, {"date": "2021-07-12", "close": 48.07, "volume": 80229.0}, {"date": "2021-07-13", "close": 47.0, "volume": 73927.0}, {"date": "2021-07-14", "close": 46.79, "volume": 79058.0}, {"date": "2021-07-15", "close": 46.63, "volume": 87976.0}, {"date": "2021-07-16", "close": 46.38, "volume": 138174.0}, {"date": "2021-07-19", "close": 45.29, "volume": 92068.0}, {"date": "2021-07-20", "close": 45.94, "volume": 128377.0}, {"date": "2021-07-21", "close": 45.74, "volume": 131968.0}, {"date": "2021-07-22", "close": 44.85, "volume": 325080.0}, {"date": "2021-07-23", "close": 46.36, "volume": 214981.0}, {"date": "2021-07-26", "close": 46.39, "volume": 88549.0}, {"date": "2021-07-27", "close": 46.93, "volume": 107776.0}, {"date": "2021-07-28", "close": 47.48, "volume": 85346.0}, {"date": "2021-07-29", "close": 47.62, "volume": 76930.0}, {"date": "2021-07-30", "close": 49.13, "volume": 115347.0}, {"date": "2021-08-02", "close": 48.1, "volume": 146716.0}, {"date": "2021-08-03", "close": 47.3, "volume": 187512.0}, {"date": "2021-08-04", "close": 46.9, "volume": 113341.0}, {"date": "2021-08-05", "close": 46.68, "volume": 131623.0}, {"date": "2021-08-06", "close": 47.66, "volume": 136609.0}, {"date": "2021-08-09", "close": 47.37, "volume": 133260.0}, {"date": "2021-08-10", "close": 46.99, "volume": 171520.0}, {"date": "2021-08-11", "close": 48.02, "volume": 101332.0}, {"date": "2021-08-12", "close": 47.18, "volume": 118355.0}, {"date": "2021-08-13", "close": 47.62, "volume": 115318.0}, {"date": "2021-08-16", "close": 47.6, "volume": 155018.0}, {"date": "2021-08-17", "close": 48.85, "volume": 181894.0}, {"date": "2021-08-18", "close": 48.0, "volume": 161394.0}, {"date": "2021-08-19", "close": 49.49, "volume": 129460.0}, {"date": "2021-08-20", "close": 49.89, "volume": 123188.0}, {"date": "2021-08-23", "close": 49.38, "volume": 133719.0}, {"date": "2021-08-24", "close": 50.45, "volume": 87528.0}, {"date": "2021-08-25", "close": 50.11, "volume": 155739.0}, {"date": "2021-08-26", "close": 49.05, "volume": 89726.0}, {"date": "2021-08-27", "close": 49.8, "volume": 74539.0}, {"date": "2021-08-30", "close": 48.54, "volume": 68787.0}, {"date": "2021-08-31", "close": 49.37, "volume": 88643.0}, {"date": "2021-09-01", "close": 49.45, "volume": 86124.0}, {"date": "2021-09-02", "close": 49.61, "volume": 135676.0}, {"date": "2021-09-03", "close": 49.45, "volume": 50110.0}, {"date": "2021-09-07", "close": 49.1, "volume": 83953.0}, {"date": "2021-09-08", "close": 48.73, "volume": 57922.0}, {"date": "2021-09-09", "close": 49.26, "volume": 87456.0}, {"date": "2021-09-10", "close": 49.1, "volume": 74732.0}, {"date": "2021-09-13", "close": 49.15, "volume": 95434.0}, {"date": "2021-09-14", "close": 49.05, "volume": 73331.0}, {"date": "2021-09-15", "close": 50.07, "volume": 143346.0}, {"date": "2021-09-16", "close": 51.29, "volume": 120753.0}, {"date": "2021-09-17", "close": 51.9, "volume": 346304.0}, {"date": "2021-09-20", "close": 49.57, "volume": 110312.0}, {"date": "2021-09-21", "close": 49.6, "volume": 194901.0}, {"date": "2021-09-22", "close": 50.82, "volume": 80374.0}, {"date": "2021-09-23", "close": 51.7, "volume": 98555.0}, {"date": "2021-09-24", "close": 51.55, "volume": 53971.0}, {"date": "2021-09-27", "close": 52.47, "volume": 69855.0}, {"date": "2021-09-28", "close": 51.16, "volume": 56702.0}, {"date": "2021-09-29", "close": 52.27, "volume": 47500.0}, {"date": "2021-09-30", "close": 52.0, "volume": 110928.0}, {"date": "2021-10-01", "close": 52.49, "volume": 88090.0}, {"date": "2021-10-04", "close": 52.09, "volume": 93746.0}, {"date": "2021-10-05", "close": 50.49, "volume": 71499.0}, {"date": "2021-10-06", "close": 49.78, "volume": 57391.0}, {"date": "2021-10-07", "close": 50.44, "volume": 120728.0}, {"date": "2021-10-08", "close": 50.29, "volume": 41605.0}, {"date": "2021-10-11", "close": 50.76, "volume": 107695.0}, {"date": "2021-10-12", "close": 51.0, "volume": 64979.0}, {"date": "2021-10-13", "close": 50.52, "volume": 43582.0}, {"date": "2021-10-14", "close": 50.85, "volume": 68245.0}, {"date": "2021-10-15", "close": 51.3, "volume": 77937.0}, {"date": "2021-10-18", "close": 50.45, "volume": 37399.0}, {"date": "2021-10-19", "close": 49.56, "volume": 49932.0}, {"date": "2021-10-20", "close": 49.17, "volume": 42592.0}, {"date": "2021-10-21", "close": 49.81, "volume": 54206.0}, {"date": "2021-10-22", "close": 49.53, "volume": 32837.0}, {"date": "2021-10-25", "close": 49.01, "volume": 70968.0}, {"date": "2021-10-26", "close": 50.03, "volume": 101899.0}, {"date": "2021-10-27", "close": 49.38, "volume": 57143.0}, {"date": "2021-10-28", "close": 49.84, "volume": 52153.0}, {"date": "2021-10-29", "close": 50.16, "volume": 52401.0}, {"date": "2021-11-01", "close": 52.01, "volume": 53505.0}, {"date": "2021-11-02", "close": 52.67, "volume": 93449.0}, {"date": "2021-11-03", "close": 52.0, "volume": 128549.0}, {"date": "2021-11-04", "close": 53.39, "volume": 122771.0}, {"date": "2021-11-05", "close": 53.75, "volume": 148268.0}, {"date": "2021-11-08", "close": 53.43, "volume": 97382.0}, {"date": "2021-11-09", "close": 52.31, "volume": 62668.0}, {"date": "2021-11-10", "close": 52.71, "volume": 35832.0}, {"date": "2021-11-11", "close": 53.21, "volume": 47739.0}, {"date": "2021-11-12", "close": 52.42, "volume": 67970.0}, {"date": "2021-11-15", "close": 52.26, "volume": 38260.0}, {"date": "2021-11-16", "close": 52.09, "volume": 39452.0}, {"date": "2021-11-17", "close": 51.06, "volume": 62782.0}, {"date": "2021-11-18", "close": 49.65, "volume": 78685.0}, {"date": "2021-11-19", "close": 49.6, "volume": 63390.0}, {"date": "2021-11-22", "close": 51.12, "volume": 87170.0}, {"date": "2021-11-23", "close": 51.52, "volume": 38787.0}, {"date": "2021-11-24", "close": 50.82, "volume": 59372.0}, {"date": "2021-11-26", "close": 47.58, "volume": 56529.0}, {"date": "2021-11-29", "close": 46.5, "volume": 120325.0}, {"date": "2021-11-30", "close": 45.69, "volume": 202781.0}, {"date": "2021-12-01", "close": 44.5, "volume": 136224.0}, {"date": "2021-12-02", "close": 48.29, "volume": 155565.0}, {"date": "2021-12-03", "close": 47.4, "volume": 117106.0}, {"date": "2021-12-06", "close": 47.41, "volume": 131304.0}, {"date": "2021-12-07", "close": 48.89, "volume": 77880.0}, {"date": "2021-12-08", "close": 48.82, "volume": 61358.0}, {"date": "2021-12-09", "close": 47.08, "volume": 74938.0}, {"date": "2021-12-10", "close": 46.95, "volume": 95609.0}, {"date": "2021-12-13", "close": 47.38, "volume": 135016.0}, {"date": "2021-12-14", "close": 46.71, "volume": 124887.0}, {"date": "2021-12-15", "close": 47.67, "volume": 119337.0}, {"date": "2021-12-16", "close": 48.72, "volume": 130156.0}, {"date": "2021-12-17", "close": 50.01, "volume": 319927.0}, {"date": "2021-12-20", "close": 46.83, "volume": 103175.0}, {"date": "2021-12-21", "close": 48.47, "volume": 93537.0}, {"date": "2021-12-22", "close": 49.24, "volume": 72880.0}, {"date": "2021-12-23", "close": 48.9, "volume": 39706.0}, {"date": "2021-12-27", "close": 49.85, "volume": 78956.0}, {"date": "2021-12-28", "close": 50.16, "volume": 99689.0}, {"date": "2021-12-29", "close": 50.34, "volume": 66268.0}, {"date": "2021-12-30", "close": 50.16, "volume": 70096.0}, {"date": "2021-12-31", "close": 49.9, "volume": 57378.0}, {"date": "2022-01-03", "close": 50.51, "volume": 63653.0}, {"date": "2022-01-04", "close": 50.64, "volume": 75593.0}, {"date": "2022-01-05", "close": 49.73, "volume": 51093.0}, {"date": "2022-01-06", "close": 50.2, "volume": 40472.0}, {"date": "2022-01-07", "close": 49.7, "volume": 87395.0}, {"date": "2022-01-10", "close": 48.08, "volume": 62669.0}, {"date": "2022-01-11", "close": 48.02, "volume": 95832.0}, {"date": "2022-01-12", "close": 46.95, "volume": 109819.0}, {"date": "2022-01-13", "close": 47.85, "volume": 154484.0}, {"date": "2022-01-14", "close": 47.19, "volume": 79329.0}, {"date": "2022-01-18", "close": 46.2, "volume": 74174.0}, {"date": "2022-01-19", "close": 45.23, "volume": 89958.0}, {"date": "2022-01-20", "close": 45.53, "volume": 74031.0}, {"date": "2022-01-21", "close": 46.24, "volume": 107484.0}, {"date": "2022-01-24", "close": 47.32, "volume": 114512.0}, {"date": "2022-01-25", "close": 45.0, "volume": 113687.0}, {"date": "2022-01-26", "close": 43.68, "volume": 123982.0}, {"date": "2022-01-27", "close": 43.38, "volume": 80733.0}, {"date": "2022-01-28", "close": 43.6, "volume": 121276.0}, {"date": "2022-01-31", "close": 44.12, "volume": 409633.0}, {"date": "2022-02-01", "close": 44.59, "volume": 201869.0}, {"date": "2022-02-02", "close": 44.47, "volume": 216177.0}, {"date": "2022-02-03", "close": 44.22, "volume": 139614.0}, {"date": "2022-02-04", "close": 43.95, "volume": 115003.0}, {"date": "2022-02-07", "close": 43.65, "volume": 90941.0}, {"date": "2022-02-08", "close": 44.51, "volume": 122194.0}, {"date": "2022-02-09", "close": 44.37, "volume": 191499.0}, {"date": "2022-02-10", "close": 43.58, "volume": 149955.0}, {"date": "2022-02-11", "close": 43.68, "volume": 192873.0}, {"date": "2022-02-14", "close": 44.38, "volume": 248686.0}, {"date": "2022-02-15", "close": 46.05, "volume": 255174.0}, {"date": "2022-02-16", "close": 47.04, "volume": 181770.0}, {"date": "2022-02-17", "close": 47.21, "volume": 114664.0}, {"date": "2022-02-18", "close": 46.69, "volume": 112282.0}, {"date": "2022-02-22", "close": 46.02, "volume": 136728.0}, {"date": "2022-02-23", "close": 46.09, "volume": 116413.0}, {"date": "2022-02-24", "close": 46.52, "volume": 256387.0}, {"date": "2022-02-25", "close": 47.59, "volume": 259348.0}, {"date": "2022-02-28", "close": 49.33, "volume": 193162.0}, {"date": "2022-03-01", "close": 48.22, "volume": 156283.0}, {"date": "2022-03-02", "close": 48.87, "volume": 134283.0}, {"date": "2022-03-03", "close": 48.36, "volume": 83156.0}, {"date": "2022-03-04", "close": 47.6, "volume": 53487.0}, {"date": "2022-03-07", "close": 45.64, "volume": 108171.0}, {"date": "2022-03-08", "close": 44.77, "volume": 111050.0}, {"date": "2022-03-09", "close": 45.7, "volume": 65052.0}, {"date": "2022-03-10", "close": 44.72, "volume": 49587.0}, {"date": "2022-03-11", "close": 43.66, "volume": 58166.0}, {"date": "2022-03-14", "close": 44.75, "volume": 91852.0}, {"date": "2022-03-15", "close": 45.0, "volume": 85866.0}, {"date": "2022-03-16", "close": 45.92, "volume": 128731.0}, {"date": "2022-03-17", "close": 46.58, "volume": 110739.0}, {"date": "2022-03-18", "close": 47.79, "volume": 222307.0}, {"date": "2022-03-21", "close": 47.59, "volume": 120271.0}, {"date": "2022-03-22", "close": 45.81, "volume": 109144.0}, {"date": "2022-03-23", "close": 44.34, "volume": 80667.0}, {"date": "2022-03-24", "close": 44.9, "volume": 176093.0}, {"date": "2022-03-25", "close": 45.23, "volume": 82501.0}, {"date": "2022-03-28", "close": 44.11, "volume": 61056.0}, {"date": "2022-03-29", "close": 45.82, "volume": 97518.0}, {"date": "2022-03-30", "close": 45.41, "volume": 93397.0}, {"date": "2022-03-31", "close": 45.81, "volume": 118164.0}, {"date": "2022-04-01", "close": 46.6, "volume": 103663.0}, {"date": "2022-04-04", "close": 45.82, "volume": 116221.0}, {"date": "2022-04-05", "close": 48.25, "volume": 178603.0}, {"date": "2022-04-06", "close": 49.3, "volume": 213109.0}, {"date": "2022-04-07", "close": 49.43, "volume": 96107.0}, {"date": "2022-04-08", "close": 50.65, "volume": 131709.0}, {"date": "2022-04-11", "close": 52.16, "volume": 218789.0}, {"date": "2022-04-12", "close": 52.7, "volume": 162039.0}, {"date": "2022-04-13", "close": 53.28, "volume": 108724.0}, {"date": "2022-04-14", "close": 53.74, "volume": 155412.0}, {"date": "2022-04-18", "close": 53.44, "volume": 143133.0}, {"date": "2022-04-19", "close": 54.38, "volume": 72594.0}, {"date": "2022-04-20", "close": 54.56, "volume": 100385.0}, {"date": "2022-04-21", "close": 54.69, "volume": 69880.0}, {"date": "2022-04-22", "close": 53.86, "volume": 77435.0}, {"date": "2022-04-25", "close": 53.46, "volume": 63802.0}, {"date": "2022-04-26", "close": 53.17, "volume": 109893.0}, {"date": "2022-04-27", "close": 52.72, "volume": 79946.0}, {"date": "2022-04-28", "close": 53.22, "volume": 55787.0}, {"date": "2022-04-29", "close": 51.78, "volume": 91226.0}, {"date": "2022-05-02", "close": 51.62, "volume": 141594.0}, {"date": "2022-05-03", "close": 51.0, "volume": 144052.0}, {"date": "2022-05-04", "close": 54.79, "volume": 204338.0}, {"date": "2022-05-05", "close": 53.82, "volume": 134424.0}, {"date": "2022-05-06", "close": 52.85, "volume": 235011.0}, {"date": "2022-05-09", "close": 54.45, "volume": 165488.0}, {"date": "2022-05-10", "close": 55.59, "volume": 252438.0}, {"date": "2022-05-11", "close": 56.57, "volume": 351566.0}, {"date": "2022-05-12", "close": 57.21, "volume": 211880.0}, {"date": "2022-05-13", "close": 58.86, "volume": 230841.0}, {"date": "2022-05-16", "close": 57.91, "volume": 149567.0}, {"date": "2022-05-17", "close": 59.65, "volume": 191556.0}, {"date": "2022-05-18", "close": 57.49, "volume": 171274.0}, {"date": "2022-05-19", "close": 57.71, "volume": 122324.0}, {"date": "2022-05-20", "close": 57.0, "volume": 96669.0}, {"date": "2022-05-23", "close": 57.36, "volume": 160633.0}, {"date": "2022-05-24", "close": 58.93, "volume": 146316.0}, {"date": "2022-05-25", "close": 59.2, "volume": 120840.0}, {"date": "2022-05-26", "close": 60.2, "volume": 105130.0}, {"date": "2022-05-27", "close": 61.12, "volume": 88755.0}, {"date": "2022-05-31", "close": 59.92, "volume": 131503.0}, {"date": "2022-06-01", "close": 59.51, "volume": 102243.0}, {"date": "2022-06-02", "close": 60.02, "volume": 152589.0}, {"date": "2022-06-03", "close": 60.53, "volume": 85902.0}, {"date": "2022-06-06", "close": 60.67, "volume": 94643.0}, {"date": "2022-06-07", "close": 61.2, "volume": 67740.0}, {"date": "2022-06-08", "close": 59.92, "volume": 96189.0}, {"date": "2022-06-09", "close": 59.46, "volume": 101823.0}, {"date": "2022-06-10", "close": 58.49, "volume": 114148.0}, {"date": "2022-06-13", "close": 57.5, "volume": 101924.0}, {"date": "2022-06-14", "close": 59.1, "volume": 149849.0}, {"date": "2022-06-15", "close": 60.41, "volume": 202840.0}, {"date": "2022-06-16", "close": 58.85, "volume": 215373.0}, {"date": "2022-06-17", "close": 58.77, "volume": 205850.0}, {"date": "2022-06-21", "close": 59.86, "volume": 163571.0}, {"date": "2022-06-22", "close": 60.27, "volume": 177603.0}, {"date": "2022-06-23", "close": 62.9, "volume": 541648.0}, {"date": "2022-06-24", "close": 61.5, "volume": 642548.0}, {"date": "2022-06-27", "close": 62.67, "volume": 159419.0}, {"date": "2022-06-28", "close": 61.26, "volume": 92892.0}, {"date": "2022-06-29", "close": 61.22, "volume": 223477.0}, {"date": "2022-06-30", "close": 64.99, "volume": 330036.0}, {"date": "2022-07-01", "close": 65.95, "volume": 265259.0}, {"date": "2022-07-05", "close": 64.76, "volume": 165023.0}, {"date": "2022-07-06", "close": 63.82, "volume": 121556.0}, {"date": "2022-07-07", "close": 63.4, "volume": 220360.0}, {"date": "2022-07-08", "close": 63.75, "volume": 173364.0}, {"date": "2022-07-11", "close": 63.26, "volume": 127978.0}, {"date": "2022-07-12", "close": 62.93, "volume": 110322.0}, {"date": "2022-07-13", "close": 63.53, "volume": 680395.0}, {"date": "2022-07-14", "close": 62.62, "volume": 133243.0}, {"date": "2022-07-15", "close": 63.43, "volume": 103612.0}, {"date": "2022-07-18", "close": 63.17, "volume": 77151.0}, {"date": "2022-07-19", "close": 65.41, "volume": 99223.0}, {"date": "2022-07-20", "close": 65.07, "volume": 80983.0}, {"date": "2022-07-21", "close": 65.14, "volume": 100986.0}, {"date": "2022-07-22", "close": 64.54, "volume": 92239.0}, {"date": "2022-07-25", "close": 64.94, "volume": 71154.0}, {"date": "2022-07-26", "close": 65.8, "volume": 86959.0}, {"date": "2022-07-27", "close": 65.84, "volume": 222919.0}, {"date": "2022-07-28", "close": 66.1, "volume": 140957.0}, {"date": "2022-07-29", "close": 67.1, "volume": 279046.0}, {"date": "2022-08-01", "close": 67.12, "volume": 138008.0}, {"date": "2022-08-02", "close": 67.31, "volume": 132884.0}, {"date": "2022-08-03", "close": 67.08, "volume": 135661.0}, {"date": "2022-08-04", "close": 66.76, "volume": 98377.0}, {"date": "2022-08-05", "close": 67.14, "volume": 98620.0}, {"date": "2022-08-08", "close": 66.79, "volume": 100454.0}, {"date": "2022-08-09", "close": 67.17, "volume": 148327.0}, {"date": "2022-08-10", "close": 67.13, "volume": 82840.0}, {"date": "2022-08-11", "close": 67.03, "volume": 103029.0}, {"date": "2022-08-12", "close": 67.68, "volume": 94904.0}, {"date": "2022-08-15", "close": 68.63, "volume": 100716.0}, {"date": "2022-08-16", "close": 67.94, "volume": 107710.0}, {"date": "2022-08-17", "close": 69.12, "volume": 105357.0}, {"date": "2022-08-18", "close": 70.1, "volume": 94093.0}, {"date": "2022-08-19", "close": 71.64, "volume": 106266.0}, {"date": "2022-08-22", "close": 70.81, "volume": 102515.0}, {"date": "2022-08-23", "close": 70.33, "volume": 90929.0}, {"date": "2022-08-24", "close": 69.91, "volume": 99148.0}, {"date": "2022-08-25", "close": 69.86, "volume": 66775.0}, {"date": "2022-08-26", "close": 68.88, "volume": 150085.0}, {"date": "2022-08-29", "close": 67.02, "volume": 117207.0}, {"date": "2022-08-30", "close": 66.86, "volume": 78031.0}, {"date": "2022-08-31", "close": 66.9, "volume": 78332.0}, {"date": "2022-09-01", "close": 65.94, "volume": 87060.0}, {"date": "2022-09-02", "close": 65.9, "volume": 73869.0}, {"date": "2022-09-06", "close": 65.42, "volume": 107373.0}, {"date": "2022-09-07", "close": 65.86, "volume": 100707.0}, {"date": "2022-09-08", "close": 65.47, "volume": 76854.0}, {"date": "2022-09-09", "close": 65.38, "volume": 93257.0}, {"date": "2022-09-12", "close": 66.36, "volume": 63892.0}, {"date": "2022-09-13", "close": 66.08, "volume": 99326.0}, {"date": "2022-09-14", "close": 66.09, "volume": 153410.0}, {"date": "2022-09-15", "close": 65.7, "volume": 114298.0}, {"date": "2022-09-16", "close": 65.35, "volume": 220449.0}, {"date": "2022-09-19", "close": 67.54, "volume": 135786.0}, {"date": "2022-09-20", "close": 66.72, "volume": 117981.0}, {"date": "2022-09-21", "close": 67.57, "volume": 171607.0}, {"date": "2022-09-22", "close": 66.38, "volume": 87346.0}, {"date": "2022-09-23", "close": 65.14, "volume": 112433.0}, {"date": "2022-09-26", "close": 66.24, "volume": 105717.0}, {"date": "2022-09-27", "close": 65.02, "volume": 149107.0}, {"date": "2022-09-28", "close": 66.27, "volume": 138340.0}, {"date": "2022-09-29", "close": 66.68, "volume": 127238.0}, {"date": "2022-09-30", "close": 66.25, "volume": 166321.0}, {"date": "2022-10-03", "close": 67.4, "volume": 124907.0}, {"date": "2022-10-04", "close": 68.65, "volume": 130324.0}, {"date": "2022-10-05", "close": 68.56, "volume": 109247.0}, {"date": "2022-10-06", "close": 68.7, "volume": 116997.0}, {"date": "2022-10-07", "close": 68.38, "volume": 146346.0}, {"date": "2022-10-10", "close": 69.57, "volume": 78325.0}, {"date": "2022-10-11", "close": 69.99, "volume": 119815.0}, {"date": "2022-10-12", "close": 68.86, "volume": 136895.0}, {"date": "2022-10-13", "close": 71.53, "volume": 203867.0}, {"date": "2022-10-14", "close": 69.44, "volume": 95399.0}, {"date": "2022-10-17", "close": 70.61, "volume": 87614.0}, {"date": "2022-10-18", "close": 73.35, "volume": 199409.0}, {"date": "2022-10-19", "close": 72.05, "volume": 145215.0}, {"date": "2022-10-20", "close": 70.31, "volume": 118469.0}, {"date": "2022-10-21", "close": 72.0, "volume": 105943.0}, {"date": "2022-10-24", "close": 72.07, "volume": 115275.0}, {"date": "2022-10-25", "close": 73.02, "volume": 99084.0}, {"date": "2022-10-26", "close": 72.08, "volume": 99666.0}, {"date": "2022-10-27", "close": 72.59, "volume": 95342.0}, {"date": "2022-10-28", "close": 74.7, "volume": 80715.0}, {"date": "2022-10-31", "close": 73.63, "volume": 157601.0}, {"date": "2022-11-01", "close": 73.04, "volume": 124814.0}, {"date": "2022-11-02", "close": 75.82, "volume": 279547.0}, {"date": "2022-11-03", "close": 77.75, "volume": 217115.0}, {"date": "2022-11-04", "close": 75.26, "volume": 90286.0}, {"date": "2022-11-07", "close": 76.62, "volume": 62737.0}, {"date": "2022-11-08", "close": 75.75, "volume": 75160.0}, {"date": "2022-11-09", "close": 74.96, "volume": 60104.0}, {"date": "2022-11-10", "close": 75.95, "volume": 122279.0}, {"date": "2022-11-11", "close": 69.9, "volume": 137862.0}, {"date": "2022-11-14", "close": 72.72, "volume": 127135.0}, {"date": "2022-11-15", "close": 72.19, "volume": 91312.0}, {"date": "2022-11-16", "close": 75.15, "volume": 119545.0}, {"date": "2022-11-17", "close": 75.5, "volume": 92531.0}, {"date": "2022-11-18", "close": 75.97, "volume": 110504.0}, {"date": "2022-11-21", "close": 76.0, "volume": 84765.0}, {"date": "2022-11-22", "close": 76.19, "volume": 54816.0}, {"date": "2022-11-23", "close": 74.96, "volume": 41497.0}, {"date": "2022-11-25", "close": 75.35, "volume": 31015.0}, {"date": "2022-11-28", "close": 74.71, "volume": 160021.0}, {"date": "2022-11-29", "close": 74.91, "volume": 62513.0}, {"date": "2022-11-30", "close": 77.86, "volume": 209421.0}, {"date": "2022-12-01", "close": 78.95, "volume": 106326.0}, {"date": "2022-12-02", "close": 79.11, "volume": 138398.0}, {"date": "2022-12-05", "close": 79.11, "volume": 97133.0}, {"date": "2022-12-06", "close": 78.64, "volume": 80884.0}, {"date": "2022-12-07", "close": 78.39, "volume": 72761.0}, {"date": "2022-12-08", "close": 77.86, "volume": 77264.0}, {"date": "2022-12-09", "close": 75.7, "volume": 97382.0}, {"date": "2022-12-12", "close": 74.74, "volume": 99790.0}, {"date": "2022-12-13", "close": 74.19, "volume": 152623.0}, {"date": "2022-12-14", "close": 73.98, "volume": 116116.0}, {"date": "2022-12-15", "close": 72.39, "volume": 139825.0}, {"date": "2022-12-16", "close": 73.7, "volume": 268488.0}, {"date": "2022-12-19", "close": 71.78, "volume": 85416.0}, {"date": "2022-12-20", "close": 71.71, "volume": 68686.0}, {"date": "2022-12-21", "close": 72.81, "volume": 58279.0}, {"date": "2022-12-22", "close": 72.65, "volume": 59906.0}, {"date": "2022-12-23", "close": 72.38, "volume": 31598.0}, {"date": "2022-12-27", "close": 72.48, "volume": 36069.0}, {"date": "2022-12-28", "close": 72.51, "volume": 65264.0}, {"date": "2022-12-29", "close": 72.7, "volume": 55709.0}, {"date": "2022-12-30", "close": 72.6, "volume": 50945.0}, {"date": "2023-01-03", "close": 72.61, "volume": 77125.0}, {"date": "2023-01-04", "close": 70.14, "volume": 109672.0}, {"date": "2023-01-05", "close": 68.18, "volume": 114286.0}, {"date": "2023-01-06", "close": 69.79, "volume": 79853.0}, {"date": "2023-01-09", "close": 68.16, "volume": 78641.0}, {"date": "2023-01-10", "close": 70.5, "volume": 140780.0}, {"date": "2023-01-11", "close": 71.08, "volume": 84317.0}, {"date": "2023-01-12", "close": 71.65, "volume": 66986.0}, {"date": "2023-01-13", "close": 72.59, "volume": 55731.0}, {"date": "2023-01-17", "close": 72.01, "volume": 69554.0}, {"date": "2023-01-18", "close": 68.04, "volume": 157343.0}, {"date": "2023-01-19", "close": 68.14, "volume": 71652.0}, {"date": "2023-01-20", "close": 68.77, "volume": 89449.0}, {"date": "2023-01-23", "close": 67.9, "volume": 96665.0}, {"date": "2023-01-24", "close": 69.5, "volume": 137564.0}, {"date": "2023-01-25", "close": 68.8, "volume": 75939.0}, {"date": "2023-01-26", "close": 68.91, "volume": 85333.0}, {"date": "2023-01-27", "close": 67.73, "volume": 104014.0}, {"date": "2023-01-30", "close": 66.73, "volume": 231728.0}, {"date": "2023-01-31", "close": 68.04, "volume": 152332.0}, {"date": "2023-02-01", "close": 68.77, "volume": 116194.0}, {"date": "2023-02-02", "close": 69.67, "volume": 171376.0}, {"date": "2023-02-03", "close": 70.39, "volume": 115428.0}, {"date": "2023-02-06", "close": 69.5, "volume": 105560.0}, {"date": "2023-02-07", "close": 70.25, "volume": 189148.0}, {"date": "2023-02-08", "close": 69.65, "volume": 104712.0}, {"date": "2023-02-09", "close": 69.41, "volume": 85174.0}, {"date": "2023-02-10", "close": 68.88, "volume": 113367.0}, {"date": "2023-02-13", "close": 69.29, "volume": 97744.0}, {"date": "2023-02-14", "close": 67.53, "volume": 161259.0}, {"date": "2023-02-15", "close": 67.67, "volume": 196174.0}, {"date": "2023-02-16", "close": 68.72, "volume": 423348.0}, {"date": "2023-02-17", "close": 70.13, "volume": 156447.0}, {"date": "2023-02-21", "close": 70.77, "volume": 235692.0}, {"date": "2023-02-22", "close": 70.73, "volume": 248040.0}, {"date": "2023-02-23", "close": 70.44, "volume": 113396.0}, {"date": "2023-02-24", "close": 70.5, "volume": 113120.0}, {"date": "2023-02-27", "close": 70.34, "volume": 90921.0}, {"date": "2023-02-28", "close": 70.19, "volume": 174561.0}, {"date": "2023-03-01", "close": 81.54, "volume": 418039.0}, {"date": "2023-03-02", "close": 82.82, "volume": 255581.0}, {"date": "2023-03-03", "close": 80.21, "volume": 303917.0}, {"date": "2023-03-06", "close": 79.82, "volume": 135573.0}, {"date": "2023-03-07", "close": 77.985, "volume": 122996.0}, {"date": "2023-03-08", "close": 77.21, "volume": 161525.0}, {"date": "2023-03-09", "close": 77.55, "volume": 118827.0}, {"date": "2023-03-10", "close": 75.96, "volume": 131010.0}, {"date": "2023-03-13", "close": 74.27, "volume": 127633.0}, {"date": "2023-03-14", "close": 76.44, "volume": 113018.0}, {"date": "2023-03-15", "close": 74.87, "volume": 146562.0}, {"date": "2023-03-16", "close": 75.54, "volume": 99290.0}, {"date": "2023-03-17", "close": 75.17, "volume": 323859.0}, {"date": "2023-03-20", "close": 74.78, "volume": 147732.0}, {"date": "2023-03-21", "close": 77.05, "volume": 144331.0}, {"date": "2023-03-22", "close": 75.53, "volume": 118366.0}, {"date": "2023-03-23", "close": 75.64, "volume": 124354.0}, {"date": "2023-03-24", "close": 78.3, "volume": 133809.0}, {"date": "2023-03-27", "close": 80.14, "volume": 145495.0}, {"date": "2023-03-28", "close": 80.86, "volume": 114818.0}, {"date": "2023-03-29", "close": 79.77, "volume": 128392.0}, {"date": "2023-03-30", "close": 79.83, "volume": 101325.0}, {"date": "2023-03-31", "close": 80.37, "volume": 134659.0}, {"date": "2023-04-03", "close": 80.87, "volume": 146096.0}, {"date": "2023-04-04", "close": 80.25, "volume": 91941.0}, {"date": "2023-04-05", "close": 80.46, "volume": 87722.0}, {"date": "2023-04-06", "close": 79.57, "volume": 75578.0}, {"date": "2023-04-10", "close": 80.18, "volume": 70732.0}, {"date": "2023-04-11", "close": 80.47, "volume": 95801.0}, {"date": "2023-04-12", "close": 81.79, "volume": 62861.0}, {"date": "2023-04-13", "close": 83.03, "volume": 222003.0}, {"date": "2023-04-14", "close": 82.83, "volume": 88364.0}, {"date": "2023-04-17", "close": 83.24, "volume": 54879.0}, {"date": "2023-04-18", "close": 84.12, "volume": 164536.0}, {"date": "2023-04-19", "close": 83.48, "volume": 61968.0}, {"date": "2023-04-20", "close": 83.12, "volume": 81675.0}, {"date": "2023-04-21", "close": 83.32, "volume": 56913.0}, {"date": "2023-04-24", "close": 82.37, "volume": 57076.0}, {"date": "2023-04-25", "close": 82.36, "volume": 126478.0}, {"date": "2023-04-26", "close": 82.55, "volume": 140327.0}, {"date": "2023-04-27", "close": 83.98, "volume": 222486.0}, {"date": "2023-04-28", "close": 84.79, "volume": 147574.0}, {"date": "2023-05-01", "close": 85.72, "volume": 141132.0}, {"date": "2023-05-02", "close": 85.16, "volume": 351591.0}, {"date": "2023-05-03", "close": 74.93, "volume": 497302.0}, {"date": "2023-05-04", "close": 71.39, "volume": 232030.0}, {"date": "2023-05-05", "close": 73.26, "volume": 201531.0}, {"date": "2023-05-08", "close": 76.79, "volume": 290509.0}, {"date": "2023-05-09", "close": 78.4, "volume": 201135.0}, {"date": "2023-05-10", "close": 79.67, "volume": 217818.0}, {"date": "2023-05-11", "close": 80.65, "volume": 140603.0}, {"date": "2023-05-12", "close": 80.52, "volume": 134014.0}, {"date": "2023-05-15", "close": 81.08, "volume": 102215.0}, {"date": "2023-05-16", "close": 80.56, "volume": 69746.0}, {"date": "2023-05-17", "close": 80.37, "volume": 81491.0}, {"date": "2023-05-18", "close": 79.89, "volume": 117693.0}, {"date": "2023-05-19", "close": 81.05, "volume": 83931.0}, {"date": "2023-05-22", "close": 83.32, "volume": 149841.0}, {"date": "2023-05-23", "close": 83.19, "volume": 111088.0}, {"date": "2023-05-24", "close": 83.18, "volume": 176105.0}, {"date": "2023-05-25", "close": 80.62, "volume": 102396.0}, {"date": "2023-05-26", "close": 81.72, "volume": 103298.0}, {"date": "2023-05-30", "close": 81.95, "volume": 57354.0}, {"date": "2023-05-31", "close": 81.28, "volume": 82069.0}, {"date": "2023-06-01", "close": 80.71, "volume": 137656.0}, {"date": "2023-06-02", "close": 83.15, "volume": 112994.0}, {"date": "2023-06-05", "close": 81.9, "volume": 117164.0}, {"date": "2023-06-06", "close": 82.83, "volume": 103816.0}, {"date": "2023-06-07", "close": 85.13, "volume": 105696.0}, {"date": "2023-06-08", "close": 84.01, "volume": 96853.0}, {"date": "2023-06-09", "close": 84.11, "volume": 145381.0}, {"date": "2023-06-12", "close": 83.8, "volume": 87986.0}, {"date": "2023-06-13", "close": 84.19, "volume": 80284.0}, {"date": "2023-06-14", "close": 83.46, "volume": 128697.0}, {"date": "2023-06-15", "close": 83.66, "volume": 143126.0}, {"date": "2023-06-16", "close": 84.67, "volume": 232190.0}, {"date": "2023-06-20", "close": 83.47, "volume": 201583.0}, {"date": "2023-06-21", "close": 83.81, "volume": 154170.0}, {"date": "2023-06-22", "close": 85.93, "volume": 116178.0}, {"date": "2023-06-23", "close": 83.98, "volume": 497395.0}, {"date": "2023-06-26", "close": 83.89, "volume": 95857.0}, {"date": "2023-06-27", "close": 83.21, "volume": 83030.0}, {"date": "2023-06-28", "close": 82.22, "volume": 119363.0}, {"date": "2023-06-29", "close": 83.2, "volume": 105509.0}, {"date": "2023-06-30", "close": 84.91, "volume": 137288.0}, {"date": "2023-07-03", "close": 85.19, "volume": 54643.0}, {"date": "2023-07-05", "close": 84.6, "volume": 53580.0}, {"date": "2023-07-06", "close": 83.76, "volume": 56890.0}, {"date": "2023-07-07", "close": 82.23, "volume": 84661.0}, {"date": "2023-07-10", "close": 82.51, "volume": 79346.0}, {"date": "2023-07-11", "close": 82.89, "volume": 109854.0}, {"date": "2023-07-12", "close": 81.07, "volume": 107822.0}, {"date": "2023-07-13", "close": 81.42, "volume": 77430.0}, {"date": "2023-07-14", "close": 83.16, "volume": 87653.0}, {"date": "2023-07-17", "close": 84.27, "volume": 91823.0}, {"date": "2023-07-18", "close": 84.5, "volume": 96239.0}, {"date": "2023-07-19", "close": 84.04, "volume": 82405.0}, {"date": "2023-07-20", "close": 84.83, "volume": 79913.0}, {"date": "2023-07-21", "close": 83.7, "volume": 73479.0}, {"date": "2023-07-24", "close": 82.83, "volume": 59247.0}, {"date": "2023-07-25", "close": 83.58, "volume": 104958.0}, {"date": "2023-07-26", "close": 80.99, "volume": 62227.0}, {"date": "2023-07-27", "close": 79.29, "volume": 226861.0}, {"date": "2023-07-28", "close": 93.65, "volume": 415691.0}, {"date": "2023-07-31", "close": 94.57, "volume": 171685.0}, {"date": "2023-08-01", "close": 97.94, "volume": 202708.0}, {"date": "2023-08-02", "close": 100.2, "volume": 177374.0}, {"date": "2023-08-03", "close": 101.13, "volume": 120409.0}, {"date": "2023-08-04", "close": 99.47, "volume": 105386.0}, {"date": "2023-08-07", "close": 101.56, "volume": 65716.0}, {"date": "2023-08-08", "close": 99.74, "volume": 103122.0}, {"date": "2023-08-09", "close": 98.04, "volume": 150196.0}, {"date": "2023-08-10", "close": 97.64, "volume": 114549.0}, {"date": "2023-08-11", "close": 98.12, "volume": 155558.0}, {"date": "2023-08-14", "close": 100.06, "volume": 138087.0}, {"date": "2023-08-15", "close": 100.89, "volume": 60023.0}, {"date": "2023-08-16", "close": 99.61, "volume": 157396.0}, {"date": "2023-08-17", "close": 96.67, "volume": 144469.0}, {"date": "2023-08-18", "close": 97.14, "volume": 204066.0}, {"date": "2023-08-21", "close": 95.98, "volume": 111212.0}, {"date": "2023-08-22", "close": 96.27, "volume": 142169.0}, {"date": "2023-08-23", "close": 97.16, "volume": 102135.0}, {"date": "2023-08-24", "close": 98.95, "volume": 81686.0}, {"date": "2023-08-25", "close": 98.63, "volume": 73282.0}, {"date": "2023-08-28", "close": 98.86, "volume": 69043.0}, {"date": "2023-08-29", "close": 99.39, "volume": 73370.0}, {"date": "2023-08-30", "close": 100.34, "volume": 100777.0}, {"date": "2023-08-31", "close": 99.95, "volume": 82625.0}, {"date": "2023-09-01", "close": 100.79, "volume": 124546.0}, {"date": "2023-09-05", "close": 100.09, "volume": 88110.0}, {"date": "2023-09-06", "close": 99.76, "volume": 93858.0}, {"date": "2023-09-07", "close": 99.25, "volume": 124424.0}, {"date": "2023-09-08", "close": 99.26, "volume": 79645.0}, {"date": "2023-09-11", "close": 100.15, "volume": 99723.0}, {"date": "2023-09-12", "close": 100.59, "volume": 86194.0}, {"date": "2023-09-13", "close": 98.48, "volume": 148584.0}, {"date": "2023-09-14", "close": 100.57, "volume": 93775.0}, {"date": "2023-09-15", "close": 99.07, "volume": 171009.0}, {"date": "2023-09-18", "close": 102.39, "volume": 114804.0}, {"date": "2023-09-19", "close": 103.14, "volume": 149074.0}, {"date": "2023-09-20", "close": 105.53, "volume": 166084.0}, {"date": "2023-09-21", "close": 106.02, "volume": 217755.0}, {"date": "2023-09-22", "close": 102.21, "volume": 174011.0}, {"date": "2023-09-25", "close": 105.28, "volume": 147520.0}, {"date": "2023-09-26", "close": 103.85, "volume": 82381.0}, {"date": "2023-09-27", "close": 105.49, "volume": 67441.0}, {"date": "2023-09-28", "close": 104.07, "volume": 74020.0}, {"date": "2023-09-29", "close": 104.16, "volume": 90719.0}, {"date": "2023-10-02", "close": 103.34, "volume": 109966.0}, {"date": "2023-10-03", "close": 102.23, "volume": 79701.0}, {"date": "2023-10-04", "close": 101.07, "volume": 157711.0}, {"date": "2023-10-05", "close": 100.73, "volume": 103621.0}, {"date": "2023-10-06", "close": 102.78, "volume": 101631.0}, {"date": "2023-10-09", "close": 104.4, "volume": 66481.0}, {"date": "2023-10-10", "close": 104.47, "volume": 152750.0}, {"date": "2023-10-11", "close": 105.62, "volume": 96189.0}, {"date": "2023-10-12", "close": 104.52, "volume": 77677.0}, {"date": "2023-10-13", "close": 103.49, "volume": 41921.0}, {"date": "2023-10-16", "close": 102.7, "volume": 127560.0}, {"date": "2023-10-17", "close": 104.11, "volume": 145774.0}, {"date": "2023-10-18", "close": 101.95, "volume": 129735.0}, {"date": "2023-10-19", "close": 101.31, "volume": 78200.0}, {"date": "2023-10-20", "close": 99.23, "volume": 116102.0}, {"date": "2023-10-23", "close": 97.98, "volume": 84626.0}, {"date": "2023-10-24", "close": 98.37, "volume": 113713.0}, {"date": "2023-10-25", "close": 97.66, "volume": 97655.0}, {"date": "2023-10-26", "close": 99.46, "volume": 99056.0}, {"date": "2023-10-27", "close": 98.12, "volume": 118818.0}, {"date": "2023-10-30", "close": 97.68, "volume": 72835.0}, {"date": "2023-10-31", "close": 99.36, "volume": 110216.0}, {"date": "2023-11-01", "close": 100.41, "volume": 121466.0}, {"date": "2023-11-02", "close": 99.54, "volume": 188284.0}, {"date": "2023-11-03", "close": 101.4, "volume": 237546.0}, {"date": "2023-11-06", "close": 103.04, "volume": 110553.0}, {"date": "2023-11-07", "close": 103.07, "volume": 112000.0}, {"date": "2023-11-08", "close": 102.65, "volume": 69288.0}, {"date": "2023-11-09", "close": 104.53, "volume": 149227.0}, {"date": "2023-11-10", "close": 104.51, "volume": 120032.0}, {"date": "2023-11-13", "close": 108.38, "volume": 187013.0}, {"date": "2023-11-14", "close": 108.37, "volume": 137001.0}, {"date": "2023-11-15", "close": 105.84, "volume": 124438.0}, {"date": "2023-11-16", "close": 105.66, "volume": 294128.0}, {"date": "2023-11-17", "close": 106.33, "volume": 152999.0}, {"date": "2023-11-20", "close": 105.23, "volume": 90846.0}, {"date": "2023-11-21", "close": 104.88, "volume": 102435.0}, {"date": "2023-11-22", "close": 104.98, "volume": 79424.0}, {"date": "2023-11-24", "close": 105.48, "volume": 22235.0}, {"date": "2023-11-27", "close": 105.4, "volume": 78831.0}, {"date": "2023-11-28", "close": 103.62, "volume": 70482.0}, {"date": "2023-11-29", "close": 102.64, "volume": 79157.0}, {"date": "2023-11-30", "close": 104.17, "volume": 105318.0}, {"date": "2023-12-01", "close": 108.51, "volume": 162482.0}, {"date": "2023-12-04", "close": 107.85, "volume": 78991.0}, {"date": "2023-12-05", "close": 105.5, "volume": 127292.0}, {"date": "2023-12-06", "close": 104.62, "volume": 67713.0}, {"date": "2023-12-07", "close": 103.62, "volume": 69185.0}, {"date": "2023-12-08", "close": 105.05, "volume": 86010.0}, {"date": "2023-12-11", "close": 104.11, "volume": 87312.0}, {"date": "2023-12-12", "close": 105.79, "volume": 68222.0}, {"date": "2023-12-13", "close": 105.34, "volume": 118828.0}, {"date": "2023-12-14", "close": 96.03, "volume": 550309.0}, {"date": "2023-12-15", "close": 97.36, "volume": 430945.0}, {"date": "2023-12-18", "close": 98.24, "volume": 199839.0}, {"date": "2023-12-19", "close": 99.17, "volume": 120378.0}, {"date": "2023-12-20", "close": 99.94, "volume": 139073.0}, {"date": "2023-12-21", "close": 99.57, "volume": 125235.0}, {"date": "2023-12-22", "close": 100.49, "volume": 104125.0}, {"date": "2023-12-26", "close": 101.18, "volume": 67654.0}, {"date": "2023-12-27", "close": 101.11, "volume": 76346.0}, {"date": "2023-12-28", "close": 100.97, "volume": 85680.0}, {"date": "2023-12-29", "close": 102.8, "volume": 148504.0}, {"date": "2024-01-02", "close": 101.36, "volume": 92288.0}, {"date": "2024-01-03", "close": 99.92, "volume": 142391.0}, {"date": "2024-01-04", "close": 100.81, "volume": 89162.0}, {"date": "2024-01-05", "close": 99.42, "volume": 171767.0}, {"date": "2024-01-08", "close": 101.27, "volume": 93767.0}, {"date": "2024-01-09", "close": 102.64, "volume": 155879.0}, {"date": "2024-01-10", "close": 103.17, "volume": 94897.0}, {"date": "2024-01-11", "close": 103.11, "volume": 107768.0}, {"date": "2024-01-12", "close": 104.1, "volume": 91659.0}, {"date": "2024-01-16", "close": 103.84, "volume": 96934.0}, {"date": "2024-01-17", "close": 103.96, "volume": 73220.0}, {"date": "2024-01-18", "close": 105.15, "volume": 82864.0}, {"date": "2024-01-19", "close": 104.98, "volume": 71848.0}, {"date": "2024-01-22", "close": 105.9, "volume": 127643.0}, {"date": "2024-01-23", "close": 103.87, "volume": 76047.0}, {"date": "2024-01-24", "close": 105.06, "volume": 63563.0}, {"date": "2024-01-25", "close": 103.93, "volume": 73744.0}, {"date": "2024-01-26", "close": 104.68, "volume": 84120.0}, {"date": "2024-01-29", "close": 105.74, "volume": 66420.0}, {"date": "2024-01-30", "close": 106.09, "volume": 61930.0}, {"date": "2024-01-31", "close": 103.53, "volume": 88960.0}, {"date": "2024-02-01", "close": 105.25, "volume": 68540.0}, {"date": "2024-02-02", "close": 103.1, "volume": 66330.0}, {"date": "2024-02-05", "close": 101.54, "volume": 102547.0}, {"date": "2024-02-06", "close": 101.95, "volume": 64531.0}, {"date": "2024-02-07", "close": 101.46, "volume": 59606.0}, {"date": "2024-02-08", "close": 102.18, "volume": 75195.0}, {"date": "2024-02-09", "close": 103.51, "volume": 93683.0}, {"date": "2024-02-12", "close": 104.7, "volume": 110914.0}, {"date": "2024-02-13", "close": 101.45, "volume": 100398.0}, {"date": "2024-02-14", "close": 105.61, "volume": 102215.0}, {"date": "2024-02-15", "close": 106.86, "volume": 76117.0}, {"date": "2024-02-16", "close": 105.24, "volume": 67157.0}, {"date": "2024-02-20", "close": 104.66, "volume": 64458.0}, {"date": "2024-02-21", "close": 104.0, "volume": 83309.0}, {"date": "2024-02-22", "close": 105.18, "volume": 114483.0}, {"date": "2024-02-23", "close": 107.05, "volume": 70388.0}, {"date": "2024-02-26", "close": 107.02, "volume": 66203.0}, {"date": "2024-02-27", "close": 107.36, "volume": 99168.0}, {"date": "2024-02-28", "close": 93.9, "volume": 339217.0}, {"date": "2024-02-29", "close": 98.13, "volume": 320276.0}, {"date": "2024-03-01", "close": 99.4, "volume": 219676.0}, {"date": "2024-03-04", "close": 98.33, "volume": 159300.0}, {"date": "2024-03-05", "close": 97.29, "volume": 127238.0}, {"date": "2024-03-06", "close": 97.93, "volume": 99557.0}, {"date": "2024-03-07", "close": 99.37, "volume": 141905.0}, {"date": "2024-03-08", "close": 99.0, "volume": 132616.0}, {"date": "2024-03-11", "close": 99.35, "volume": 147739.0}, {"date": "2024-03-12", "close": 97.79, "volume": 150456.0}, {"date": "2024-03-13", "close": 97.93, "volume": 136517.0}, {"date": "2024-03-14", "close": 95.95, "volume": 177214.0}, {"date": "2024-03-15", "close": 96.47, "volume": 268640.0}, {"date": "2024-03-18", "close": 94.28, "volume": 209831.0}, {"date": "2024-03-19", "close": 95.25, "volume": 98606.0}, {"date": "2024-03-20", "close": 95.91, "volume": 151233.0}, {"date": "2024-03-21", "close": 95.4, "volume": 151947.0}, {"date": "2024-03-22", "close": 95.09, "volume": 114097.0}, {"date": "2024-03-25", "close": 94.8, "volume": 136662.0}, {"date": "2024-03-26", "close": 95.52, "volume": 141477.0}, {"date": "2024-03-27", "close": 96.32, "volume": 92220.0}, {"date": "2024-03-28", "close": 96.62, "volume": 97091.0}, {"date": "2024-04-01", "close": 95.23, "volume": 130806.0}, {"date": "2024-04-02", "close": 95.0, "volume": 157178.0}, {"date": "2024-04-03", "close": 96.0, "volume": 131999.0}, {"date": "2024-04-04", "close": 93.83, "volume": 202712.0}, {"date": "2024-04-05", "close": 94.19, "volume": 103416.0}, {"date": "2024-04-08", "close": 94.46, "volume": 104649.0}, {"date": "2024-04-09", "close": 94.92, "volume": 105640.0}, {"date": "2024-04-10", "close": 93.69, "volume": 111158.0}, {"date": "2024-04-11", "close": 93.87, "volume": 88575.0}, {"date": "2024-04-12", "close": 92.39, "volume": 79886.0}, {"date": "2024-04-15", "close": 91.15, "volume": 122851.0}, {"date": "2024-04-16", "close": 90.67, "volume": 73407.0}, {"date": "2024-04-17", "close": 91.24, "volume": 111759.0}, {"date": "2024-04-18", "close": 90.44, "volume": 90549.0}, {"date": "2024-04-19", "close": 92.32, "volume": 116537.0}, {"date": "2024-04-22", "close": 93.2, "volume": 100359.0}, {"date": "2024-04-23", "close": 92.99, "volume": 85225.0}, {"date": "2024-04-24", "close": 93.44, "volume": 183886.0}, {"date": "2024-04-25", "close": 93.81, "volume": 206565.0}, {"date": "2024-04-26", "close": 93.63, "volume": 125347.0}, {"date": "2024-04-29", "close": 93.68, "volume": 174719.0}, {"date": "2024-04-30", "close": 93.24, "volume": 153217.0}, {"date": "2024-05-01", "close": 87.07, "volume": 274649.0}, {"date": "2024-05-02", "close": 85.64, "volume": 197554.0}, {"date": "2024-05-03", "close": 86.32, "volume": 170457.0}, {"date": "2024-05-06", "close": 86.93, "volume": 119931.0}, {"date": "2024-05-07", "close": 87.66, "volume": 109567.0}, {"date": "2024-05-08", "close": 87.09, "volume": 159755.0}, {"date": "2024-05-09", "close": 87.0, "volume": 284882.0}, {"date": "2024-05-10", "close": 87.56, "volume": 122183.0}, {"date": "2024-05-13", "close": 87.33, "volume": 163521.0}, {"date": "2024-05-14", "close": 87.12, "volume": 234116.0}, {"date": "2024-05-15", "close": 86.6, "volume": 141233.0}, {"date": "2024-05-16", "close": 87.72, "volume": 153372.0}, {"date": "2024-05-17", "close": 87.66, "volume": 134731.0}, {"date": "2024-05-20", "close": 86.71, "volume": 122507.0}, {"date": "2024-05-21", "close": 85.42, "volume": 107563.0}, {"date": "2024-05-22", "close": 85.22, "volume": 95539.0}, {"date": "2024-05-23", "close": 85.58, "volume": 91947.0}, {"date": "2024-05-24", "close": 87.17, "volume": 95082.0}, {"date": "2024-05-28", "close": 88.06, "volume": 146379.0}, {"date": "2024-05-29", "close": 86.1, "volume": 97140.0}, {"date": "2024-05-30", "close": 85.92, "volume": 82596.0}, {"date": "2024-05-31", "close": 88.31, "volume": 141451.0}, {"date": "2024-06-03", "close": 89.89, "volume": 145168.0}, {"date": "2024-06-04", "close": 91.22, "volume": 103988.0}, {"date": "2024-06-05", "close": 94.49, "volume": 334955.0}, {"date": "2024-06-06", "close": 96.12, "volume": 369251.0}, {"date": "2024-06-07", "close": 97.36, "volume": 247029.0}, {"date": "2024-06-10", "close": 97.38, "volume": 340943.0}, {"date": "2024-06-11", "close": 97.2, "volume": 171262.0}, {"date": "2024-06-12", "close": 97.44, "volume": 171427.0}, {"date": "2024-06-13", "close": 96.17, "volume": 102355.0}, {"date": "2024-06-14", "close": 94.95, "volume": 135743.0}, {"date": "2024-06-17", "close": 96.74, "volume": 174253.0}, {"date": "2024-06-18", "close": 96.75, "volume": 149251.0}, {"date": "2024-06-20", "close": 97.03, "volume": 128331.0}, {"date": "2024-06-21", "close": 98.16, "volume": 280226.0}, {"date": "2024-06-24", "close": 97.52, "volume": 203514.0}, {"date": "2024-06-25", "close": 98.86, "volume": 203580.0}, {"date": "2024-06-26", "close": 97.9, "volume": 190840.0}, {"date": "2024-06-27", "close": 97.62, "volume": 188886.0}, {"date": "2024-06-28", "close": 98.5, "volume": 228492.0}, {"date": "2024-07-01", "close": 98.63, "volume": 122206.0}, {"date": "2024-07-02", "close": 99.26, "volume": 86284.0}, {"date": "2024-07-03", "close": 97.69, "volume": 31519.0}, {"date": "2024-07-05", "close": 98.09, "volume": 125906.0}, {"date": "2024-07-08", "close": 98.3, "volume": 145881.0}, {"date": "2024-07-09", "close": 97.93, "volume": 192756.0}, {"date": "2024-07-10", "close": 96.95, "volume": 91277.0}, {"date": "2024-07-11", "close": 99.02, "volume": 93328.0}, {"date": "2024-07-12", "close": 102.1, "volume": 213910.0}, {"date": "2024-07-15", "close": 104.22, "volume": 153371.0}, {"date": "2024-07-16", "close": 108.75, "volume": 123920.0}, {"date": "2024-07-17", "close": 107.21, "volume": 197658.0}, {"date": "2024-07-18", "close": 107.61, "volume": 88440.0}, {"date": "2024-07-19", "close": 107.21, "volume": 151613.0}, {"date": "2024-07-22", "close": 109.61, "volume": 172146.0}, {"date": "2024-07-23", "close": 110.45, "volume": 141447.0}, {"date": "2024-07-24", "close": 108.98, "volume": 109050.0}, {"date": "2024-07-25", "close": 109.3, "volume": 139075.0}, {"date": "2024-07-26", "close": 110.92, "volume": 141651.0}, {"date": "2024-07-29", "close": 113.5, "volume": 258325.0}, {"date": "2024-07-30", "close": 112.93, "volume": 249767.0}, {"date": "2024-07-31", "close": 110.01, "volume": 579267.0}, {"date": "2024-08-01", "close": 112.35, "volume": 277743.0}, {"date": "2024-08-02", "close": 108.51, "volume": 216939.0}, {"date": "2024-08-05", "close": 104.72, "volume": 244903.0}, {"date": "2024-08-06", "close": 102.68, "volume": 105154.0}, {"date": "2024-08-07", "close": 102.19, "volume": 211556.0}, {"date": "2024-08-08", "close": 103.12, "volume": 93291.0}, {"date": "2024-08-09", "close": 103.56, "volume": 99214.0}, {"date": "2024-08-12", "close": 103.51, "volume": 90350.0}, {"date": "2024-08-13", "close": 104.73, "volume": 95431.0}, {"date": "2024-08-14", "close": 103.55, "volume": 51847.0}, {"date": "2024-08-15", "close": 105.5, "volume": 129636.0}, {"date": "2024-08-16", "close": 104.76, "volume": 55687.0}, {"date": "2024-08-19", "close": 105.21, "volume": 36883.0}, {"date": "2024-08-20", "close": 105.32, "volume": 55391.0}, {"date": "2024-08-21", "close": 105.93, "volume": 45561.0}, {"date": "2024-08-22", "close": 105.29, "volume": 63661.0}, {"date": "2024-08-23", "close": 107.64, "volume": 84840.0}, {"date": "2024-08-26", "close": 107.57, "volume": 72197.0}, {"date": "2024-08-27", "close": 107.79, "volume": 47799.0}, {"date": "2024-08-28", "close": 106.7, "volume": 122516.0}, {"date": "2024-08-29", "close": 107.94, "volume": 68881.0}, {"date": "2024-08-30", "close": 110.44, "volume": 120947.0}, {"date": "2024-09-03", "close": 108.86, "volume": 101399.0}, {"date": "2024-09-04", "close": 108.08, "volume": 64099.0}, {"date": "2024-09-05", "close": 107.22, "volume": 59318.0}, {"date": "2024-09-06", "close": 104.45, "volume": 54560.0}, {"date": "2024-09-09", "close": 105.57, "volume": 117848.0}, {"date": "2024-09-10", "close": 105.52, "volume": 65042.0}, {"date": "2024-09-11", "close": 104.93, "volume": 59968.0}, {"date": "2024-09-12", "close": 105.75, "volume": 56933.0}, {"date": "2024-09-13", "close": 107.42, "volume": 74462.0}, {"date": "2024-09-16", "close": 107.15, "volume": 87273.0}, {"date": "2024-09-17", "close": 107.37, "volume": 65809.0}, {"date": "2024-09-18", "close": 106.9, "volume": 89267.0}, {"date": "2024-09-19", "close": 109.83, "volume": 110255.0}, {"date": "2024-09-20", "close": 110.55, "volume": 218320.0}, {"date": "2024-09-23", "close": 109.38, "volume": 65501.0}, {"date": "2024-09-24", "close": 109.11, "volume": 59458.0}, {"date": "2024-09-25", "close": 108.27, "volume": 58907.0}, {"date": "2024-09-26", "close": 108.1, "volume": 57204.0}, {"date": "2024-09-27", "close": 108.01, "volume": 63227.0}, {"date": "2024-09-30", "close": 108.7, "volume": 93580.0}, {"date": "2024-10-01", "close": 107.58, "volume": 60004.0}, {"date": "2024-10-02", "close": 106.03, "volume": 55271.0}, {"date": "2024-10-03", "close": 105.01, "volume": 41440.0}, {"date": "2024-10-04", "close": 106.86, "volume": 72560.0}, {"date": "2024-10-07", "close": 105.65, "volume": 53045.0}, {"date": "2024-10-08", "close": 106.03, "volume": 55484.0}, {"date": "2024-10-09", "close": 105.75, "volume": 68675.0}, {"date": "2024-10-10", "close": 105.39, "volume": 64151.0}, {"date": "2024-10-11", "close": 106.61, "volume": 61080.0}, {"date": "2024-10-14", "close": 106.89, "volume": 39025.0}, {"date": "2024-10-15", "close": 108.02, "volume": 78568.0}, {"date": "2024-10-16", "close": 107.07, "volume": 56766.0}, {"date": "2024-10-17", "close": 107.7, "volume": 77080.0}, {"date": "2024-10-18", "close": 108.03, "volume": 79538.0}, {"date": "2024-10-21", "close": 108.16, "volume": 103211.0}, {"date": "2024-10-22", "close": 108.27, "volume": 56730.0}, {"date": "2024-10-23", "close": 106.54, "volume": 52273.0}, {"date": "2024-10-24", "close": 104.11, "volume": 62809.0}, {"date": "2024-10-25", "close": 103.48, "volume": 46588.0}, {"date": "2024-10-28", "close": 104.14, "volume": 133788.0}, {"date": "2024-10-29", "close": 104.99, "volume": 104553.0}, {"date": "2024-10-30", "close": 116.15, "volume": 168654.0}, {"date": "2024-10-31", "close": 115.73, "volume": 200400.0}, {"date": "2024-11-01", "close": 115.07, "volume": 148231.0}, {"date": "2024-11-04", "close": 118.2, "volume": 101310.0}, {"date": "2024-11-05", "close": 120.32, "volume": 98989.0}, {"date": "2024-11-06", "close": 128.13, "volume": 167919.0}, {"date": "2024-11-07", "close": 127.66, "volume": 126108.0}, {"date": "2024-11-08", "close": 127.43, "volume": 76961.0}, {"date": "2024-11-11", "close": 129.83, "volume": 82026.0}, {"date": "2024-11-12", "close": 128.78, "volume": 105403.0}, {"date": "2024-11-13", "close": 126.75, "volume": 166252.0}, {"date": "2024-11-14", "close": 122.28, "volume": 91774.0}, {"date": "2024-11-15", "close": 120.76, "volume": 77109.0}, {"date": "2024-11-18", "close": 118.87, "volume": 129099.0}, {"date": "2024-11-19", "close": 120.3, "volume": 71414.0}, {"date": "2024-11-20", "close": 120.56, "volume": 55166.0}, {"date": "2024-11-21", "close": 122.01, "volume": 81193.0}, {"date": "2024-11-22", "close": 123.92, "volume": 79075.0}, {"date": "2024-11-25", "close": 125.6, "volume": 84292.0}, {"date": "2024-11-26", "close": 124.54, "volume": 86302.0}, {"date": "2024-11-27", "close": 123.7, "volume": 67013.0}, {"date": "2024-11-29", "close": 122.81, "volume": 60096.0}, {"date": "2024-12-02", "close": 124.41, "volume": 87203.0}, {"date": "2024-12-03", "close": 123.58, "volume": 55063.0}, {"date": "2024-12-04", "close": 123.67, "volume": 62331.0}, {"date": "2024-12-05", "close": 122.76, "volume": 42656.0}, {"date": "2024-12-06", "close": 123.11, "volume": 51566.0}, {"date": "2024-12-09", "close": 122.16, "volume": 69954.0}, {"date": "2024-12-10", "close": 123.45, "volume": 74523.0}, {"date": "2024-12-11", "close": 122.73, "volume": 70121.0}, {"date": "2024-12-12", "close": 121.63, "volume": 54837.0}, {"date": "2024-12-13", "close": 120.66, "volume": 64293.0}, {"date": "2024-12-16", "close": 121.95, "volume": 64902.0}, {"date": "2024-12-17", "close": 120.5, "volume": 77123.0}, {"date": "2024-12-18", "close": 119.1, "volume": 116374.0}, {"date": "2024-12-19", "close": 120.17, "volume": 90753.0}, {"date": "2024-12-20", "close": 121.95, "volume": 197438.0}, {"date": "2024-12-23", "close": 120.55, "volume": 67443.0}, {"date": "2024-12-24", "close": 122.24, "volume": 22145.0}, {"date": "2024-12-26", "close": 123.55, "volume": 51723.0}, {"date": "2024-12-27", "close": 122.95, "volume": 64875.0}, {"date": "2024-12-30", "close": 124.27, "volume": 77843.0}, {"date": "2024-12-31", "close": 124.26, "volume": 97555.0}, {"date": "2025-01-02", "close": 123.31, "volume": 92209.0}, {"date": "2025-01-03", "close": 124.66, "volume": 57045.0}, {"date": "2025-01-06", "close": 121.09, "volume": 81282.0}, {"date": "2025-01-07", "close": 122.61, "volume": 134256.0}, {"date": "2025-01-08", "close": 125.68, "volume": 95636.0}, {"date": "2025-01-10", "close": 124.6, "volume": 90623.0}, {"date": "2025-01-13", "close": 124.1, "volume": 109217.0}, {"date": "2025-01-14", "close": 126.8, "volume": 92197.0}, {"date": "2025-01-15", "close": 127.39, "volume": 89352.0}, {"date": "2025-01-16", "close": 127.55, "volume": 51655.0}, {"date": "2025-01-17", "close": 127.03, "volume": 41336.0}, {"date": "2025-01-21", "close": 128.75, "volume": 58106.0}, {"date": "2025-01-22", "close": 127.37, "volume": 64285.0}, {"date": "2025-01-23", "close": 125.93, "volume": 109870.0}, {"date": "2025-01-24", "close": 125.07, "volume": 103488.0}, {"date": "2025-01-27", "close": 126.68, "volume": 89642.0}, {"date": "2025-01-28", "close": 129.14, "volume": 146282.0}, {"date": "2025-01-29", "close": 127.9, "volume": 57000.0}, {"date": "2025-01-30", "close": 132.77, "volume": 151754.0}, {"date": "2025-01-31", "close": 126.78, "volume": 136664.0}, {"date": "2025-02-03", "close": 126.63, "volume": 85190.0}, {"date": "2025-02-04", "close": 124.76, "volume": 93607.0}, {"date": "2025-02-05", "close": 126.17, "volume": 111095.0}, {"date": "2025-02-06", "close": 126.57, "volume": 78909.0}, {"date": "2025-02-07", "close": 125.3, "volume": 189023.0}, {"date": "2025-02-10", "close": 124.9, "volume": 109391.0}, {"date": "2025-02-11", "close": 128.71, "volume": 115833.0}, {"date": "2025-02-12", "close": 129.22, "volume": 115470.0}, {"date": "2025-02-13", "close": 130.36, "volume": 70553.0}, {"date": "2025-02-14", "close": 128.54, "volume": 93165.0}, {"date": "2025-02-18", "close": 129.78, "volume": 97756.0}, {"date": "2025-02-19", "close": 131.22, "volume": 104728.0}, {"date": "2025-02-20", "close": 128.88, "volume": 82901.0}, {"date": "2025-02-21", "close": 123.74, "volume": 187490.0}, {"date": "2025-02-24", "close": 125.3, "volume": 202857.0}, {"date": "2025-02-25", "close": 125.33, "volume": 396999.0}, {"date": "2025-02-26", "close": 148.18, "volume": 596518.0}, {"date": "2025-02-27", "close": 149.58, "volume": 363690.0}, {"date": "2025-02-28", "close": 152.46, "volume": 243980.0}, {"date": "2025-03-03", "close": 148.42, "volume": 272486.0}, {"date": "2025-03-04", "close": 147.63, "volume": 362757.0}, {"date": "2025-03-05", "close": 147.88, "volume": 215701.0}, {"date": "2025-03-06", "close": 145.46, "volume": 204366.0}, {"date": "2025-03-07", "close": 149.28, "volume": 270235.0}, {"date": "2025-03-10", "close": 144.24, "volume": 296061.0}, {"date": "2025-03-11", "close": 145.24, "volume": 215941.0}, {"date": "2025-03-12", "close": 143.75, "volume": 247387.0}, {"date": "2025-03-13", "close": 144.41, "volume": 236571.0}, {"date": "2025-03-14", "close": 147.76, "volume": 233340.0}, {"date": "2025-03-17", "close": 148.85, "volume": 166636.0}, {"date": "2025-03-18", "close": 148.39, "volume": 162077.0}, {"date": "2025-03-19", "close": 149.73, "volume": 231191.0}, {"date": "2025-03-20", "close": 148.55, "volume": 200856.0}, {"date": "2025-03-21", "close": 140.87, "volume": 511490.0}, {"date": "2025-03-24", "close": 142.87, "volume": 315657.0}, {"date": "2025-03-25", "close": 145.0, "volume": 265501.0}, {"date": "2025-03-26", "close": 142.51, "volume": 327087.0}, {"date": "2025-03-27", "close": 142.71, "volume": 218235.0}, {"date": "2025-03-28", "close": 142.3, "volume": 201937.0}, {"date": "2025-03-31", "close": 143.45, "volume": 251319.0}, {"date": "2025-04-01", "close": 146.38, "volume": 248684.0}, {"date": "2025-04-02", "close": 147.78, "volume": 402565.0}, {"date": "2025-04-03", "close": 147.51, "volume": 422647.0}, {"date": "2025-04-04", "close": 137.76, "volume": 378112.0}, {"date": "2025-04-07", "close": 136.68, "volume": 488316.0}, {"date": "2025-04-08", "close": 135.54, "volume": 361667.0}, {"date": "2025-04-09", "close": 144.11, "volume": 383234.0}, {"date": "2025-04-10", "close": 142.83, "volume": 250469.0}, {"date": "2025-04-11", "close": 143.27, "volume": 183760.0}, {"date": "2025-04-14", "close": 143.2, "volume": 239862.0}, {"date": "2025-04-15", "close": 142.375, "volume": 161699.0}, {"date": "2025-04-16", "close": 141.49, "volume": 131591.0}, {"date": "2025-04-17", "close": 141.5, "volume": 260832.0}, {"date": "2025-04-21", "close": 138.13, "volume": 558655.0}, {"date": "2025-04-22", "close": 135.38, "volume": 290208.0}, {"date": "2025-04-23", "close": 137.21, "volume": 216899.0}, {"date": "2025-04-24", "close": 134.48, "volume": 188428.0}, {"date": "2025-04-25", "close": 134.14, "volume": 148391.0}, {"date": "2025-04-28", "close": 135.26, "volume": 165996.0}, {"date": "2025-04-29", "close": 135.94, "volume": 217708.0}, {"date": "2025-04-30", "close": 134.79, "volume": 385889.0}, {"date": "2025-05-01", "close": 140.92, "volume": 377026.0}, {"date": "2025-05-02", "close": 147.36, "volume": 341310.0}, {"date": "2025-05-05", "close": 148.31, "volume": 265914.0}, {"date": "2025-05-06", "close": 149.27, "volume": 182059.0}, {"date": "2025-05-07", "close": 150.79, "volume": 213992.0}, {"date": "2025-05-08", "close": 152.26, "volume": 189855.0}, {"date": "2025-05-09", "close": 150.46, "volume": 185867.0}, {"date": "2025-05-12", "close": 153.2, "volume": 265867.0}, {"date": "2025-05-13", "close": 149.8, "volume": 176104.0}, {"date": "2025-05-14", "close": 146.54, "volume": 207025.0}, {"date": "2025-05-15", "close": 148.05, "volume": 164325.0}, {"date": "2025-05-16", "close": 152.93, "volume": 249125.0}, {"date": "2025-05-19", "close": 152.95, "volume": 94454.0}, {"date": "2025-05-20", "close": 152.04, "volume": 114691.0}, {"date": "2025-05-21", "close": 150.47, "volume": 126834.0}, {"date": "2025-05-22", "close": 150.69, "volume": 142695.0}, {"date": "2025-05-23", "close": 148.96, "volume": 215914.0}, {"date": "2025-05-27", "close": 153.61, "volume": 370799.0}, {"date": "2025-05-28", "close": 139.23, "volume": 671344.0}, {"date": "2025-05-29", "close": 141.68, "volume": 305576.0}, {"date": "2025-05-30", "close": 142.83, "volume": 265893.0}, {"date": "2025-06-02", "close": 144.52, "volume": 237946.0}, {"date": "2025-06-03", "close": 145.25, "volume": 177143.0}, {"date": "2025-06-04", "close": 144.88, "volume": 203383.0}, {"date": "2025-06-05", "close": 142.09, "volume": 275277.0}, {"date": "2025-06-06", "close": 142.98, "volume": 101644.0}, {"date": "2025-06-09", "close": 140.02, "volume": 157357.0}, {"date": "2025-06-10", "close": 140.09, "volume": 225009.0}, {"date": "2025-06-11", "close": 134.96, "volume": 283591.0}, {"date": "2025-06-12", "close": 136.56, "volume": 217898.0}, {"date": "2025-06-13", "close": 134.7, "volume": 140591.0}, {"date": "2025-06-16", "close": 135.41, "volume": 153856.0}, {"date": "2025-06-17", "close": 136.08, "volume": 189373.0}, {"date": "2025-06-18", "close": 132.95, "volume": 163665.0}, {"date": "2025-06-20", "close": 132.14, "volume": 297772.0}, {"date": "2025-06-23", "close": 133.87, "volume": 148365.0}, {"date": "2025-06-24", "close": 134.73, "volume": 153166.0}, {"date": "2025-06-25", "close": 133.08, "volume": 151233.0}, {"date": "2025-06-26", "close": 134.19, "volume": 127164.0}, {"date": "2025-06-27", "close": 135.43, "volume": 223078.0}, {"date": "2025-06-30", "close": 137.54, "volume": 245960.0}, {"date": "2025-07-01", "close": 137.28, "volume": 183442.0}, {"date": "2025-07-02", "close": 138.39, "volume": 219050.0}, {"date": "2025-07-03", "close": 139.61, "volume": 87922.0}, {"date": "2025-07-07", "close": 138.63, "volume": 105199.0}, {"date": "2025-07-08", "close": 136.62, "volume": 146525.0}, {"date": "2025-07-09", "close": 137.87, "volume": 161440.0}, {"date": "2025-07-10", "close": 135.16, "volume": 173776.0}, {"date": "2025-07-11", "close": 132.5, "volume": 194554.0}, {"date": "2025-07-14", "close": 133.54, "volume": 174514.0}, {"date": "2025-07-15", "close": 132.18, "volume": 262727.0}, {"date": "2025-07-16", "close": 132.34, "volume": 146401.0}, {"date": "2025-07-17", "close": 132.3, "volume": 144255.0}, {"date": "2025-07-18", "close": 130.27, "volume": 142616.0}, {"date": "2025-07-21", "close": 130.22, "volume": 147601.0}, {"date": "2025-07-22", "close": 131.11, "volume": 123139.0}, {"date": "2025-07-23", "close": 132.84, "volume": 149458.0}, {"date": "2025-07-24", "close": 132.48, "volume": 99146.0}, {"date": "2025-07-25", "close": 133.49, "volume": 97120.0}, {"date": "2025-07-28", "close": 133.89, "volume": 135745.0}, {"date": "2025-07-29", "close": 134.14, "volume": 179048.0}, {"date": "2025-07-30", "close": 131.93, "volume": 216404.0}, {"date": "2025-07-31", "close": 132.08, "volume": 241184.0}, {"date": "2025-08-01", "close": 121.98, "volume": 502573.0}, {"date": "2025-08-04", "close": 126.55, "volume": 276559.0}, {"date": "2025-08-05", "close": 127.89, "volume": 229443.0}, {"date": "2025-08-06", "close": 128.91, "volume": 221743.0}, {"date": "2025-08-07", "close": 131.73, "volume": 207214.0}, {"date": "2025-08-08", "close": 133.0, "volume": 174003.0}, {"date": "2025-08-11", "close": 131.19, "volume": 313060.0}, {"date": "2025-08-12", "close": 132.2, "volume": 165606.0}, {"date": "2025-08-13", "close": 137.0, "volume": 168551.0}, {"date": "2025-08-14", "close": 132.9, "volume": 180807.0}, {"date": "2025-08-15", "close": 133.17, "volume": 161090.0}, {"date": "2025-08-18", "close": 134.9, "volume": 146676.0}, {"date": "2025-08-19", "close": 135.75, "volume": 124679.0}, {"date": "2025-08-20", "close": 135.29, "volume": 89226.0}, {"date": "2025-08-21", "close": 135.39, "volume": 99541.0}, {"date": "2025-08-22", "close": 138.73, "volume": 578905.0}, {"date": "2025-08-25", "close": 136.19, "volume": 95761.0}, {"date": "2025-08-26", "close": 136.57, "volume": 237774.0}, {"date": "2025-08-27", "close": 138.25, "volume": 232220.0}, {"date": "2025-08-28", "close": 135.34, "volume": 193848.0}, {"date": "2025-08-29", "close": 136.96, "volume": 192745.0}, {"date": "2025-09-02", "close": 137.73, "volume": 304210.0}, {"date": "2025-09-03", "close": 137.95, "volume": 179151.0}, {"date": "2025-09-04", "close": 145.15, "volume": 306068.0}, {"date": "2025-09-05", "close": 141.27, "volume": 209525.0}, {"date": "2025-09-08", "close": 139.31, "volume": 139990.0}, {"date": "2025-09-09", "close": 139.58, "volume": 138018.0}, {"date": "2025-09-10", "close": 136.19, "volume": 138322.0}, {"date": "2025-09-11", "close": 141.88, "volume": 160683.0}, {"date": "2025-09-12", "close": 140.7, "volume": 93326.0}, {"date": "2025-09-15", "close": 140.96, "volume": 189332.0}, {"date": "2025-09-16", "close": 141.61, "volume": 94214.0}, {"date": "2025-09-17", "close": 141.43, "volume": 113781.0}, {"date": "2025-09-18", "close": 143.68, "volume": 136578.0}, {"date": "2025-09-19", "close": 141.84, "volume": 154494.0}, {"date": "2025-09-22", "close": 143.27, "volume": 98472.0}, {"date": "2025-09-23", "close": 142.8, "volume": 112207.0}, {"date": "2025-09-24", "close": 143.14, "volume": 95983.0}, {"date": "2025-09-25", "close": 142.85, "volume": 145621.0}, {"date": "2025-09-26", "close": 145.98, "volume": 133809.0}, {"date": "2025-09-29", "close": 145.0, "volume": 103643.0}, {"date": "2025-09-30", "close": 146.77, "volume": 128206.0}, {"date": "2025-10-01", "close": 147.62, "volume": 179311.0}, {"date": "2025-10-02", "close": 147.58, "volume": 102550.0}, {"date": "2025-10-03", "close": 150.32, "volume": 212760.0}, {"date": "2025-10-06", "close": 150.2, "volume": 143607.0}, {"date": "2025-10-07", "close": 149.91, "volume": 176295.0}, {"date": "2025-10-08", "close": 152.3, "volume": 222383.0}, {"date": "2025-10-09", "close": 147.5, "volume": 276958.0}, {"date": "2025-10-10", "close": 145.01, "volume": 138779.0}, {"date": "2025-10-13", "close": 147.73, "volume": 179973.0}, {"date": "2025-10-14", "close": 148.69, "volume": 188711.0}, {"date": "2025-10-15", "close": 150.84, "volume": 104035.0}, {"date": "2025-10-16", "close": 147.23, "volume": 231212.0}, {"date": "2025-10-17", "close": 148.05, "volume": 133139.0}, {"date": "2025-10-20", "close": 151.8, "volume": 98879.0}, {"date": "2025-10-21", "close": 153.57, "volume": 121369.0}, {"date": "2025-10-22", "close": 152.45, "volume": 96885.0}, {"date": "2025-10-23", "close": 153.14, "volume": 66903.0}, {"date": "2025-10-24", "close": 153.07, "volume": 88495.0}, {"date": "2025-10-27", "close": 153.64, "volume": 212412.0}, {"date": "2025-10-28", "close": 152.48, "volume": 129516.0}, {"date": "2025-10-29", "close": 169.61, "volume": 615410.0}, {"date": "2025-10-30", "close": 165.4, "volume": 373762.0}, {"date": "2025-10-31", "close": 164.44, "volume": 258841.0}, {"date": "2025-11-03", "close": 165.7, "volume": 179027.0}, {"date": "2025-11-04", "close": 164.92, "volume": 254336.0}, {"date": "2025-11-05", "close": 167.57, "volume": 186660.0}, {"date": "2025-11-06", "close": 166.54, "volume": 268197.0}, {"date": "2025-11-07", "close": 165.69, "volume": 236579.0}, {"date": "2025-11-10", "close": 166.2, "volume": 148008.0}, {"date": "2025-11-11", "close": 167.14, "volume": 133456.0}, {"date": "2025-11-12", "close": 165.48, "volume": 127692.0}, {"date": "2025-11-13", "close": 161.77, "volume": 118831.0}, {"date": "2025-11-14", "close": 165.5, "volume": 234528.0}, {"date": "2025-11-17", "close": 160.53, "volume": 169574.0}, {"date": "2025-11-18", "close": 161.0, "volume": 74912.0}, {"date": "2025-11-19", "close": 162.38, "volume": 143575.0}, {"date": "2025-11-20", "close": 162.96, "volume": 184001.0}, {"date": "2025-11-21", "close": 163.35, "volume": 173552.0}, {"date": "2025-11-24", "close": 161.13, "volume": 163161.0}, {"date": "2025-11-25", "close": 164.98, "volume": 100470.0}, {"date": "2025-11-26", "close": 165.01, "volume": 70932.0}, {"date": "2025-11-28", "close": 164.61, "volume": 46699.0}, {"date": "2025-12-01", "close": 163.77, "volume": 77774.0}, {"date": "2025-12-02", "close": 164.81, "volume": 104993.0}, {"date": "2025-12-03", "close": 166.23, "volume": 137403.0}, {"date": "2025-12-04", "close": 170.52, "volume": 117846.0}, {"date": "2025-12-05", "close": 170.835, "volume": 103934.0}, {"date": "2025-12-08", "close": 171.03, "volume": 176690.0}, {"date": "2025-12-09", "close": 172.75, "volume": 155386.0}, {"date": "2025-12-10", "close": 174.1, "volume": 147136.0}, {"date": "2025-12-11", "close": 176.4, "volume": 121912.0}, {"date": "2025-12-12", "close": 179.51, "volume": 186598.0}, {"date": "2025-12-15", "close": 178.4, "volume": 119690.0}, {"date": "2025-12-16", "close": 179.14, "volume": 237602.0}, {"date": "2025-12-17", "close": 179.7, "volume": 185740.0}, {"date": "2025-12-18", "close": 178.7, "volume": 102958.0}, {"date": "2025-12-19", "close": 180.63, "volume": 249982.0}, {"date": "2025-12-22", "close": 179.0, "volume": 134874.0}, {"date": "2025-12-23", "close": 178.2, "volume": 92480.0}, {"date": "2025-12-24", "close": 180.06, "volume": 58695.0}, {"date": "2025-12-26", "close": 180.66, "volume": 51360.0}, {"date": "2025-12-29", "close": 179.34, "volume": 132406.0}, {"date": "2025-12-30", "close": 175.35, "volume": 90361.0}, {"date": "2025-12-31", "close": 172.91, "volume": 120017.0}, {"date": "2026-01-02", "close": 171.05, "volume": 144270.0}, {"date": "2026-01-05", "close": 180.92, "volume": 173607.0}, {"date": "2026-01-06", "close": 178.01, "volume": 168184.0}, {"date": "2026-01-07", "close": 179.2, "volume": 118876.0}, {"date": "2026-01-08", "close": 178.52, "volume": 145661.0}, {"date": "2026-01-09", "close": 181.34, "volume": 277135.0}, {"date": "2026-01-12", "close": 183.23, "volume": 194792.0}, {"date": "2026-01-13", "close": 183.45, "volume": 206340.0}, {"date": "2026-01-14", "close": 183.72, "volume": 197819.0}, {"date": "2026-01-15", "close": 185.58, "volume": 183363.0}, {"date": "2026-01-16", "close": 183.46, "volume": 127907.0}, {"date": "2026-01-20", "close": 178.73, "volume": 68441.0}, {"date": "2026-01-21", "close": 176.41, "volume": 217511.0}, {"date": "2026-01-22", "close": 173.44, "volume": 182351.0}, {"date": "2026-01-23", "close": 171.34, "volume": 107472.0}, {"date": "2026-01-26", "close": 173.93, "volume": 174287.0}, {"date": "2026-01-27", "close": 169.95, "volume": 91619.0}, {"date": "2026-01-28", "close": 169.22, "volume": 135810.0}, {"date": "2026-01-29", "close": 166.82, "volume": 146028.0}, {"date": "2026-01-30", "close": 169.0, "volume": 180428.0}, {"date": "2026-02-02", "close": 172.37, "volume": 145291.0}, {"date": "2026-02-03", "close": 165.62, "volume": 294756.0}, {"date": "2026-02-04", "close": 165.47, "volume": 357356.0}, {"date": "2026-02-05", "close": 172.15, "volume": 496101.0}, {"date": "2026-02-06", "close": 169.67, "volume": 533849.0}, {"date": "2026-02-09", "close": 154.06, "volume": 414005.0}, {"date": "2026-02-10", "close": 145.86, "volume": 477314.0}, {"date": "2026-02-11", "close": 131.11, "volume": 1316814.0}, {"date": "2026-02-12", "close": 125.43, "volume": 725242.0}, {"date": "2026-02-13", "close": 125.355, "volume": 533460.0}, {"date": "2026-02-17", "close": 130.21, "volume": 419564.0}, {"date": "2026-02-18", "close": 133.62, "volume": 350195.0}, {"date": "2026-02-19", "close": 130.94, "volume": 259136.0}, {"date": "2026-02-20", "close": 131.53, "volume": 232265.0}, {"date": "2026-02-23", "close": 127.16, "volume": 313093.0}, {"date": "2026-02-24", "close": 126.36, "volume": 354053.0}, {"date": "2026-02-25", "close": 133.31, "volume": 950848.0}, {"date": "2026-02-26", "close": 143.29, "volume": 637970.0}, {"date": "2026-02-27", "close": 141.4, "volume": 396922.0}, {"date": "2026-03-02", "close": 144.45, "volume": 440222.0}, {"date": "2026-03-03", "close": 148.46, "volume": 421593.0}, {"date": "2026-03-04", "close": 148.25, "volume": 345202.0}, {"date": "2026-03-05", "close": 145.28, "volume": 235449.0}, {"date": "2026-03-06", "close": 144.83, "volume": 237996.0}, {"date": "2026-03-09", "close": 142.46, "volume": 371195.0}, {"date": "2026-03-10", "close": 135.0, "volume": 361281.0}, {"date": "2026-03-11", "close": 134.96, "volume": 193525.0}, {"date": "2026-03-12", "close": 128.8, "volume": 294026.0}, {"date": "2026-03-13", "close": 127.14, "volume": 188828.0}, {"date": "2026-03-16", "close": 126.72, "volume": 175200.0}, {"date": "2026-03-17", "close": 126.88, "volume": 201303.0}, {"date": "2026-03-18", "close": 125.48, "volume": 235817.0}, {"date": "2026-03-19", "close": 127.25, "volume": 150947.0}, {"date": "2026-03-20", "close": 129.87, "volume": 251259.0}, {"date": "2026-03-23", "close": 129.29, "volume": 207616.0}, {"date": "2026-03-24", "close": 124.85, "volume": 213278.0}, {"date": "2026-03-25", "close": 120.36, "volume": 390792.0}, {"date": "2026-03-26", "close": 121.81, "volume": 296249.0}, {"date": "2026-03-27", "close": 122.64, "volume": 180223.0}, {"date": "2026-03-30", "close": 126.07, "volume": 425633.0}, {"date": "2026-03-31", "close": 127.49, "volume": 268862.0}, {"date": "2026-04-01", "close": 128.23, "volume": 199354.0}, {"date": "2026-04-02", "close": 130.35, "volume": 319005.0}, {"date": "2026-04-06", "close": 130.37, "volume": 104757.0}, {"date": "2026-04-07", "close": 131.62, "volume": 179642.0}, {"date": "2026-04-08", "close": 130.0, "volume": 214095.0}, {"date": "2026-04-09", "close": 124.29, "volume": 382022.0}, {"date": "2026-04-10", "close": 120.58, "volume": 150977.0}, {"date": "2026-04-13", "close": 127.22, "volume": 206623.0}, {"date": "2026-04-14", "close": 128.57, "volume": 144464.0}, {"date": "2026-04-15", "close": 131.76, "volume": 287206.0}, {"date": "2026-04-16", "close": 131.47, "volume": 406926.0}, {"date": "2026-04-17", "close": 129.17, "volume": 220600.0}, {"date": "2026-04-20", "close": 128.12, "volume": 272524.0}, {"date": "2026-04-21", "close": 128.28, "volume": 213861.0}, {"date": "2026-04-22", "close": 127.44, "volume": 141185.0}, {"date": "2026-04-23", "close": 121.83, "volume": 316414.0}, {"date": "2026-04-24", "close": 126.51, "volume": 212890.0}, {"date": "2026-04-27", "close": 127.12, "volume": 157352.0}, {"date": "2026-04-28", "close": 129.44, "volume": 146148.0}, {"date": "2026-04-29", "close": 128.48, "volume": 115263.0}, {"date": "2026-04-30", "close": 130.665, "volume": 218580.0}, {"date": "2026-05-01", "close": 131.29, "volume": 197813.0}, {"date": "2026-05-04", "close": 132.1, "volume": 180458.0}, {"date": "2026-05-05", "close": 132.22, "volume": 226390.0}, {"date": "2026-05-06", "close": 120.11, "volume": 660336.0}, {"date": "2026-05-07", "close": 124.78, "volume": 360238.0}, {"date": "2026-05-08", "close": 119.97, "volume": 231831.0}, {"date": "2026-05-11", "close": 115.94, "volume": 291170.0}, {"date": "2026-05-12", "close": 110.23, "volume": 345985.0}, {"date": "2026-05-13", "close": 103.47, "volume": 360111.0}, {"date": "2026-05-14", "close": 102.92, "volume": 421955.0}, {"date": "2026-05-15", "close": 105.48, "volume": 299738.0}, {"date": "2026-05-18", "close": 108.13, "volume": 198450.0}, {"date": "2026-05-19", "close": 108.04, "volume": 239711.0}, {"date": "2026-05-20", "close": 107.21, "volume": 161256.0}, {"date": "2026-05-21", "close": 105.31, "volume": 225892.0}, {"date": "2026-05-22", "close": 105.46, "volume": 143817.0}, {"date": "2026-05-26", "close": 103.9, "volume": 351377.0}, {"date": "2026-05-27", "close": 104.74, "volume": 222360.0}, {"date": "2026-05-28", "close": 106.95, "volume": 151945.0}, {"date": "2026-05-29", "close": 107.39, "volume": 209183.0}, {"date": "2026-06-01", "close": 110.59, "volume": 351543.0}, {"date": "2026-06-02", "close": 106.61, "volume": 459882.0}, {"date": "2026-06-03", "close": 104.805, "volume": 198186.0}, {"date": "2026-06-04", "close": 107.18, "volume": 133311.0}, {"date": "2026-06-05", "close": 110.0, "volume": 215183.0}, {"date": "2026-06-08", "close": 109.65, "volume": 159072.0}, {"date": "2026-06-09", "close": 110.54, "volume": 272651.0}, {"date": "2026-06-10", "close": 109.44, "volume": 222319.0}, {"date": "2026-06-11", "close": 106.43, "volume": 223421.0}, {"date": "2026-06-12", "close": 109.425, "volume": 175343.0}, {"date": "2026-06-15", "close": 107.11, "volume": 224332.0}, {"date": "2026-06-16", "close": 107.66, "volume": 280473.0}, {"date": "2026-06-17", "close": 106.2, "volume": 216850.0}, {"date": "2026-06-18", "close": 90.56, "volume": 583987.0}, {"date": "2026-06-22", "close": 90.48, "volume": 621341.0}, {"date": "2026-06-23", "close": 95.54, "volume": 449784.0}, {"date": "2026-06-24", "close": 96.53, "volume": 247991.0}, {"date": "2026-06-25", "close": 92.21, "volume": 220568.0}, {"date": "2026-06-26", "close": 98.73, "volume": 760691.0}, {"date": "2026-06-29", "close": 95.55, "volume": 330763.0}, {"date": "2026-06-30", "close": 90.16, "volume": 535230.0}, {"date": "2026-07-01", "close": 96.38, "volume": 341340.0}, {"date": "2026-07-02", "close": 97.16, "volume": 365550.0}, {"date": "2026-07-06", "close": 100.01, "volume": 252836.0}, {"date": "2026-07-07", "close": 105.93, "volume": 201638.0}, {"date": "2026-07-08", "close": 103.01, "volume": 146445.0}, {"date": "2026-07-09", "close": 102.51, "volume": 291462.0}, {"date": "2026-07-10", "close": 105.85, "volume": 192769.0}, {"date": "2026-07-13", "close": 111.23, "volume": 363662.0}, {"date": "2026-07-14", "close": 109.735, "volume": 245006.0}, {"date": "2026-07-15", "close": 113.98, "volume": 213762.0}, {"date": "2026-07-16", "close": 118.76, "volume": 253411.0}, {"date": "2026-07-17", "close": 114.8, "volume": 317558.0}, {"date": "2026-07-20", "close": 112.63, "volume": 285663.0}, {"date": "2026-07-21", "close": 110.85, "volume": 343134.0}, {"date": "2026-07-22", "close": 111.54, "volume": 184688.0}, {"date": "2026-07-23", "close": 109.19, "volume": 237205.0}, {"date": "2026-07-24", "close": 112.3, "volume": 208744.0}, {"date": "2026-07-27", "close": 116.51, "volume": 272911.0}, {"date": "2026-07-28", "close": 121.37, "volume": 284785.0}, {"date": "2026-07-29", "close": 170.37, "volume": 1447120.0}, {"date": "2026-07-30", "close": 163.76, "volume": 955755.0}, {"date": "2026-07-31", "close": 151.77, "volume": 871145.0}, {"date": "2026-08-03", "close": 149.96, "volume": 474505.0}, {"date": "2026-08-04", "close": 152.78, "volume": 402957.0}, {"date": "2026-08-05", "close": 149.68, "volume": 231311.0}, {"date": "2026-08-06", "close": 150.1, "volume": 246830.0}, {"date": "2026-08-07", "close": 152.05, "volume": 181259.0}], "refreshing": true}