{"ticker": "IIPR", "overview": {"cik": "1677576", "ticker": "IIPR", "name": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "industry": "Real Estate", "country": "United States", "sic": "6500", "announcements": [{"form": "424B5", "date": "2026-10-09", "title": "Prospectus", "accession": "0001104659-26-115075", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-09", "title": "Form FWP", "accession": "0001104659-26-114803", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-07", "title": "Prospectus", "accession": "0001104659-26-114219", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "FORM 8-K", "accession": "0001104659-26-112568", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "FORM 8-K", "accession": "0001104659-26-110970", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001689305-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001023", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0002132853-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "FORM 8-K", "accession": "0001104659-26-103974", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-01", "title": "Prospectus", "accession": "0001104659-26-103972", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001677576-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001677576-26-000003", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085238", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001298786-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001764631-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001689308-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-074144", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001104659-26-073013", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0002132853-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-06-11", "title": "Initial insider holdings", "accession": "0002132853-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001689305-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0002069795-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-09", "title": "FORM S-8", "accession": "0001104659-26-071890", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071876", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-22", "title": "Prospectus", "accession": "0001104659-26-065720", "price_sensitive": false}]}, "description": "INNOVATIVE INDUSTRIAL PROPERTIES INC trades as IIPR on the NYSE and is registered in the United States, classified under Real Estate (SIC 6500). Privy Trades holds 12 insider filings for the company, from August 2026 to October 2026. Across those, 2 insiders disclosed 2 open-market purchases totalling $1.03M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 1029937.6, "sell_n": 0, "sell_sum": 0, "net": 1029937.6, "insiders": 2, "first_date": "2026-08-31", "last_date": "2026-10-08"}, "metrics": {"ticker": "IIPR", "has_prices": true, "as_of": "2026-10-12", "last": 51.19, "prev_close": 51.83, "change": -0.6400000000000006, "change_pct": -0.012348060968551044, "session_volume": 283783.0, "vwap_5": 51.187126021323465, "vwap_20": 53.61943896935131, "vwap_60": 56.288888007494755, "vwap_250": 54.48712748328053, "high_52w": 64.67, "low_52w": 44.58, "avg_volume_20": 470088.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003798", "src": "13DG", "ticker": "IIPR", "cik": "1677576", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "BlackRock, Inc. moves to a 17.7% passive stake in IIPR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003798-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9520}, {"id": "0000897069-26-001838", "src": "INSIDERS", "ticker": "IIPR", "cik": "1677576", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "who": "Alan D. Gold", "who_key": "Gold Alan D", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1000000.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "A board member backs up the truck on IIPR: $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1677576/000089706926001838/0000897069-26-001838-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36880}, {"id": "13DG-0002100121-26-001023", "src": "13DG", "ticker": "IIPR", "cik": "1677576", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "who": "Innovative Industrial Properties Inc", "who_key": "INNOVATIVE INDUSTRIAL PROPERTIES 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": "Real Estate", "country": "United States", "headline": "INNOVATIVE INDUSTRIAL PROPERTIES INC moves to a 10.38% passive stake in IIPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1677576/0002100121-26-001023-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85840}, {"id": "0002132853-26-000007", "src": "INSIDERS", "ticker": "IIPR", "cik": "1677576", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "who": "Bruce Alan Ives", "who_key": "Ives Bruce Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29937.600000000002, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "A director backs IIPR with $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/2132853/000213285326000007/0002132853-26-000007-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91600}, {"id": "13DG-0002100119-26-000583", "src": "13DG", "ticker": "IIPR", "cik": "1677576", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "who": "Innovative Industrial Properties Inc", "who_key": "INNOVATIVE INDUSTRIAL PROPERTIES 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": "Real Estate", "country": "United States", "headline": "INNOVATIVE INDUSTRIAL PROPERTIES INC takes a 5.25% passive stake in IIPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1677576/0002100119-26-000583-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0002100121-26-000397", "src": "13DG", "ticker": "IIPR", "cik": "1677576", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "who": "Innovative Industrial Properties Inc", "who_key": "INNOVATIVE INDUSTRIAL PROPERTIES 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": "Real Estate", "country": "United States", "headline": "INNOVATIVE INDUSTRIAL PROPERTIES INC crosses 5% of IIPR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1677576/0002100121-26-000397-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000102909-26-001576", "src": "13DG", "ticker": "IIPR", "cik": "1677576", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "who": "Innovative Industrial Properties Inc", "who_key": "INNOVATIVE INDUSTRIAL PROPERTIES 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": "Real Estate", "country": "United States", "headline": "INNOVATIVE INDUSTRIAL PROPERTIES INC adjusts its stake in IIPR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1677576/0000102909-26-001576-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "HOUSE-2023-20023404-T210", "src": "CONGRESS", "ticker": "IIPR", "cik": "", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "dchildren 1986 Trust > TLH ADR\nInnovative Industrial Properties, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims IIPR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741840}, {"id": "HOUSE-2023-20022948-T76", "src": "CONGRESS", "ticker": "IIPR", "cik": "", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "/2011 Trust > Aperio Group LLC\nInnovative Industrial Properties, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims IIPR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875760}, {"id": "HOUSE-2022-20021989-T10", "src": "CONGRESS", "ticker": "IIPR", "cik": "", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "> LDJ FAM INV LLC > Parametric\nInnovative Industrial Properties, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Christopher L. Jacobs files a buy in IIPR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021989.pdf", "trade_date": "2022-10-12", "timestamp": "2022-10-12", "mins": 2134960}, {"id": "HOUSE-2022-20021667-T15", "src": "CONGRESS", "ticker": "IIPR", "cik": "", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "> LDJ FAM INV LLC > Parametric\nInnovative Industrial Properties, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Christopher L. Jacobs dumps IIPR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021667.pdf", "trade_date": "2022-07-18", "timestamp": "2022-07-18", "mins": 2258800}, {"id": "HOUSE-2022-20021398-T22", "src": "CONGRESS", "ticker": "IIPR", "cik": "", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "> LDJ FAM INV LLC > Parametric\nInnovative Industrial Properties, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Christopher L. Jacobs files a buy in IIPR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf", "trade_date": "2022-06-21", "timestamp": "2022-06-21", "mins": 2297680}], "recent_buys": [{"id": "0000897069-26-001838", "src": "INSIDERS", "ticker": "IIPR", "cik": "1677576", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "who": "Alan D. Gold", "who_key": "Gold Alan D", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1000000.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "A board member backs up the truck on IIPR: $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1677576/000089706926001838/0000897069-26-001838-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36880}, {"id": "0002132853-26-000007", "src": "INSIDERS", "ticker": "IIPR", "cik": "1677576", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "who": "Bruce Alan Ives", "who_key": "Ives Bruce Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29937.600000000002, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "A director backs IIPR with $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/2132853/000213285326000007/0002132853-26-000007-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91600}], "institutional": [{"id": "13DG-0002012383-26-003798", "src": "13DG", "ticker": "IIPR", "cik": "1677576", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "BlackRock, Inc. moves to a 17.7% passive stake in IIPR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003798-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9520}, {"id": "13DG-0002100121-26-001023", "src": "13DG", "ticker": "IIPR", "cik": "1677576", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "who": "Innovative Industrial Properties Inc", "who_key": "INNOVATIVE INDUSTRIAL PROPERTIES 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": "Real Estate", "country": "United States", "headline": "INNOVATIVE INDUSTRIAL PROPERTIES INC moves to a 10.38% passive stake in IIPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1677576/0002100121-26-001023-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85840}, {"id": "13DG-0002100119-26-000583", "src": "13DG", "ticker": "IIPR", "cik": "1677576", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "who": "Innovative Industrial Properties Inc", "who_key": "INNOVATIVE INDUSTRIAL PROPERTIES 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": "Real Estate", "country": "United States", "headline": "INNOVATIVE INDUSTRIAL PROPERTIES INC takes a 5.25% passive stake in IIPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1677576/0002100119-26-000583-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0002100121-26-000397", "src": "13DG", "ticker": "IIPR", "cik": "1677576", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "who": "Innovative Industrial Properties Inc", "who_key": "INNOVATIVE INDUSTRIAL PROPERTIES 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": "Real Estate", "country": "United States", "headline": "INNOVATIVE INDUSTRIAL PROPERTIES INC crosses 5% of IIPR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1677576/0002100121-26-000397-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000102909-26-001576", "src": "13DG", "ticker": "IIPR", "cik": "1677576", "company": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "company_raw": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "who": "Innovative Industrial Properties Inc", "who_key": "INNOVATIVE INDUSTRIAL PROPERTIES 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": "Real Estate", "country": "United States", "headline": "INNOVATIVE INDUSTRIAL PROPERTIES INC adjusts its stake in IIPR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1677576/0000102909-26-001576-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Innovative Industrial Properties, Inc. Common Stock", "new_value": "INNOVATIVE INDUSTRIAL PROPERTIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001677576", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001677576", "applied": 1, "detected_at": "2026-10-25T10:19:44.866420"}]}, "key_people": [{"who": "Alan D. Gold", "who_key": "Gold Alan D", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 1000000.0, "sold": 0, "net": 1000000.0, "trades": 1, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1000000.0, "date": "2026-10-08", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677576/000089706926001838/0000897069-26-001838-index.htm"}], "latest": {"action": "BUY", "amount": 1000000.0, "date": "2026-10-08", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677576/000089706926001838/0000897069-26-001838-index.htm"}}, {"who": "Bruce Alan Ives", "who_key": "Ives Bruce Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 29937.600000000002, "sold": 0, "net": 29937.600000000002, "trades": 1, "top_score": 35.9, "lean": "buying", "history": [{"action": "BUY", "amount": 29937.600000000002, "date": "2026-08-31", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2132853/000213285326000007/0002132853-26-000007-index.htm"}], "latest": {"action": "BUY", "amount": 29937.600000000002, "date": "2026-08-31", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2132853/000213285326000007/0002132853-26-000007-index.htm"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 1001.0, "net": 15001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-10-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021989.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021667.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-10-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021989.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-08-31", "net": 29937.600000000002}, {"date": "2026-10-08", "net": 1000000.0}], "announcements": [{"form": "424B5", "date": "2026-10-09", "title": "Prospectus", "accession": "0001104659-26-115075", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-09", "title": "Form FWP", "accession": "0001104659-26-114803", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-07", "title": "Prospectus", "accession": "0001104659-26-114219", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "FORM 8-K", "accession": "0001104659-26-112568", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "FORM 8-K", "accession": "0001104659-26-110970", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001689305-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001023", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0002132853-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "FORM 8-K", "accession": "0001104659-26-103974", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-01", "title": "Prospectus", "accession": "0001104659-26-103972", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001677576-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001677576-26-000003", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085238", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001298786-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001764631-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001689308-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-074144", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001104659-26-073013", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0002132853-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-06-11", "title": "Initial insider holdings", "accession": "0002132853-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001689305-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0002069795-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-09", "title": "FORM S-8", "accession": "0001104659-26-071890", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071876", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-22", "title": "Prospectus", "accession": "0001104659-26-065720", "price_sensitive": false}], "performance": {"ticker": "IIPR", "has_prices": true, "summary": {"n": 4, "avg": -0.27331940598225857, "win_rate": 0.0, "best": -0.014060092449923034, "worst": -0.5285069540388689, "as_of": "2026-10-12"}, "buys": [{"who": "Gold Alan D", "person_type": "EXEC", "person_label": "Execs", "role": "EXECUTIVE CHAIRMAN, Director", "amount": 1000000.0, "date": "2026-10-08", "score": 51.0, "ref_price": 51.92, "return": -0.014060092449923034}, {"who": "Ives Bruce Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29937.600000000002, "date": "2026-08-31", "score": 35.9, "ref_price": 56.92, "return": -0.10066760365425165}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 93.08, "return": -0.45004297378599056}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 15001.0, "date": "2022-06-21", "score": 0.0, "ref_price": 108.57, "return": -0.5285069540388689}]}, "price_series": [{"date": "2016-12-01", "close": 19.15, "volume": 1190576.0}, {"date": "2016-12-02", "close": 18.45, "volume": 299436.0}, {"date": "2016-12-05", "close": 15.4, "volume": 916475.0}, {"date": "2016-12-06", "close": 16.65, "volume": 346182.0}, {"date": "2016-12-07", "close": 16.89, "volume": 244464.0}, {"date": "2016-12-08", "close": 17.2, "volume": 109659.0}, {"date": "2016-12-09", "close": 16.95, "volume": 72734.0}, {"date": "2016-12-12", "close": 16.82, "volume": 71040.0}, {"date": "2016-12-13", "close": 16.75, "volume": 37768.0}, {"date": "2016-12-14", "close": 16.4, "volume": 77901.0}, {"date": "2016-12-15", "close": 16.87, "volume": 126896.0}, {"date": "2016-12-16", "close": 16.47, "volume": 129340.0}, {"date": "2016-12-19", "close": 16.73, "volume": 110475.0}, {"date": "2016-12-20", "close": 17.67, "volume": 73613.0}, {"date": "2016-12-21", "close": 18.06, "volume": 103310.0}, {"date": "2016-12-22", "close": 18.13, "volume": 42507.0}, {"date": "2016-12-23", "close": 18.55, "volume": 40375.0}, {"date": "2016-12-27", "close": 18.55, "volume": 39671.0}, {"date": "2016-12-28", "close": 18.6735, "volume": 93412.0}, {"date": "2016-12-29", "close": 17.9, "volume": 77659.0}, {"date": "2016-12-30", "close": 18.19, "volume": 34814.0}, {"date": "2017-01-03", "close": 18.7, "volume": 61123.0}, {"date": "2017-01-04", "close": 18.83, "volume": 27144.0}, {"date": "2017-01-05", "close": 19.71, "volume": 53969.0}, {"date": "2017-01-06", "close": 19.25, "volume": 155475.0}, {"date": "2017-01-09", "close": 19.12, "volume": 18342.0}, {"date": "2017-01-10", "close": 18.73, "volume": 60562.0}, {"date": "2017-01-11", "close": 18.39, "volume": 76182.0}, {"date": "2017-01-12", "close": 18.15, "volume": 28004.0}, {"date": "2017-01-13", "close": 18.56, "volume": 90341.0}, {"date": "2017-01-17", "close": 18.95, "volume": 27829.0}, {"date": "2017-01-18", "close": 18.6789, "volume": 29179.0}, {"date": "2017-01-19", "close": 19.06, "volume": 30765.0}, {"date": "2017-01-20", "close": 18.861, "volume": 28577.0}, {"date": "2017-01-23", "close": 18.81, "volume": 15803.0}, {"date": "2017-01-24", "close": 18.7, "volume": 19506.0}, {"date": "2017-01-25", "close": 18.99, "volume": 26377.0}, {"date": "2017-01-26", "close": 18.75, "volume": 21328.0}, {"date": "2017-01-27", "close": 18.7628, "volume": 15162.0}, {"date": "2017-01-30", "close": 18.8021, "volume": 15099.0}, {"date": "2017-01-31", "close": 18.5875, "volume": 18109.0}, {"date": "2017-02-01", "close": 18.2, "volume": 19489.0}, {"date": "2017-02-02", "close": 17.9, "volume": 27871.0}, {"date": "2017-02-03", "close": 18.14, "volume": 13447.0}, {"date": "2017-02-06", "close": 17.97, "volume": 16903.0}, {"date": "2017-02-07", "close": 17.93, "volume": 11457.0}, {"date": "2017-02-08", "close": 18.0268, "volume": 35613.0}, {"date": "2017-02-09", "close": 18.02, "volume": 30505.0}, {"date": "2017-02-10", "close": 18.05, "volume": 28105.0}, {"date": "2017-02-13", "close": 17.95, "volume": 9605.0}, {"date": "2017-02-14", "close": 17.78, "volume": 21646.0}, {"date": "2017-02-15", "close": 17.9499, "volume": 11116.0}, {"date": "2017-02-16", "close": 17.5987, "volume": 3999.0}, {"date": "2017-02-17", "close": 17.75, "volume": 15009.0}, {"date": "2017-02-21", "close": 17.81, "volume": 13858.0}, {"date": "2017-02-22", "close": 18.0, "volume": 17947.0}, {"date": "2017-02-23", "close": 18.05, "volume": 9860.0}, {"date": "2017-02-24", "close": 17.1, "volume": 71167.0}, {"date": "2017-02-27", "close": 16.89, "volume": 16937.0}, {"date": "2017-02-28", "close": 16.51, "volume": 40461.0}, {"date": "2017-03-01", "close": 16.33, "volume": 23353.0}, {"date": "2017-03-02", "close": 16.45, "volume": 30556.0}, {"date": "2017-03-03", "close": 16.25, "volume": 12490.0}, {"date": "2017-03-06", "close": 16.28, "volume": 26040.0}, {"date": "2017-03-07", "close": 15.9, "volume": 26783.0}, {"date": "2017-03-08", "close": 15.6, "volume": 34114.0}, {"date": "2017-03-09", "close": 15.549, "volume": 19172.0}, {"date": "2017-03-10", "close": 15.499, "volume": 17292.0}, {"date": "2017-03-13", "close": 15.69, "volume": 26632.0}, {"date": "2017-03-14", "close": 15.86, "volume": 28375.0}, {"date": "2017-03-15", "close": 16.93, "volume": 45937.0}, {"date": "2017-03-16", "close": 16.95, "volume": 20554.0}, {"date": "2017-03-17", "close": 17.04, "volume": 156716.0}, {"date": "2017-03-20", "close": 17.5, "volume": 19706.0}, {"date": "2017-03-21", "close": 17.0, "volume": 18993.0}, {"date": "2017-03-22", "close": 17.34, "volume": 20721.0}, {"date": "2017-03-23", "close": 16.5, "volume": 12907.0}, {"date": "2017-03-24", "close": 16.35, "volume": 48905.0}, {"date": "2017-03-27", "close": 16.6, "volume": 44596.0}, {"date": "2017-03-28", "close": 16.65, "volume": 11780.0}, {"date": "2017-03-29", "close": 17.14, "volume": 81692.0}, {"date": "2017-03-30", "close": 17.15, "volume": 44106.0}, {"date": "2017-03-31", "close": 17.06, "volume": 20759.0}, {"date": "2017-04-03", "close": 17.38, "volume": 25935.0}, {"date": "2017-04-04", "close": 17.6, "volume": 121206.0}, {"date": "2017-04-05", "close": 17.7, "volume": 63582.0}, {"date": "2017-04-06", "close": 18.01, "volume": 18637.0}, {"date": "2017-04-07", "close": 18.0, "volume": 19900.0}, {"date": "2017-04-10", "close": 18.1, "volume": 58503.0}, {"date": "2017-04-11", "close": 18.13, "volume": 63244.0}, {"date": "2017-04-12", "close": 18.15, "volume": 9939.0}, {"date": "2017-04-13", "close": 18.25, "volume": 10044.0}, {"date": "2017-04-17", "close": 18.4, "volume": 82633.0}, {"date": "2017-04-18", "close": 18.09, "volume": 69391.0}, {"date": "2017-04-19", "close": 18.25, "volume": 108588.0}, {"date": "2017-04-20", "close": 18.01, "volume": 58246.0}, {"date": "2017-04-21", "close": 18.44, "volume": 113756.0}, {"date": "2017-04-24", "close": 17.54, "volume": 114963.0}, {"date": "2017-04-25", "close": 17.92, "volume": 76842.0}, {"date": "2017-04-26", "close": 17.66, "volume": 39664.0}, {"date": "2017-04-27", "close": 17.83, "volume": 22746.0}, {"date": "2017-04-28", "close": 18.0, "volume": 25734.0}, {"date": "2017-05-01", "close": 17.68, "volume": 5105.0}, {"date": "2017-05-02", "close": 17.39, "volume": 15900.0}, {"date": "2017-05-03", "close": 16.91, "volume": 21623.0}, {"date": "2017-05-04", "close": 17.15, "volume": 62961.0}, {"date": "2017-05-05", "close": 16.86, "volume": 90802.0}, {"date": "2017-05-08", "close": 17.2, "volume": 44293.0}, {"date": "2017-05-09", "close": 17.9, "volume": 6704.0}, {"date": "2017-05-10", "close": 17.7, "volume": 18593.0}, {"date": "2017-05-11", "close": 17.8067, "volume": 34879.0}, {"date": "2017-05-12", "close": 18.0, "volume": 16086.0}, {"date": "2017-05-15", "close": 17.62, "volume": 15825.0}, {"date": "2017-05-16", "close": 17.8, "volume": 9592.0}, {"date": "2017-05-17", "close": 17.6, "volume": 9919.0}, {"date": "2017-05-18", "close": 17.62, "volume": 8546.0}, {"date": "2017-05-19", "close": 17.86, "volume": 17696.0}, {"date": "2017-05-22", "close": 17.351, "volume": 28152.0}, {"date": "2017-05-23", "close": 17.35, "volume": 22280.0}, {"date": "2017-05-24", "close": 17.68, "volume": 15686.0}, {"date": "2017-05-25", "close": 17.04, "volume": 27848.0}, {"date": "2017-05-26", "close": 17.24, "volume": 16717.0}, {"date": "2017-05-30", "close": 17.8, "volume": 12593.0}, {"date": "2017-05-31", "close": 17.77, "volume": 18630.0}, {"date": "2017-06-01", "close": 17.63, "volume": 13538.0}, {"date": "2017-06-02", "close": 17.6489, "volume": 14864.0}, {"date": "2017-06-05", "close": 17.559, "volume": 16487.0}, {"date": "2017-06-06", "close": 17.31, "volume": 6445.0}, {"date": "2017-06-07", "close": 17.25, "volume": 5162.0}, {"date": "2017-06-08", "close": 17.89, "volume": 25177.0}, {"date": "2017-06-09", "close": 17.5, "volume": 24790.0}, {"date": "2017-06-12", "close": 17.35, "volume": 23345.0}, {"date": "2017-06-13", "close": 17.14, "volume": 15016.0}, {"date": "2017-06-14", "close": 17.15, "volume": 10607.0}, {"date": "2017-06-15", "close": 17.01, "volume": 27722.0}, {"date": "2017-06-16", "close": 17.31, "volume": 24337.0}, {"date": "2017-06-19", "close": 17.18, "volume": 9878.0}, {"date": "2017-06-20", "close": 17.09, "volume": 10292.0}, {"date": "2017-06-21", "close": 17.37, "volume": 17276.0}, {"date": "2017-06-22", "close": 17.47, "volume": 19645.0}, {"date": "2017-06-23", "close": 17.8, "volume": 17224.0}, {"date": "2017-06-26", "close": 17.5, "volume": 22897.0}, {"date": "2017-06-27", "close": 17.07, "volume": 26271.0}, {"date": "2017-06-28", "close": 16.89, "volume": 29515.0}, {"date": "2017-06-29", "close": 16.64, "volume": 14764.0}, {"date": "2017-06-30", "close": 16.75, "volume": 31083.0}, {"date": "2017-07-03", "close": 16.62, "volume": 13209.0}, {"date": "2017-07-05", "close": 16.93, "volume": 43924.0}, {"date": "2017-07-06", "close": 16.69, "volume": 79169.0}, {"date": "2017-07-07", "close": 16.7, "volume": 40629.0}, {"date": "2017-07-10", "close": 16.6, "volume": 33168.0}, {"date": "2017-07-11", "close": 16.34, "volume": 16578.0}, {"date": "2017-07-12", "close": 16.15, "volume": 46557.0}, {"date": "2017-07-13", "close": 16.3, "volume": 23331.0}, {"date": "2017-07-14", "close": 16.3989, "volume": 26206.0}, {"date": "2017-07-17", "close": 16.27, "volume": 64833.0}, {"date": "2017-07-18", "close": 16.5, "volume": 96833.0}, {"date": "2017-07-19", "close": 16.3, "volume": 16394.0}, {"date": "2017-07-20", "close": 16.53, "volume": 7412.0}, {"date": "2017-07-21", "close": 16.66, "volume": 18500.0}, {"date": "2017-07-24", "close": 16.17, "volume": 48092.0}, {"date": "2017-07-25", "close": 16.47, "volume": 67515.0}, {"date": "2017-07-26", "close": 17.0872, "volume": 67967.0}, {"date": "2017-07-27", "close": 17.37, "volume": 30683.0}, {"date": "2017-07-28", "close": 17.65, "volume": 23016.0}, {"date": "2017-07-31", "close": 18.25, "volume": 74040.0}, {"date": "2017-08-01", "close": 18.03, "volume": 44199.0}, {"date": "2017-08-02", "close": 17.56, "volume": 15619.0}, {"date": "2017-08-03", "close": 17.36, "volume": 23205.0}, {"date": "2017-08-04", "close": 17.72, "volume": 28287.0}, {"date": "2017-08-07", "close": 17.92, "volume": 13537.0}, {"date": "2017-08-08", "close": 18.0, "volume": 22385.0}, {"date": "2017-08-09", "close": 17.69, "volume": 19935.0}, {"date": "2017-08-10", "close": 17.74, "volume": 44530.0}, {"date": "2017-08-11", "close": 17.33, "volume": 11132.0}, {"date": "2017-08-14", "close": 17.885, "volume": 11277.0}, {"date": "2017-08-15", "close": 17.22, "volume": 9885.0}, {"date": "2017-08-16", "close": 16.83, "volume": 15509.0}, {"date": "2017-08-17", "close": 17.0252, "volume": 23207.0}, {"date": "2017-08-18", "close": 16.7, "volume": 16914.0}, {"date": "2017-08-21", "close": 16.5541, "volume": 5798.0}, {"date": "2017-08-22", "close": 16.8, "volume": 46982.0}, {"date": "2017-08-23", "close": 17.32, "volume": 68005.0}, {"date": "2017-08-24", "close": 17.44, "volume": 13396.0}, {"date": "2017-08-25", "close": 17.66, "volume": 11400.0}, {"date": "2017-08-28", "close": 17.46, "volume": 13135.0}, {"date": "2017-08-29", "close": 17.01, "volume": 58361.0}, {"date": "2017-08-30", "close": 16.92, "volume": 30865.0}, {"date": "2017-08-31", "close": 17.08, "volume": 31531.0}, {"date": "2017-09-01", "close": 17.03, "volume": 10617.0}, {"date": "2017-09-05", "close": 16.78, "volume": 14337.0}, {"date": "2017-09-06", "close": 16.6, "volume": 8136.0}, {"date": "2017-09-07", "close": 16.58, "volume": 9966.0}, {"date": "2017-09-08", "close": 17.35, "volume": 25673.0}, {"date": "2017-09-11", "close": 17.52, "volume": 46636.0}, {"date": "2017-09-12", "close": 17.65, "volume": 27853.0}, {"date": "2017-09-13", "close": 17.7, "volume": 47190.0}, {"date": "2017-09-14", "close": 17.64, "volume": 38420.0}, {"date": "2017-09-15", "close": 18.1, "volume": 67544.0}, {"date": "2017-09-18", "close": 17.88, "volume": 58245.0}, {"date": "2017-09-19", "close": 17.82, "volume": 22844.0}, {"date": "2017-09-20", "close": 17.56, "volume": 26741.0}, {"date": "2017-09-21", "close": 17.58, "volume": 19877.0}, {"date": "2017-09-22", "close": 18.06, "volume": 15355.0}, {"date": "2017-09-25", "close": 18.1, "volume": 20657.0}, {"date": "2017-09-26", "close": 18.5, "volume": 33575.0}, {"date": "2017-09-27", "close": 18.35, "volume": 23464.0}, {"date": "2017-09-28", "close": 18.39, "volume": 17408.0}, {"date": "2017-09-29", "close": 18.7, "volume": 18523.0}, {"date": "2017-10-02", "close": 18.69, "volume": 29309.0}, {"date": "2017-10-03", "close": 18.71, "volume": 12643.0}, {"date": "2017-10-04", "close": 18.87, "volume": 35072.0}, {"date": "2017-10-05", "close": 18.98, "volume": 20174.0}, {"date": "2017-10-06", "close": 18.83, "volume": 21785.0}, {"date": "2017-10-09", "close": 19.1, "volume": 61044.0}, {"date": "2017-10-10", "close": 19.1, "volume": 30070.0}, {"date": "2017-10-11", "close": 19.16, "volume": 38518.0}, {"date": "2017-10-12", "close": 19.09, "volume": 36280.0}, {"date": "2017-10-13", "close": 19.32, "volume": 46648.0}, {"date": "2017-10-16", "close": 18.77, "volume": 43403.0}, {"date": "2017-10-17", "close": 18.17, "volume": 83087.0}, {"date": "2017-10-18", "close": 18.78, "volume": 20107.0}, {"date": "2017-10-19", "close": 18.25, "volume": 21360.0}, {"date": "2017-10-20", "close": 18.36, "volume": 13578.0}, {"date": "2017-10-23", "close": 18.76, "volume": 70113.0}, {"date": "2017-10-24", "close": 19.17, "volume": 36655.0}, {"date": "2017-10-25", "close": 19.4, "volume": 67933.0}, {"date": "2017-10-26", "close": 19.4, "volume": 30252.0}, {"date": "2017-10-27", "close": 19.39, "volume": 31664.0}, {"date": "2017-10-30", "close": 19.79, "volume": 43430.0}, {"date": "2017-10-31", "close": 19.71, "volume": 51115.0}, {"date": "2017-11-01", "close": 19.54, "volume": 21802.0}, {"date": "2017-11-02", "close": 19.5, "volume": 18276.0}, {"date": "2017-11-03", "close": 19.63, "volume": 19945.0}, {"date": "2017-11-06", "close": 19.424, "volume": 33068.0}, {"date": "2017-11-07", "close": 19.56, "volume": 15206.0}, {"date": "2017-11-08", "close": 19.55, "volume": 17298.0}, {"date": "2017-11-09", "close": 19.6, "volume": 13112.0}, {"date": "2017-11-10", "close": 19.59, "volume": 21176.0}, {"date": "2017-11-13", "close": 19.66, "volume": 19558.0}, {"date": "2017-11-14", "close": 19.69, "volume": 15194.0}, {"date": "2017-11-15", "close": 19.37, "volume": 9652.0}, {"date": "2017-11-16", "close": 19.67, "volume": 7666.0}, {"date": "2017-11-17", "close": 19.49, "volume": 22047.0}, {"date": "2017-11-20", "close": 18.85, "volume": 38302.0}, {"date": "2017-11-21", "close": 18.99, "volume": 22896.0}, {"date": "2017-11-22", "close": 19.15, "volume": 14801.0}, {"date": "2017-11-24", "close": 19.13, "volume": 19897.0}, {"date": "2017-11-27", "close": 19.05, "volume": 13469.0}, {"date": "2017-11-28", "close": 18.8252, "volume": 13257.0}, {"date": "2017-11-29", "close": 18.41, "volume": 49346.0}, {"date": "2017-11-30", "close": 18.15, "volume": 67537.0}, {"date": "2017-12-01", "close": 18.9, "volume": 27899.0}, {"date": "2017-12-04", "close": 19.16, "volume": 40042.0}, {"date": "2017-12-05", "close": 19.28, "volume": 44637.0}, {"date": "2017-12-06", "close": 19.36, "volume": 23873.0}, {"date": "2017-12-07", "close": 19.93, "volume": 64930.0}, {"date": "2017-12-08", "close": 19.88, "volume": 35133.0}, {"date": "2017-12-11", "close": 20.8, "volume": 389526.0}, {"date": "2017-12-12", "close": 19.88, "volume": 290504.0}, {"date": "2017-12-13", "close": 20.32, "volume": 87102.0}, {"date": "2017-12-14", "close": 22.6, "volume": 292304.0}, {"date": "2017-12-15", "close": 24.8, "volume": 225870.0}, {"date": "2017-12-18", "close": 24.76, "volume": 170583.0}, {"date": "2017-12-19", "close": 23.47, "volume": 145221.0}, {"date": "2017-12-20", "close": 24.9, "volume": 146510.0}, {"date": "2017-12-21", "close": 24.14, "volume": 68214.0}, {"date": "2017-12-22", "close": 24.67, "volume": 112637.0}, {"date": "2017-12-26", "close": 26.06, "volume": 185344.0}, {"date": "2017-12-27", "close": 28.0, "volume": 232068.0}, {"date": "2017-12-28", "close": 28.64, "volume": 236165.0}, {"date": "2017-12-29", "close": 32.31, "volume": 333453.0}, {"date": "2018-01-02", "close": 36.57, "volume": 436413.0}, {"date": "2018-01-03", "close": 32.08, "volume": 644733.0}, {"date": "2018-01-04", "close": 26.01, "volume": 683385.0}, {"date": "2018-01-05", "close": 29.42, "volume": 504258.0}, {"date": "2018-01-08", "close": 29.45, "volume": 203175.0}, {"date": "2018-01-09", "close": 30.63, "volume": 232433.0}, {"date": "2018-01-10", "close": 31.71, "volume": 183343.0}, {"date": "2018-01-11", "close": 32.5, "volume": 447180.0}, {"date": "2018-01-12", "close": 30.25, "volume": 364208.0}, {"date": "2018-01-16", "close": 33.79, "volume": 368416.0}, {"date": "2018-01-17", "close": 31.3, "volume": 453184.0}, {"date": "2018-01-18", "close": 28.37, "volume": 2152863.0}, {"date": "2018-01-19", "close": 28.17, "volume": 462205.0}, {"date": "2018-01-22", "close": 28.23, "volume": 214595.0}, {"date": "2018-01-23", "close": 29.97, "volume": 278285.0}, {"date": "2018-01-24", "close": 30.93, "volume": 294794.0}, {"date": "2018-01-25", "close": 30.12, "volume": 233217.0}, {"date": "2018-01-26", "close": 29.21, "volume": 258399.0}, {"date": "2018-01-29", "close": 28.44, "volume": 187787.0}, {"date": "2018-01-30", "close": 27.62, "volume": 251986.0}, {"date": "2018-01-31", "close": 28.57, "volume": 129639.0}, {"date": "2018-02-01", "close": 26.74, "volume": 200886.0}, {"date": "2018-02-02", "close": 26.55, "volume": 190916.0}, {"date": "2018-02-05", "close": 26.35, "volume": 235669.0}, {"date": "2018-02-06", "close": 26.07, "volume": 182696.0}, {"date": "2018-02-07", "close": 26.78, "volume": 134146.0}, {"date": "2018-02-08", "close": 26.29, "volume": 65443.0}, {"date": "2018-02-09", "close": 26.49, "volume": 173510.0}, {"date": "2018-02-12", "close": 25.89, "volume": 102370.0}, {"date": "2018-02-13", "close": 26.59, "volume": 84051.0}, {"date": "2018-02-14", "close": 25.83, "volume": 114193.0}, {"date": "2018-02-15", "close": 26.02, "volume": 64106.0}, {"date": "2018-02-16", "close": 25.92, "volume": 69261.0}, {"date": "2018-02-20", "close": 25.75, "volume": 85744.0}, {"date": "2018-02-21", "close": 25.36, "volume": 108980.0}, {"date": "2018-02-22", "close": 25.8, "volume": 65551.0}, {"date": "2018-02-23", "close": 25.89, "volume": 59313.0}, {"date": "2018-02-26", "close": 25.33, "volume": 91939.0}, {"date": "2018-02-27", "close": 24.42, "volume": 132471.0}, {"date": "2018-02-28", "close": 24.96, "volume": 146327.0}, {"date": "2018-03-01", "close": 24.63, "volume": 70673.0}, {"date": "2018-03-02", "close": 24.98, "volume": 79153.0}, {"date": "2018-03-05", "close": 26.08, "volume": 164369.0}, {"date": "2018-03-06", "close": 27.04, "volume": 164997.0}, {"date": "2018-03-07", "close": 26.56, "volume": 110322.0}, {"date": "2018-03-08", "close": 26.94, "volume": 88384.0}, {"date": "2018-03-09", "close": 26.55, "volume": 83788.0}, {"date": "2018-03-12", "close": 27.34, "volume": 110863.0}, {"date": "2018-03-13", "close": 27.16, "volume": 107286.0}, {"date": "2018-03-14", "close": 27.85, "volume": 126624.0}, {"date": "2018-03-15", "close": 27.04, "volume": 176251.0}, {"date": "2018-03-16", "close": 28.04, "volume": 182482.0}, {"date": "2018-03-19", "close": 26.51, "volume": 83130.0}, {"date": "2018-03-20", "close": 26.62, "volume": 70907.0}, {"date": "2018-03-21", "close": 26.02, "volume": 54205.0}, {"date": "2018-03-22", "close": 26.36, "volume": 67696.0}, {"date": "2018-03-23", "close": 26.02, "volume": 47338.0}, {"date": "2018-03-26", "close": 26.22, "volume": 60903.0}, {"date": "2018-03-27", "close": 26.07, "volume": 47745.0}, {"date": "2018-03-28", "close": 26.32, "volume": 70876.0}, {"date": "2018-03-29", "close": 26.75, "volume": 870282.0}, {"date": "2018-04-02", "close": 29.16, "volume": 221307.0}, {"date": "2018-04-03", "close": 28.82, "volume": 89509.0}, {"date": "2018-04-04", "close": 30.19, "volume": 134057.0}, {"date": "2018-04-05", "close": 30.68, "volume": 118197.0}, {"date": "2018-04-06", "close": 30.32, "volume": 67117.0}, {"date": "2018-04-09", "close": 30.66, "volume": 72074.0}, {"date": "2018-04-10", "close": 30.94, "volume": 49011.0}, {"date": "2018-04-11", "close": 31.06, "volume": 57625.0}, {"date": "2018-04-12", "close": 32.02, "volume": 94640.0}, {"date": "2018-04-13", "close": 34.95, "volume": 233664.0}, {"date": "2018-04-16", "close": 33.23, "volume": 164765.0}, {"date": "2018-04-17", "close": 33.45, "volume": 98809.0}, {"date": "2018-04-18", "close": 33.02, "volume": 64699.0}, {"date": "2018-04-19", "close": 32.45, "volume": 58557.0}, {"date": "2018-04-20", "close": 31.51, "volume": 90237.0}, {"date": "2018-04-23", "close": 32.71, "volume": 86334.0}, {"date": "2018-04-24", "close": 32.77, "volume": 86275.0}, {"date": "2018-04-25", "close": 32.88, "volume": 50031.0}, {"date": "2018-04-26", "close": 33.81, "volume": 195640.0}, {"date": "2018-04-27", "close": 33.53, "volume": 86143.0}, {"date": "2018-04-30", "close": 34.14, "volume": 95757.0}, {"date": "2018-05-01", "close": 34.26, "volume": 57097.0}, {"date": "2018-05-02", "close": 34.47, "volume": 78818.0}, {"date": "2018-05-03", "close": 33.67, "volume": 59229.0}, {"date": "2018-05-04", "close": 34.13, "volume": 97356.0}, {"date": "2018-05-07", "close": 34.88, "volume": 102959.0}, {"date": "2018-05-08", "close": 34.35, "volume": 60403.0}, {"date": "2018-05-09", "close": 34.0, "volume": 72013.0}, {"date": "2018-05-10", "close": 32.33, "volume": 166875.0}, {"date": "2018-05-11", "close": 33.28, "volume": 58300.0}, {"date": "2018-05-14", "close": 32.67, "volume": 96024.0}, {"date": "2018-05-15", "close": 32.78, "volume": 71670.0}, {"date": "2018-05-16", "close": 32.41, "volume": 127509.0}, {"date": "2018-05-17", "close": 33.5, "volume": 47343.0}, {"date": "2018-05-18", "close": 33.63, "volume": 58008.0}, {"date": "2018-05-21", "close": 34.1, "volume": 106118.0}, {"date": "2018-05-22", "close": 34.38, "volume": 124152.0}, {"date": "2018-05-23", "close": 34.95, "volume": 244860.0}, {"date": "2018-05-24", "close": 35.94, "volume": 298075.0}, {"date": "2018-05-25", "close": 36.65, "volume": 243251.0}, {"date": "2018-05-29", "close": 36.58, "volume": 162716.0}, {"date": "2018-05-30", "close": 36.83, "volume": 114240.0}, {"date": "2018-05-31", "close": 37.57, "volume": 215776.0}, {"date": "2018-06-01", "close": 37.88, "volume": 149599.0}, {"date": "2018-06-04", "close": 37.46, "volume": 239929.0}, {"date": "2018-06-05", "close": 37.25, "volume": 142517.0}, {"date": "2018-06-06", "close": 36.69, "volume": 133171.0}, {"date": "2018-06-07", "close": 37.95, "volume": 178412.0}, {"date": "2018-06-08", "close": 37.99, "volume": 108329.0}, {"date": "2018-06-11", "close": 38.8, "volume": 273681.0}, {"date": "2018-06-12", "close": 38.21, "volume": 156058.0}, {"date": "2018-06-13", "close": 36.99, "volume": 128426.0}, {"date": "2018-06-14", "close": 36.64, "volume": 116621.0}, {"date": "2018-06-15", "close": 35.75, "volume": 207648.0}, {"date": "2018-06-18", "close": 35.0, "volume": 114474.0}, {"date": "2018-06-19", "close": 35.12, "volume": 119724.0}, {"date": "2018-06-20", "close": 34.59, "volume": 135645.0}, {"date": "2018-06-21", "close": 34.65, "volume": 134970.0}, {"date": "2018-06-22", "close": 35.06, "volume": 737407.0}, {"date": "2018-06-25", "close": 36.5, "volume": 245708.0}, {"date": "2018-06-26", "close": 36.73, "volume": 166764.0}, {"date": "2018-06-27", "close": 37.01, "volume": 173034.0}, {"date": "2018-06-28", "close": 35.34, "volume": 117834.0}, {"date": "2018-06-29", "close": 36.62, "volume": 91612.0}, {"date": "2018-07-02", "close": 36.29, "volume": 79348.0}, {"date": "2018-07-03", "close": 35.98, "volume": 96891.0}, {"date": "2018-07-05", "close": 35.41, "volume": 113094.0}, {"date": "2018-07-06", "close": 35.48, "volume": 89714.0}, {"date": "2018-07-09", "close": 35.39, "volume": 95863.0}, {"date": "2018-07-10", "close": 35.61, "volume": 95803.0}, {"date": "2018-07-11", "close": 35.38, "volume": 62982.0}, {"date": "2018-07-12", "close": 34.99, "volume": 67625.0}, {"date": "2018-07-13", "close": 34.51, "volume": 87467.0}, {"date": "2018-07-16", "close": 32.72, "volume": 223461.0}, {"date": "2018-07-17", "close": 33.44, "volume": 154831.0}, {"date": "2018-07-18", "close": 33.31, "volume": 88587.0}, {"date": "2018-07-19", "close": 33.23, "volume": 85245.0}, {"date": "2018-07-20", "close": 32.91, "volume": 58773.0}, {"date": "2018-07-23", "close": 33.85, "volume": 133082.0}, {"date": "2018-07-24", "close": 33.4, "volume": 117906.0}, {"date": "2018-07-25", "close": 33.15, "volume": 120355.0}, {"date": "2018-07-26", "close": 33.61, "volume": 71263.0}, {"date": "2018-07-27", "close": 32.29, "volume": 73845.0}, {"date": "2018-07-30", "close": 32.06, "volume": 97166.0}, {"date": "2018-07-31", "close": 32.38, "volume": 57568.0}, {"date": "2018-08-01", "close": 32.8, "volume": 51369.0}, {"date": "2018-08-02", "close": 33.46, "volume": 52104.0}, {"date": "2018-08-03", "close": 33.14, "volume": 45433.0}, {"date": "2018-08-06", "close": 33.15, "volume": 42083.0}, {"date": "2018-08-07", "close": 33.03, "volume": 36960.0}, {"date": "2018-08-08", "close": 33.02, "volume": 41075.0}, {"date": "2018-08-09", "close": 33.59, "volume": 53700.0}, {"date": "2018-08-10", "close": 35.19, "volume": 141563.0}, {"date": "2018-08-13", "close": 37.3, "volume": 269128.0}, {"date": "2018-08-14", "close": 36.06, "volume": 141260.0}, {"date": "2018-08-15", "close": 35.14, "volume": 86478.0}, {"date": "2018-08-16", "close": 34.43, "volume": 72224.0}, {"date": "2018-08-17", "close": 34.74, "volume": 83809.0}, {"date": "2018-08-20", "close": 36.26, "volume": 74646.0}, {"date": "2018-08-21", "close": 37.37, "volume": 117754.0}, {"date": "2018-08-22", "close": 38.14, "volume": 126037.0}, {"date": "2018-08-23", "close": 38.39, "volume": 177165.0}, {"date": "2018-08-24", "close": 40.74, "volume": 166510.0}, {"date": "2018-08-27", "close": 41.26, "volume": 359015.0}, {"date": "2018-08-28", "close": 42.74, "volume": 196442.0}, {"date": "2018-08-29", "close": 43.18, "volume": 222122.0}, {"date": "2018-08-30", "close": 43.3, "volume": 116977.0}, {"date": "2018-08-31", "close": 45.4, "volume": 139128.0}, {"date": "2018-09-04", "close": 43.14, "volume": 218423.0}, {"date": "2018-09-05", "close": 41.58, "volume": 299562.0}, {"date": "2018-09-06", "close": 42.69, "volume": 110277.0}, {"date": "2018-09-07", "close": 42.96, "volume": 130473.0}, {"date": "2018-09-10", "close": 43.78, "volume": 139857.0}, {"date": "2018-09-11", "close": 44.08, "volume": 155851.0}, {"date": "2018-09-12", "close": 41.85, "volume": 179849.0}, {"date": "2018-09-13", "close": 42.5, "volume": 134757.0}, {"date": "2018-09-14", "close": 41.75, "volume": 150519.0}, {"date": "2018-09-17", "close": 42.98, "volume": 141248.0}, {"date": "2018-09-18", "close": 43.36, "volume": 164537.0}, {"date": "2018-09-19", "close": 44.0, "volume": 402373.0}, {"date": "2018-09-20", "close": 44.53, "volume": 422114.0}, {"date": "2018-09-21", "close": 47.47, "volume": 602249.0}, {"date": "2018-09-24", "close": 46.39, "volume": 186405.0}, {"date": "2018-09-25", "close": 46.96, "volume": 136197.0}, {"date": "2018-09-26", "close": 46.78, "volume": 98851.0}, {"date": "2018-09-27", "close": 46.54, "volume": 286790.0}, {"date": "2018-09-28", "close": 48.24, "volume": 90021.0}, {"date": "2018-10-01", "close": 46.95, "volume": 132131.0}, {"date": "2018-10-02", "close": 46.55, "volume": 141489.0}, {"date": "2018-10-03", "close": 43.44, "volume": 451012.0}, {"date": "2018-10-04", "close": 42.05, "volume": 1575365.0}, {"date": "2018-10-05", "close": 42.59, "volume": 553153.0}, {"date": "2018-10-08", "close": 42.64, "volume": 439643.0}, {"date": "2018-10-09", "close": 44.9, "volume": 746285.0}, {"date": "2018-10-10", "close": 44.33, "volume": 298043.0}, {"date": "2018-10-11", "close": 44.2, "volume": 268650.0}, {"date": "2018-10-12", "close": 42.61, "volume": 373903.0}, {"date": "2018-10-15", "close": 42.99, "volume": 242148.0}, {"date": "2018-10-16", "close": 43.4, "volume": 249961.0}, {"date": "2018-10-17", "close": 43.06, "volume": 146252.0}, {"date": "2018-10-18", "close": 41.84, "volume": 165124.0}, {"date": "2018-10-19", "close": 40.28, "volume": 255080.0}, {"date": "2018-10-22", "close": 40.83, "volume": 156931.0}, {"date": "2018-10-23", "close": 40.49, "volume": 242445.0}, {"date": "2018-10-24", "close": 40.38, "volume": 175972.0}, {"date": "2018-10-25", "close": 41.5, "volume": 200344.0}, {"date": "2018-10-26", "close": 41.43, "volume": 128833.0}, {"date": "2018-10-29", "close": 40.95, "volume": 121311.0}, {"date": "2018-10-30", "close": 41.3, "volume": 95017.0}, {"date": "2018-10-31", "close": 40.99, "volume": 116201.0}, {"date": "2018-11-01", "close": 41.01, "volume": 146383.0}, {"date": "2018-11-02", "close": 40.89, "volume": 111150.0}, {"date": "2018-11-05", "close": 40.21, "volume": 219089.0}, {"date": "2018-11-06", "close": 41.56, "volume": 140163.0}, {"date": "2018-11-07", "close": 42.44, "volume": 276544.0}, {"date": "2018-11-08", "close": 45.34, "volume": 395279.0}, {"date": "2018-11-09", "close": 44.51, "volume": 160722.0}, {"date": "2018-11-12", "close": 44.48, "volume": 436808.0}, {"date": "2018-11-13", "close": 45.12, "volume": 175602.0}, {"date": "2018-11-14", "close": 46.78, "volume": 262316.0}, {"date": "2018-11-15", "close": 47.64, "volume": 229324.0}, {"date": "2018-11-16", "close": 50.26, "volume": 383030.0}, {"date": "2018-11-19", "close": 50.97, "volume": 410393.0}, {"date": "2018-11-20", "close": 49.87, "volume": 445756.0}, {"date": "2018-11-21", "close": 52.08, "volume": 397616.0}, {"date": "2018-11-23", "close": 54.59, "volume": 217197.0}, {"date": "2018-11-26", "close": 46.75, "volume": 705537.0}, {"date": "2018-11-27", "close": 50.17, "volume": 402320.0}, {"date": "2018-11-28", "close": 49.66, "volume": 235763.0}, {"date": "2018-11-29", "close": 49.84, "volume": 182810.0}, {"date": "2018-11-30", "close": 49.35, "volume": 591629.0}, {"date": "2018-12-03", "close": 50.75, "volume": 303978.0}, {"date": "2018-12-04", "close": 49.5, "volume": 226685.0}, {"date": "2018-12-06", "close": 49.99, "volume": 341045.0}, {"date": "2018-12-07", "close": 49.94, "volume": 230659.0}, {"date": "2018-12-10", "close": 50.49, "volume": 162032.0}, {"date": "2018-12-11", "close": 50.47, "volume": 122256.0}, {"date": "2018-12-12", "close": 50.64, "volume": 155013.0}, {"date": "2018-12-13", "close": 51.75, "volume": 177251.0}, {"date": "2018-12-14", "close": 52.11, "volume": 197001.0}, {"date": "2018-12-17", "close": 50.03, "volume": 305151.0}, {"date": "2018-12-18", "close": 50.97, "volume": 135686.0}, {"date": "2018-12-19", "close": 50.11, "volume": 180374.0}, {"date": "2018-12-20", "close": 48.88, "volume": 264322.0}, {"date": "2018-12-21", "close": 44.98, "volume": 409834.0}, {"date": "2018-12-24", "close": 43.26, "volume": 298211.0}, {"date": "2018-12-26", "close": 46.37, "volume": 274323.0}, {"date": "2018-12-27", "close": 44.77, "volume": 164559.0}, {"date": "2018-12-28", "close": 45.89, "volume": 130048.0}, {"date": "2018-12-31", "close": 45.39, "volume": 186507.0}, {"date": "2019-01-02", "close": 45.91, "volume": 137410.0}, {"date": "2019-01-03", "close": 45.08, "volume": 135428.0}, {"date": "2019-01-04", "close": 46.3, "volume": 131948.0}, {"date": "2019-01-07", "close": 49.66, "volume": 266723.0}, {"date": "2019-01-08", "close": 51.53, "volume": 211651.0}, {"date": "2019-01-09", "close": 51.47, "volume": 166571.0}, {"date": "2019-01-10", "close": 51.1, "volume": 118390.0}, {"date": "2019-01-11", "close": 51.78, "volume": 109433.0}, {"date": "2019-01-14", "close": 54.16, "volume": 326752.0}, {"date": "2019-01-15", "close": 53.12, "volume": 205914.0}, {"date": "2019-01-16", "close": 52.84, "volume": 156048.0}, {"date": "2019-01-17", "close": 55.01, "volume": 169002.0}, {"date": "2019-01-18", "close": 54.32, "volume": 119010.0}, {"date": "2019-01-22", "close": 55.97, "volume": 212206.0}, {"date": "2019-01-23", "close": 56.93, "volume": 273532.0}, {"date": "2019-01-24", "close": 57.9, "volume": 223095.0}, {"date": "2019-01-25", "close": 59.94, "volume": 241774.0}, {"date": "2019-01-28", "close": 61.44, "volume": 338415.0}, {"date": "2019-01-29", "close": 58.85, "volume": 315754.0}, {"date": "2019-01-30", "close": 61.3, "volume": 207726.0}, {"date": "2019-01-31", "close": 61.92, "volume": 248465.0}, {"date": "2019-02-01", "close": 63.31, "volume": 310243.0}, {"date": "2019-02-04", "close": 65.55, "volume": 292921.0}, {"date": "2019-02-05", "close": 64.89, "volume": 404499.0}, {"date": "2019-02-06", "close": 62.96, "volume": 211118.0}, {"date": "2019-02-07", "close": 62.33, "volume": 221308.0}, {"date": "2019-02-08", "close": 64.31, "volume": 192722.0}, {"date": "2019-02-11", "close": 66.57, "volume": 233337.0}, {"date": "2019-02-12", "close": 65.96, "volume": 211815.0}, {"date": "2019-02-13", "close": 65.44, "volume": 150794.0}, {"date": "2019-02-14", "close": 60.5, "volume": 950481.0}, {"date": "2019-02-15", "close": 64.99, "volume": 1367721.0}, {"date": "2019-02-19", "close": 65.36, "volume": 680544.0}, {"date": "2019-02-20", "close": 64.92, "volume": 2246513.0}, {"date": "2019-02-21", "close": 68.6, "volume": 526545.0}, {"date": "2019-02-22", "close": 72.99, "volume": 595421.0}, {"date": "2019-02-25", "close": 78.17, "volume": 748923.0}, {"date": "2019-02-26", "close": 78.21, "volume": 558321.0}, {"date": "2019-02-27", "close": 79.48, "volume": 504407.0}, {"date": "2019-02-28", "close": 78.99, "volume": 431693.0}, {"date": "2019-03-01", "close": 78.06, "volume": 324505.0}, {"date": "2019-03-04", "close": 76.91, "volume": 385384.0}, {"date": "2019-03-05", "close": 75.31, "volume": 243985.0}, {"date": "2019-03-06", "close": 71.35, "volume": 627969.0}, {"date": "2019-03-07", "close": 69.35, "volume": 494074.0}, {"date": "2019-03-08", "close": 69.25, "volume": 330704.0}, {"date": "2019-03-11", "close": 73.3, "volume": 361833.0}, {"date": "2019-03-12", "close": 75.53, "volume": 498851.0}, {"date": "2019-03-13", "close": 77.87, "volume": 396339.0}, {"date": "2019-03-14", "close": 77.74, "volume": 630521.0}, {"date": "2019-03-15", "close": 80.29, "volume": 467248.0}, {"date": "2019-03-18", "close": 86.21, "volume": 524798.0}, {"date": "2019-03-19", "close": 89.87, "volume": 723119.0}, {"date": "2019-03-20", "close": 88.36, "volume": 541029.0}, {"date": "2019-03-21", "close": 90.08, "volume": 482843.0}, {"date": "2019-03-22", "close": 87.75, "volume": 590897.0}, {"date": "2019-03-25", "close": 85.48, "volume": 505276.0}, {"date": "2019-03-26", "close": 89.02, "volume": 407874.0}, {"date": "2019-03-27", "close": 87.0, "volume": 406845.0}, {"date": "2019-03-28", "close": 84.69, "volume": 367039.0}, {"date": "2019-03-29", "close": 81.69, "volume": 577169.0}, {"date": "2019-04-01", "close": 79.94, "volume": 593095.0}, {"date": "2019-04-02", "close": 76.9, "volume": 697725.0}, {"date": "2019-04-03", "close": 76.98, "volume": 520437.0}, {"date": "2019-04-04", "close": 80.18, "volume": 527233.0}, {"date": "2019-04-05", "close": 82.58, "volume": 702259.0}, {"date": "2019-04-08", "close": 83.43, "volume": 381924.0}, {"date": "2019-04-09", "close": 81.99, "volume": 493421.0}, {"date": "2019-04-10", "close": 85.02, "volume": 466972.0}, {"date": "2019-04-11", "close": 84.03, "volume": 363346.0}, {"date": "2019-04-12", "close": 84.7, "volume": 286354.0}, {"date": "2019-04-15", "close": 83.35, "volume": 437473.0}, {"date": "2019-04-16", "close": 81.74, "volume": 294788.0}, {"date": "2019-04-17", "close": 80.38, "volume": 393771.0}, {"date": "2019-04-18", "close": 80.74, "volume": 303396.0}, {"date": "2019-04-22", "close": 80.62, "volume": 300368.0}, {"date": "2019-04-23", "close": 83.92, "volume": 307259.0}, {"date": "2019-04-24", "close": 84.23, "volume": 261131.0}, {"date": "2019-04-25", "close": 86.6, "volume": 296595.0}, {"date": "2019-04-26", "close": 86.85, "volume": 257394.0}, {"date": "2019-04-29", "close": 86.91, "volume": 230696.0}, {"date": "2019-04-30", "close": 85.14, "volume": 337039.0}, {"date": "2019-05-01", "close": 85.72, "volume": 277187.0}, {"date": "2019-05-02", "close": 84.54, "volume": 245985.0}, {"date": "2019-05-03", "close": 86.21, "volume": 314728.0}, {"date": "2019-05-06", "close": 84.06, "volume": 247289.0}, {"date": "2019-05-07", "close": 79.49, "volume": 482647.0}, {"date": "2019-05-08", "close": 80.49, "volume": 264116.0}, {"date": "2019-05-09", "close": 79.6, "volume": 331152.0}, {"date": "2019-05-10", "close": 81.23, "volume": 597893.0}, {"date": "2019-05-13", "close": 79.99, "volume": 309683.0}, {"date": "2019-05-14", "close": 82.14, "volume": 340494.0}, {"date": "2019-05-15", "close": 86.44, "volume": 425778.0}, {"date": "2019-05-16", "close": 89.01, "volume": 410960.0}, {"date": "2019-05-17", "close": 88.86, "volume": 368672.0}, {"date": "2019-05-20", "close": 83.71, "volume": 334550.0}, {"date": "2019-05-21", "close": 85.24, "volume": 234941.0}, {"date": "2019-05-22", "close": 87.41, "volume": 235947.0}, {"date": "2019-05-23", "close": 86.61, "volume": 268700.0}, {"date": "2019-05-24", "close": 87.29, "volume": 211580.0}, {"date": "2019-05-28", "close": 86.48, "volume": 467827.0}, {"date": "2019-05-29", "close": 81.7, "volume": 389679.0}, {"date": "2019-05-30", "close": 84.06, "volume": 214031.0}, {"date": "2019-05-31", "close": 84.03, "volume": 176296.0}, {"date": "2019-06-03", "close": 84.12, "volume": 276345.0}, {"date": "2019-06-04", "close": 84.7, "volume": 328256.0}, {"date": "2019-06-05", "close": 92.01, "volume": 542020.0}, {"date": "2019-06-06", "close": 92.66, "volume": 757491.0}, {"date": "2019-06-07", "close": 95.19, "volume": 295350.0}, {"date": "2019-06-10", "close": 98.49, "volume": 447508.0}, {"date": "2019-06-11", "close": 94.58, "volume": 385086.0}, {"date": "2019-06-12", "close": 98.46, "volume": 231042.0}, {"date": "2019-06-13", "close": 100.91, "volume": 274008.0}, {"date": "2019-06-14", "close": 108.48, "volume": 513759.0}, {"date": "2019-06-17", "close": 115.89, "volume": 682921.0}, {"date": "2019-06-18", "close": 119.6, "volume": 1068753.0}, {"date": "2019-06-19", "close": 125.31, "volume": 670306.0}, {"date": "2019-06-20", "close": 134.71, "volume": 885956.0}, {"date": "2019-06-21", "close": 117.52, "volume": 1622892.0}, {"date": "2019-06-24", "close": 124.39, "volume": 654118.0}, {"date": "2019-06-25", "close": 130.97, "volume": 417088.0}, {"date": "2019-06-26", "close": 125.21, "volume": 736533.0}, {"date": "2019-06-27", "close": 119.69, "volume": 473985.0}, {"date": "2019-06-28", "close": 123.56, "volume": 669466.0}, {"date": "2019-07-01", "close": 125.02, "volume": 285678.0}, {"date": "2019-07-02", "close": 120.52, "volume": 329947.0}, {"date": "2019-07-03", "close": 128.68, "volume": 291704.0}, {"date": "2019-07-05", "close": 130.16, "volume": 412735.0}, {"date": "2019-07-08", "close": 124.62, "volume": 482686.0}, {"date": "2019-07-09", "close": 132.29, "volume": 423960.0}, {"date": "2019-07-10", "close": 132.31, "volume": 454523.0}, {"date": "2019-07-11", "close": 137.62, "volume": 443549.0}, {"date": "2019-07-12", "close": 126.08, "volume": 2982332.0}, {"date": "2019-07-15", "close": 127.42, "volume": 887753.0}, {"date": "2019-07-16", "close": 128.47, "volume": 575011.0}, {"date": "2019-07-17", "close": 125.68, "volume": 459042.0}, {"date": "2019-07-18", "close": 123.6, "volume": 420545.0}, {"date": "2019-07-19", "close": 123.32, "volume": 346253.0}, {"date": "2019-07-22", "close": 113.15, "volume": 1312357.0}, {"date": "2019-07-23", "close": 102.98, "volume": 1827800.0}, {"date": "2019-07-24", "close": 104.92, "volume": 808939.0}, {"date": "2019-07-25", "close": 105.39, "volume": 508238.0}, {"date": "2019-07-26", "close": 107.73, "volume": 373481.0}, {"date": "2019-07-29", "close": 106.95, "volume": 409715.0}, {"date": "2019-07-30", "close": 108.9, "volume": 291001.0}, {"date": "2019-07-31", "close": 105.67, "volume": 400970.0}, {"date": "2019-08-01", "close": 101.84, "volume": 456841.0}, {"date": "2019-08-02", "close": 102.71, "volume": 342167.0}, {"date": "2019-08-05", "close": 98.97, "volume": 403153.0}, {"date": "2019-08-06", "close": 103.44, "volume": 386057.0}, {"date": "2019-08-07", "close": 105.96, "volume": 512502.0}, {"date": "2019-08-08", "close": 104.0, "volume": 464862.0}, {"date": "2019-08-09", "close": 102.5, "volume": 280389.0}, {"date": "2019-08-12", "close": 99.61, "volume": 319260.0}, {"date": "2019-08-13", "close": 107.41, "volume": 532788.0}, {"date": "2019-08-14", "close": 103.3, "volume": 349775.0}, {"date": "2019-08-15", "close": 102.56, "volume": 339988.0}, {"date": "2019-08-16", "close": 106.1, "volume": 284521.0}, {"date": "2019-08-19", "close": 110.2, "volume": 291513.0}, {"date": "2019-08-20", "close": 112.74, "volume": 481071.0}, {"date": "2019-08-21", "close": 112.69, "volume": 396442.0}, {"date": "2019-08-22", "close": 106.34, "volume": 410476.0}, {"date": "2019-08-23", "close": 101.5, "volume": 383931.0}, {"date": "2019-08-26", "close": 102.67, "volume": 274668.0}, {"date": "2019-08-27", "close": 101.06, "volume": 243510.0}, {"date": "2019-08-28", "close": 102.37, "volume": 279251.0}, {"date": "2019-08-29", "close": 101.66, "volume": 189385.0}, {"date": "2019-08-30", "close": 89.16, "volume": 1237220.0}, {"date": "2019-09-03", "close": 90.79, "volume": 460672.0}, {"date": "2019-09-04", "close": 85.15, "volume": 1057383.0}, {"date": "2019-09-05", "close": 88.25, "volume": 870827.0}, {"date": "2019-09-06", "close": 83.3, "volume": 996314.0}, {"date": "2019-09-09", "close": 86.04, "volume": 514617.0}, {"date": "2019-09-10", "close": 85.9, "volume": 398322.0}, {"date": "2019-09-11", "close": 90.87, "volume": 415003.0}, {"date": "2019-09-12", "close": 88.39, "volume": 424616.0}, {"date": "2019-09-13", "close": 91.33, "volume": 449475.0}, {"date": "2019-09-16", "close": 91.07, "volume": 412236.0}, {"date": "2019-09-17", "close": 94.93, "volume": 335314.0}, {"date": "2019-09-18", "close": 95.4, "volume": 227123.0}, {"date": "2019-09-19", "close": 97.34, "volume": 333078.0}, {"date": "2019-09-20", "close": 95.21, "volume": 1142905.0}, {"date": "2019-09-23", "close": 95.53, "volume": 217746.0}, {"date": "2019-09-24", "close": 89.79, "volume": 531823.0}, {"date": "2019-09-25", "close": 91.39, "volume": 212611.0}, {"date": "2019-09-26", "close": 95.1, "volume": 284660.0}, {"date": "2019-09-27", "close": 95.74, "volume": 342496.0}, {"date": "2019-09-30", "close": 92.37, "volume": 361076.0}, {"date": "2019-10-01", "close": 88.57, "volume": 357790.0}, {"date": "2019-10-02", "close": 90.77, "volume": 373840.0}, {"date": "2019-10-03", "close": 89.92, "volume": 289598.0}, {"date": "2019-10-04", "close": 91.28, "volume": 174978.0}, {"date": "2019-10-07", "close": 89.38, "volume": 225362.0}, {"date": "2019-10-08", "close": 86.46, "volume": 790191.0}, {"date": "2019-10-09", "close": 86.15, "volume": 288276.0}, {"date": "2019-10-10", "close": 76.96, "volume": 1070477.0}, {"date": "2019-10-11", "close": 78.77, "volume": 650759.0}, {"date": "2019-10-14", "close": 77.81, "volume": 288800.0}, {"date": "2019-10-15", "close": 78.21, "volume": 436923.0}, {"date": "2019-10-16", "close": 77.0, "volume": 239420.0}, {"date": "2019-10-17", "close": 76.53, "volume": 257010.0}, {"date": "2019-10-18", "close": 72.54, "volume": 616011.0}, {"date": "2019-10-21", "close": 73.6, "volume": 460986.0}, {"date": "2019-10-22", "close": 72.12, "volume": 245329.0}, {"date": "2019-10-23", "close": 71.54, "volume": 191964.0}, {"date": "2019-10-24", "close": 72.5, "volume": 326825.0}, {"date": "2019-10-25", "close": 71.85, "volume": 259468.0}, {"date": "2019-10-28", "close": 67.69, "volume": 604216.0}, {"date": "2019-10-29", "close": 69.05, "volume": 378715.0}, {"date": "2019-10-30", "close": 72.64, "volume": 443235.0}, {"date": "2019-10-31", "close": 76.0, "volume": 620055.0}, {"date": "2019-11-01", "close": 75.54, "volume": 433304.0}, {"date": "2019-11-04", "close": 75.89, "volume": 376608.0}, {"date": "2019-11-05", "close": 77.13, "volume": 346151.0}, {"date": "2019-11-06", "close": 72.6, "volume": 565630.0}, {"date": "2019-11-07", "close": 79.83, "volume": 763139.0}, {"date": "2019-11-08", "close": 85.22, "volume": 533325.0}, {"date": "2019-11-11", "close": 81.64, "volume": 457668.0}, {"date": "2019-11-12", "close": 80.03, "volume": 266121.0}, {"date": "2019-11-13", "close": 81.98, "volume": 698005.0}, {"date": "2019-11-14", "close": 82.55, "volume": 789018.0}, {"date": "2019-11-15", "close": 85.48, "volume": 474744.0}, {"date": "2019-11-18", "close": 82.84, "volume": 343770.0}, {"date": "2019-11-19", "close": 82.75, "volume": 273233.0}, {"date": "2019-11-20", "close": 80.0, "volume": 384266.0}, {"date": "2019-11-21", "close": 79.85, "volume": 300837.0}, {"date": "2019-11-22", "close": 77.93, "volume": 299229.0}, {"date": "2019-11-25", "close": 77.97, "volume": 215813.0}, {"date": "2019-11-26", "close": 78.03, "volume": 308802.0}, {"date": "2019-11-27", "close": 77.04, "volume": 277407.0}, {"date": "2019-11-29", "close": 77.41, "volume": 187903.0}, {"date": "2019-12-02", "close": 77.5, "volume": 290424.0}, {"date": "2019-12-03", "close": 78.09, "volume": 283426.0}, {"date": "2019-12-04", "close": 76.32, "volume": 268341.0}, {"date": "2019-12-05", "close": 72.54, "volume": 612776.0}, {"date": "2019-12-06", "close": 73.09, "volume": 443858.0}, {"date": "2019-12-09", "close": 72.82, "volume": 281561.0}, {"date": "2019-12-10", "close": 74.1, "volume": 395580.0}, {"date": "2019-12-11", "close": 73.42, "volume": 356866.0}, {"date": "2019-12-12", "close": 73.65, "volume": 305865.0}, {"date": "2019-12-13", "close": 74.01, "volume": 354630.0}, {"date": "2019-12-16", "close": 74.0, "volume": 406397.0}, {"date": "2019-12-17", "close": 73.43, "volume": 486149.0}, {"date": "2019-12-18", "close": 74.0, "volume": 329249.0}, {"date": "2019-12-19", "close": 73.81, "volume": 466811.0}, {"date": "2019-12-20", "close": 70.97, "volume": 984420.0}, {"date": "2019-12-23", "close": 75.26, "volume": 463708.0}, {"date": "2019-12-24", "close": 76.0, "volume": 219182.0}, {"date": "2019-12-26", "close": 78.35, "volume": 526469.0}, {"date": "2019-12-27", "close": 75.34, "volume": 427666.0}, {"date": "2019-12-30", "close": 73.44, "volume": 353406.0}, {"date": "2019-12-31", "close": 75.87, "volume": 525153.0}, {"date": "2020-01-02", "close": 73.63, "volume": 620055.0}, {"date": "2020-01-03", "close": 75.11, "volume": 306092.0}, {"date": "2020-01-06", "close": 77.53, "volume": 433436.0}, {"date": "2020-01-07", "close": 76.33, "volume": 278304.0}, {"date": "2020-01-08", "close": 77.02, "volume": 327135.0}, {"date": "2020-01-09", "close": 78.46, "volume": 384055.0}, {"date": "2020-01-10", "close": 80.3, "volume": 403052.0}, {"date": "2020-01-13", "close": 83.65, "volume": 519827.0}, {"date": "2020-01-14", "close": 84.33, "volume": 338183.0}, {"date": "2020-01-15", "close": 82.72, "volume": 1443374.0}, {"date": "2020-01-16", "close": 83.0, "volume": 318574.0}, {"date": "2020-01-17", "close": 82.5, "volume": 411281.0}, {"date": "2020-01-21", "close": 81.52, "volume": 295232.0}, {"date": "2020-01-22", "close": 81.68, "volume": 214846.0}, {"date": "2020-01-23", "close": 79.45, "volume": 571544.0}, {"date": "2020-01-24", "close": 80.76, "volume": 2314659.0}, {"date": "2020-01-27", "close": 84.97, "volume": 878966.0}, {"date": "2020-01-28", "close": 92.4, "volume": 1425175.0}, {"date": "2020-01-29", "close": 94.09, "volume": 568613.0}, {"date": "2020-01-30", "close": 93.49, "volume": 512826.0}, {"date": "2020-01-31", "close": 89.5, "volume": 760828.0}, {"date": "2020-02-03", "close": 92.41, "volume": 458061.0}, {"date": "2020-02-04", "close": 94.98, "volume": 370751.0}, {"date": "2020-02-05", "close": 95.18, "volume": 294314.0}, {"date": "2020-02-06", "close": 95.22, "volume": 217073.0}, {"date": "2020-02-07", "close": 92.52, "volume": 672025.0}, {"date": "2020-02-10", "close": 92.06, "volume": 199307.0}, {"date": "2020-02-11", "close": 92.58, "volume": 358279.0}, {"date": "2020-02-12", "close": 92.85, "volume": 256127.0}, {"date": "2020-02-13", "close": 94.44, "volume": 285315.0}, {"date": "2020-02-14", "close": 98.96, "volume": 377824.0}, {"date": "2020-02-18", "close": 102.31, "volume": 564532.0}, {"date": "2020-02-19", "close": 105.82, "volume": 468172.0}, {"date": "2020-02-20", "close": 107.0, "volume": 467572.0}, {"date": "2020-02-21", "close": 105.58, "volume": 332875.0}, {"date": "2020-02-24", "close": 102.29, "volume": 477487.0}, {"date": "2020-02-25", "close": 96.54, "volume": 763059.0}, {"date": "2020-02-26", "close": 96.12, "volume": 440103.0}, {"date": "2020-02-27", "close": 94.98, "volume": 883186.0}, {"date": "2020-02-28", "close": 91.94, "volume": 939728.0}, {"date": "2020-03-02", "close": 97.95, "volume": 612764.0}, {"date": "2020-03-03", "close": 95.45, "volume": 445759.0}, {"date": "2020-03-04", "close": 98.13, "volume": 372749.0}, {"date": "2020-03-05", "close": 96.15, "volume": 385335.0}, {"date": "2020-03-06", "close": 93.75, "volume": 503414.0}, {"date": "2020-03-09", "close": 83.14, "volume": 592117.0}, {"date": "2020-03-10", "close": 85.92, "volume": 465474.0}, {"date": "2020-03-11", "close": 76.96, "volume": 644156.0}, {"date": "2020-03-12", "close": 65.69, "volume": 690464.0}, {"date": "2020-03-13", "close": 71.53, "volume": 618910.0}, {"date": "2020-03-16", "close": 56.89, "volume": 810056.0}, {"date": "2020-03-17", "close": 59.0, "volume": 721605.0}, {"date": "2020-03-18", "close": 46.51, "volume": 905248.0}, {"date": "2020-03-19", "close": 51.64, "volume": 850885.0}, {"date": "2020-03-20", "close": 59.78, "volume": 1847021.0}, {"date": "2020-03-23", "close": 60.58, "volume": 579764.0}, {"date": "2020-03-24", "close": 66.32, "volume": 551702.0}, {"date": "2020-03-25", "close": 74.16, "volume": 636667.0}, {"date": "2020-03-26", "close": 84.09, "volume": 698948.0}, {"date": "2020-03-27", "close": 80.77, "volume": 575684.0}, {"date": "2020-03-30", "close": 80.12, "volume": 437668.0}, {"date": "2020-03-31", "close": 75.93, "volume": 1044348.0}, {"date": "2020-04-01", "close": 69.05, "volume": 505818.0}, {"date": "2020-04-02", "close": 68.92, "volume": 313565.0}, {"date": "2020-04-03", "close": 66.59, "volume": 399980.0}, {"date": "2020-04-06", "close": 70.92, "volume": 512026.0}, {"date": "2020-04-07", "close": 70.13, "volume": 636193.0}, {"date": "2020-04-08", "close": 69.15, "volume": 814932.0}, {"date": "2020-04-09", "close": 75.52, "volume": 1688418.0}, {"date": "2020-04-13", "close": 72.94, "volume": 552919.0}, {"date": "2020-04-14", "close": 76.45, "volume": 435915.0}, {"date": "2020-04-15", "close": 71.22, "volume": 371775.0}, {"date": "2020-04-16", "close": 73.17, "volume": 366253.0}, {"date": "2020-04-17", "close": 73.44, "volume": 337379.0}, {"date": "2020-04-20", "close": 71.73, "volume": 225699.0}, {"date": "2020-04-21", "close": 71.3, "volume": 184371.0}, {"date": "2020-04-22", "close": 71.62, "volume": 147899.0}, {"date": "2020-04-23", "close": 73.04, "volume": 211270.0}, {"date": "2020-04-24", "close": 74.14, "volume": 221530.0}, {"date": "2020-04-27", "close": 76.7, "volume": 294891.0}, {"date": "2020-04-28", "close": 77.0, "volume": 325321.0}, {"date": "2020-04-29", "close": 80.24, "volume": 302137.0}, {"date": "2020-04-30", "close": 78.46, "volume": 270082.0}, {"date": "2020-05-01", "close": 75.13, "volume": 369645.0}, {"date": "2020-05-04", "close": 76.39, "volume": 183105.0}, {"date": "2020-05-05", "close": 77.07, "volume": 231238.0}, {"date": "2020-05-06", "close": 78.11, "volume": 286879.0}, {"date": "2020-05-07", "close": 76.04, "volume": 710774.0}, {"date": "2020-05-08", "close": 75.51, "volume": 427284.0}, {"date": "2020-05-11", "close": 73.48, "volume": 251827.0}, {"date": "2020-05-12", "close": 74.33, "volume": 322055.0}, {"date": "2020-05-13", "close": 70.78, "volume": 364472.0}, {"date": "2020-05-14", "close": 71.88, "volume": 298930.0}, {"date": "2020-05-15", "close": 74.02, "volume": 213595.0}, {"date": "2020-05-18", "close": 76.23, "volume": 280247.0}, {"date": "2020-05-19", "close": 77.78, "volume": 294516.0}, {"date": "2020-05-20", "close": 79.21, "volume": 227799.0}, {"date": "2020-05-21", "close": 80.5, "volume": 262731.0}, {"date": "2020-05-22", "close": 82.88, "volume": 224328.0}, {"date": "2020-05-26", "close": 85.0, "volume": 369362.0}, {"date": "2020-05-27", "close": 84.25, "volume": 982518.0}, {"date": "2020-05-28", "close": 85.78, "volume": 398115.0}, {"date": "2020-05-29", "close": 81.72, "volume": 552418.0}, {"date": "2020-06-01", "close": 87.33, "volume": 479360.0}, {"date": "2020-06-02", "close": 87.82, "volume": 234299.0}, {"date": "2020-06-03", "close": 90.22, "volume": 300308.0}, {"date": "2020-06-04", "close": 90.23, "volume": 330798.0}, {"date": "2020-06-05", "close": 93.47, "volume": 369419.0}, {"date": "2020-06-08", "close": 95.86, "volume": 572963.0}, {"date": "2020-06-09", "close": 92.86, "volume": 286344.0}, {"date": "2020-06-10", "close": 92.42, "volume": 408215.0}, {"date": "2020-06-11", "close": 87.25, "volume": 386585.0}, {"date": "2020-06-12", "close": 90.09, "volume": 344596.0}, {"date": "2020-06-15", "close": 95.84, "volume": 735187.0}, {"date": "2020-06-16", "close": 98.71, "volume": 413109.0}, {"date": "2020-06-17", "close": 98.25, "volume": 385785.0}, {"date": "2020-06-18", "close": 98.98, "volume": 329752.0}, {"date": "2020-06-19", "close": 95.65, "volume": 1060537.0}, {"date": "2020-06-22", "close": 95.89, "volume": 256555.0}, {"date": "2020-06-23", "close": 96.2, "volume": 264969.0}, {"date": "2020-06-24", "close": 91.96, "volume": 357114.0}, {"date": "2020-06-25", "close": 92.83, "volume": 310952.0}, {"date": "2020-06-26", "close": 89.26, "volume": 523391.0}, {"date": "2020-06-29", "close": 90.42, "volume": 321395.0}, {"date": "2020-06-30", "close": 88.02, "volume": 1961051.0}, {"date": "2020-07-01", "close": 93.76, "volume": 1984914.0}, {"date": "2020-07-02", "close": 92.79, "volume": 1058296.0}, {"date": "2020-07-06", "close": 96.43, "volume": 442895.0}, {"date": "2020-07-07", "close": 91.75, "volume": 337596.0}, {"date": "2020-07-08", "close": 91.95, "volume": 160525.0}, {"date": "2020-07-09", "close": 89.75, "volume": 286742.0}, {"date": "2020-07-10", "close": 90.78, "volume": 207085.0}, {"date": "2020-07-13", "close": 89.34, "volume": 259572.0}, {"date": "2020-07-14", "close": 91.5, "volume": 238793.0}, {"date": "2020-07-15", "close": 93.44, "volume": 235343.0}, {"date": "2020-07-16", "close": 92.67, "volume": 199265.0}, {"date": "2020-07-17", "close": 93.95, "volume": 189109.0}, {"date": "2020-07-20", "close": 94.66, "volume": 270151.0}, {"date": "2020-07-21", "close": 94.91, "volume": 227277.0}, {"date": "2020-07-22", "close": 96.21, "volume": 163756.0}, {"date": "2020-07-23", "close": 97.5, "volume": 445712.0}, {"date": "2020-07-24", "close": 93.06, "volume": 361483.0}, {"date": "2020-07-27", "close": 95.63, "volume": 214953.0}, {"date": "2020-07-28", "close": 99.01, "volume": 510771.0}, {"date": "2020-07-29", "close": 104.07, "volume": 738588.0}, {"date": "2020-07-30", "close": 105.32, "volume": 413725.0}, {"date": "2020-07-31", "close": 104.23, "volume": 262917.0}, {"date": "2020-08-03", "close": 103.73, "volume": 326014.0}, {"date": "2020-08-04", "close": 105.98, "volume": 273283.0}, {"date": "2020-08-05", "close": 107.05, "volume": 355437.0}, {"date": "2020-08-06", "close": 111.17, "volume": 569879.0}, {"date": "2020-08-07", "close": 114.63, "volume": 411937.0}, {"date": "2020-08-10", "close": 116.94, "volume": 299397.0}, {"date": "2020-08-11", "close": 113.94, "volume": 317732.0}, {"date": "2020-08-12", "close": 117.49, "volume": 257169.0}, {"date": "2020-08-13", "close": 118.88, "volume": 313848.0}, {"date": "2020-08-14", "close": 119.91, "volume": 257461.0}, {"date": "2020-08-17", "close": 121.25, "volume": 242671.0}, {"date": "2020-08-18", "close": 119.06, "volume": 340263.0}, {"date": "2020-08-19", "close": 119.55, "volume": 256581.0}, {"date": "2020-08-20", "close": 121.61, "volume": 191792.0}, {"date": "2020-08-21", "close": 120.84, "volume": 213270.0}, {"date": "2020-08-24", "close": 121.09, "volume": 218644.0}, {"date": "2020-08-25", "close": 123.29, "volume": 200436.0}, {"date": "2020-08-26", "close": 123.43, "volume": 174835.0}, {"date": "2020-08-27", "close": 124.61, "volume": 145542.0}, {"date": "2020-08-28", "close": 125.21, "volume": 152614.0}, {"date": "2020-08-31", "close": 123.09, "volume": 331558.0}, {"date": "2020-09-01", "close": 125.07, "volume": 427433.0}, {"date": "2020-09-02", "close": 125.91, "volume": 252663.0}, {"date": "2020-09-03", "close": 123.18, "volume": 382557.0}, {"date": "2020-09-04", "close": 117.72, "volume": 886922.0}, {"date": "2020-09-08", "close": 118.41, "volume": 545027.0}, {"date": "2020-09-09", "close": 123.44, "volume": 990111.0}, {"date": "2020-09-10", "close": 123.27, "volume": 335997.0}, {"date": "2020-09-11", "close": 121.62, "volume": 189931.0}, {"date": "2020-09-14", "close": 120.31, "volume": 369256.0}, {"date": "2020-09-15", "close": 125.85, "volume": 642179.0}, {"date": "2020-09-16", "close": 128.08, "volume": 838090.0}, {"date": "2020-09-17", "close": 126.18, "volume": 492946.0}, {"date": "2020-09-18", "close": 124.79, "volume": 1128877.0}, {"date": "2020-09-21", "close": 123.26, "volume": 589952.0}, {"date": "2020-09-22", "close": 124.59, "volume": 439427.0}, {"date": "2020-09-23", "close": 118.13, "volume": 399294.0}, {"date": "2020-09-24", "close": 119.31, "volume": 528934.0}, {"date": "2020-09-25", "close": 123.36, "volume": 550501.0}, {"date": "2020-09-28", "close": 128.3, "volume": 417241.0}, {"date": "2020-09-29", "close": 124.75, "volume": 503732.0}, {"date": "2020-09-30", "close": 124.11, "volume": 394917.0}, {"date": "2020-10-01", "close": 125.13, "volume": 267374.0}, {"date": "2020-10-02", "close": 125.31, "volume": 566621.0}, {"date": "2020-10-05", "close": 126.6, "volume": 304478.0}, {"date": "2020-10-06", "close": 124.43, "volume": 247719.0}, {"date": "2020-10-07", "close": 129.96, "volume": 870553.0}, {"date": "2020-10-08", "close": 129.78, "volume": 979249.0}, {"date": "2020-10-09", "close": 131.22, "volume": 276795.0}, {"date": "2020-10-12", "close": 134.19, "volume": 290744.0}, {"date": "2020-10-13", "close": 135.77, "volume": 336981.0}, {"date": "2020-10-14", "close": 131.4, "volume": 357540.0}, {"date": "2020-10-15", "close": 131.25, "volume": 196013.0}, {"date": "2020-10-16", "close": 129.51, "volume": 322908.0}, {"date": "2020-10-19", "close": 128.9, "volume": 258203.0}, {"date": "2020-10-20", "close": 128.66, "volume": 233039.0}, {"date": "2020-10-21", "close": 126.58, "volume": 420740.0}, {"date": "2020-10-22", "close": 127.18, "volume": 241943.0}, {"date": "2020-10-23", "close": 124.0, "volume": 455361.0}, {"date": "2020-10-26", "close": 121.75, "volume": 589562.0}, {"date": "2020-10-27", "close": 121.71, "volume": 251569.0}, {"date": "2020-10-28", "close": 121.5, "volume": 350952.0}, {"date": "2020-10-29", "close": 119.93, "volume": 224324.0}, {"date": "2020-10-30", "close": 116.63, "volume": 608443.0}, {"date": "2020-11-02", "close": 122.53, "volume": 373600.0}, {"date": "2020-11-03", "close": 122.93, "volume": 284571.0}, {"date": "2020-11-04", "close": 133.58, "volume": 595521.0}, {"date": "2020-11-05", "close": 155.87, "volume": 1293162.0}, {"date": "2020-11-06", "close": 152.38, "volume": 548607.0}, {"date": "2020-11-09", "close": 145.06, "volume": 628920.0}, {"date": "2020-11-10", "close": 153.49, "volume": 699309.0}, {"date": "2020-11-11", "close": 155.39, "volume": 301166.0}, {"date": "2020-11-12", "close": 155.3, "volume": 422802.0}, {"date": "2020-11-13", "close": 152.46, "volume": 371933.0}, {"date": "2020-11-16", "close": 153.49, "volume": 432338.0}, {"date": "2020-11-17", "close": 149.76, "volume": 454093.0}, {"date": "2020-11-18", "close": 150.07, "volume": 515862.0}, {"date": "2020-11-19", "close": 153.47, "volume": 270488.0}, {"date": "2020-11-20", "close": 151.95, "volume": 203356.0}, {"date": "2020-11-23", "close": 153.9, "volume": 621671.0}, {"date": "2020-11-24", "close": 154.62, "volume": 613423.0}, {"date": "2020-11-25", "close": 156.28, "volume": 346362.0}, {"date": "2020-11-27", "close": 156.79, "volume": 195215.0}, {"date": "2020-11-30", "close": 153.66, "volume": 371351.0}, {"date": "2020-12-01", "close": 154.23, "volume": 692055.0}, {"date": "2020-12-02", "close": 153.21, "volume": 323332.0}, {"date": "2020-12-03", "close": 147.66, "volume": 968526.0}, {"date": "2020-12-04", "close": 152.91, "volume": 494578.0}, {"date": "2020-12-07", "close": 154.45, "volume": 473764.0}, {"date": "2020-12-08", "close": 156.02, "volume": 281864.0}, {"date": "2020-12-09", "close": 157.89, "volume": 860323.0}, {"date": "2020-12-10", "close": 161.18, "volume": 315059.0}, {"date": "2020-12-11", "close": 161.07, "volume": 322972.0}, {"date": "2020-12-14", "close": 168.62, "volume": 970662.0}, {"date": "2020-12-15", "close": 176.9, "volume": 630228.0}, {"date": "2020-12-16", "close": 182.23, "volume": 896473.0}, {"date": "2020-12-17", "close": 188.73, "volume": 615918.0}, {"date": "2020-12-18", "close": 188.54, "volume": 855630.0}, {"date": "2020-12-21", "close": 192.98, "volume": 500827.0}, {"date": "2020-12-22", "close": 197.64, "volume": 482471.0}, {"date": "2020-12-23", "close": 188.75, "volume": 685205.0}, {"date": "2020-12-24", "close": 188.43, "volume": 191496.0}, {"date": "2020-12-28", "close": 186.02, "volume": 424541.0}, {"date": "2020-12-29", "close": 181.28, "volume": 728628.0}, {"date": "2020-12-30", "close": 183.68, "volume": 271789.0}, {"date": "2020-12-31", "close": 183.13, "volume": 211263.0}, {"date": "2021-01-04", "close": 177.5, "volume": 416156.0}, {"date": "2021-01-05", "close": 180.03, "volume": 344879.0}, {"date": "2021-01-06", "close": 178.99, "volume": 817481.0}, {"date": "2021-01-07", "close": 174.3, "volume": 845778.0}, {"date": "2021-01-08", "close": 178.44, "volume": 618664.0}, {"date": "2021-01-11", "close": 189.41, "volume": 803555.0}, {"date": "2021-01-12", "close": 185.44, "volume": 712980.0}, {"date": "2021-01-13", "close": 187.12, "volume": 411345.0}, {"date": "2021-01-14", "close": 189.77, "volume": 348069.0}, {"date": "2021-01-15", "close": 189.3, "volume": 515342.0}, {"date": "2021-01-19", "close": 189.24, "volume": 485537.0}, {"date": "2021-01-20", "close": 195.62, "volume": 494664.0}, {"date": "2021-01-21", "close": 196.65, "volume": 547498.0}, {"date": "2021-01-22", "close": 194.38, "volume": 298352.0}, {"date": "2021-01-25", "close": 193.94, "volume": 519792.0}, {"date": "2021-01-26", "close": 201.09, "volume": 348103.0}, {"date": "2021-01-27", "close": 187.99, "volume": 490984.0}, {"date": "2021-01-28", "close": 191.8, "volume": 360032.0}, {"date": "2021-01-29", "close": 187.12, "volume": 372487.0}, {"date": "2021-02-01", "close": 194.58, "volume": 187388.0}, {"date": "2021-02-02", "close": 204.26, "volume": 470294.0}, {"date": "2021-02-03", "close": 208.82, "volume": 388223.0}, {"date": "2021-02-04", "close": 208.38, "volume": 303124.0}, {"date": "2021-02-05", "close": 211.48, "volume": 186533.0}, {"date": "2021-02-08", "close": 215.18, "volume": 367947.0}, {"date": "2021-02-09", "close": 211.99, "volume": 377995.0}, {"date": "2021-02-10", "close": 210.12, "volume": 339399.0}, {"date": "2021-02-11", "close": 209.72, "volume": 322969.0}, {"date": "2021-02-12", "close": 214.4, "volume": 299937.0}, {"date": "2021-02-16", "close": 219.78, "volume": 259366.0}, {"date": "2021-02-17", "close": 214.42, "volume": 318680.0}, {"date": "2021-02-18", "close": 209.23, "volume": 223795.0}, {"date": "2021-02-19", "close": 214.57, "volume": 224835.0}, {"date": "2021-02-22", "close": 211.57, "volume": 247745.0}, {"date": "2021-02-23", "close": 208.5, "volume": 548316.0}, {"date": "2021-02-24", "close": 220.16, "volume": 439909.0}, {"date": "2021-02-25", "close": 188.64, "volume": 2736682.0}, {"date": "2021-02-26", "close": 195.0, "volume": 770874.0}, {"date": "2021-03-01", "close": 196.1, "volume": 544274.0}, {"date": "2021-03-02", "close": 191.04, "volume": 309564.0}, {"date": "2021-03-03", "close": 187.77, "volume": 367460.0}, {"date": "2021-03-04", "close": 182.16, "volume": 659014.0}, {"date": "2021-03-05", "close": 173.74, "volume": 920340.0}, {"date": "2021-03-08", "close": 165.65, "volume": 639282.0}, {"date": "2021-03-09", "close": 172.72, "volume": 625298.0}, {"date": "2021-03-10", "close": 172.02, "volume": 704012.0}, {"date": "2021-03-11", "close": 180.73, "volume": 433198.0}, {"date": "2021-03-12", "close": 188.48, "volume": 348135.0}, {"date": "2021-03-15", "close": 194.43, "volume": 431929.0}, {"date": "2021-03-16", "close": 192.14, "volume": 399587.0}, {"date": "2021-03-17", "close": 194.25, "volume": 352632.0}, {"date": "2021-03-18", "close": 178.75, "volume": 689200.0}, {"date": "2021-03-19", "close": 178.24, "volume": 1192605.0}, {"date": "2021-03-22", "close": 175.6, "volume": 320979.0}, {"date": "2021-03-23", "close": 172.33, "volume": 308860.0}, {"date": "2021-03-24", "close": 172.84, "volume": 356485.0}, {"date": "2021-03-25", "close": 178.06, "volume": 325284.0}, {"date": "2021-03-26", "close": 176.77, "volume": 356104.0}, {"date": "2021-03-29", "close": 174.06, "volume": 236540.0}, {"date": "2021-03-30", "close": 176.75, "volume": 203156.0}, {"date": "2021-03-31", "close": 180.16, "volume": 344999.0}, {"date": "2021-04-01", "close": 186.55, "volume": 203165.0}, {"date": "2021-04-05", "close": 189.12, "volume": 226050.0}, {"date": "2021-04-06", "close": 193.36, "volume": 304947.0}, {"date": "2021-04-07", "close": 189.52, "volume": 210675.0}, {"date": "2021-04-08", "close": 193.68, "volume": 292815.0}, {"date": "2021-04-09", "close": 188.99, "volume": 232896.0}, {"date": "2021-04-12", "close": 191.11, "volume": 137523.0}, {"date": "2021-04-13", "close": 190.64, "volume": 190630.0}, {"date": "2021-04-14", "close": 182.98, "volume": 205847.0}, {"date": "2021-04-15", "close": 183.54, "volume": 218536.0}, {"date": "2021-04-16", "close": 184.94, "volume": 196790.0}, {"date": "2021-04-19", "close": 180.8, "volume": 184978.0}, {"date": "2021-04-20", "close": 177.07, "volume": 241287.0}, {"date": "2021-04-21", "close": 179.93, "volume": 166156.0}, {"date": "2021-04-22", "close": 178.0, "volume": 197853.0}, {"date": "2021-04-23", "close": 181.96, "volume": 128741.0}, {"date": "2021-04-26", "close": 181.78, "volume": 191047.0}, {"date": "2021-04-27", "close": 183.38, "volume": 111952.0}, {"date": "2021-04-28", "close": 184.81, "volume": 129398.0}, {"date": "2021-04-29", "close": 182.99, "volume": 121063.0}, {"date": "2021-04-30", "close": 183.13, "volume": 178895.0}, {"date": "2021-05-03", "close": 178.69, "volume": 257284.0}, {"date": "2021-05-04", "close": 174.89, "volume": 227843.0}, {"date": "2021-05-05", "close": 173.07, "volume": 90556.0}, {"date": "2021-05-06", "close": 180.3, "volume": 231402.0}, {"date": "2021-05-07", "close": 184.73, "volume": 184200.0}, {"date": "2021-05-10", "close": 175.26, "volume": 231653.0}, {"date": "2021-05-11", "close": 170.1, "volume": 424638.0}, {"date": "2021-05-12", "close": 166.47, "volume": 208185.0}, {"date": "2021-05-13", "close": 166.88, "volume": 228614.0}, {"date": "2021-05-14", "close": 175.41, "volume": 166794.0}, {"date": "2021-05-17", "close": 172.75, "volume": 188694.0}, {"date": "2021-05-18", "close": 169.96, "volume": 183685.0}, {"date": "2021-05-19", "close": 169.25, "volume": 257490.0}, {"date": "2021-05-20", "close": 174.77, "volume": 205411.0}, {"date": "2021-05-21", "close": 173.01, "volume": 100254.0}, {"date": "2021-05-24", "close": 177.4, "volume": 126187.0}, {"date": "2021-05-25", "close": 178.99, "volume": 205904.0}, {"date": "2021-05-26", "close": 183.03, "volume": 183354.0}, {"date": "2021-05-27", "close": 181.51, "volume": 249443.0}, {"date": "2021-05-28", "close": 180.23, "volume": 97161.0}, {"date": "2021-06-01", "close": 183.94, "volume": 177858.0}, {"date": "2021-06-02", "close": 184.86, "volume": 142642.0}, {"date": "2021-06-03", "close": 180.23, "volume": 234017.0}, {"date": "2021-06-04", "close": 181.27, "volume": 94021.0}, {"date": "2021-06-07", "close": 188.84, "volume": 184297.0}, {"date": "2021-06-08", "close": 188.88, "volume": 156973.0}, {"date": "2021-06-09", "close": 188.98, "volume": 149105.0}, {"date": "2021-06-10", "close": 191.26, "volume": 135073.0}, {"date": "2021-06-11", "close": 191.73, "volume": 98152.0}, {"date": "2021-06-14", "close": 191.74, "volume": 161861.0}, {"date": "2021-06-15", "close": 189.25, "volume": 126674.0}, {"date": "2021-06-16", "close": 189.76, "volume": 157587.0}, {"date": "2021-06-17", "close": 189.77, "volume": 167206.0}, {"date": "2021-06-18", "close": 184.37, "volume": 361479.0}, {"date": "2021-06-21", "close": 188.61, "volume": 158780.0}, {"date": "2021-06-22", "close": 189.19, "volume": 138919.0}, {"date": "2021-06-23", "close": 189.98, "volume": 110442.0}, {"date": "2021-06-24", "close": 193.0, "volume": 161985.0}, {"date": "2021-06-25", "close": 195.24, "volume": 342100.0}, {"date": "2021-06-28", "close": 195.7, "volume": 137206.0}, {"date": "2021-06-29", "close": 193.99, "volume": 89907.0}, {"date": "2021-06-30", "close": 191.02, "volume": 215099.0}, {"date": "2021-07-01", "close": 193.59, "volume": 120758.0}, {"date": "2021-07-02", "close": 199.15, "volume": 229852.0}, {"date": "2021-07-06", "close": 202.17, "volume": 253211.0}, {"date": "2021-07-07", "close": 200.0, "volume": 284826.0}, {"date": "2021-07-08", "close": 197.02, "volume": 197931.0}, {"date": "2021-07-09", "close": 203.98, "volume": 168271.0}, {"date": "2021-07-12", "close": 207.8, "volume": 199239.0}, {"date": "2021-07-13", "close": 208.19, "volume": 239190.0}, {"date": "2021-07-14", "close": 202.28, "volume": 220046.0}, {"date": "2021-07-15", "close": 203.93, "volume": 205601.0}, {"date": "2021-07-16", "close": 209.04, "volume": 258072.0}, {"date": "2021-07-19", "close": 202.5, "volume": 218548.0}, {"date": "2021-07-20", "close": 207.99, "volume": 266269.0}, {"date": "2021-07-21", "close": 213.7, "volume": 256901.0}, {"date": "2021-07-22", "close": 211.09, "volume": 120602.0}, {"date": "2021-07-23", "close": 212.35, "volume": 129507.0}, {"date": "2021-07-26", "close": 212.6, "volume": 154430.0}, {"date": "2021-07-27", "close": 210.86, "volume": 151620.0}, {"date": "2021-07-28", "close": 213.84, "volume": 163386.0}, {"date": "2021-07-29", "close": 214.38, "volume": 83401.0}, {"date": "2021-07-30", "close": 214.99, "volume": 150914.0}, {"date": "2021-08-02", "close": 214.08, "volume": 105638.0}, {"date": "2021-08-03", "close": 213.54, "volume": 130481.0}, {"date": "2021-08-04", "close": 213.89, "volume": 120236.0}, {"date": "2021-08-05", "close": 216.94, "volume": 306654.0}, {"date": "2021-08-06", "close": 228.45, "volume": 287903.0}, {"date": "2021-08-09", "close": 227.86, "volume": 171923.0}, {"date": "2021-08-10", "close": 227.99, "volume": 143398.0}, {"date": "2021-08-11", "close": 229.56, "volume": 111632.0}, {"date": "2021-08-12", "close": 232.28, "volume": 143292.0}, {"date": "2021-08-13", "close": 233.3, "volume": 130279.0}, {"date": "2021-08-16", "close": 229.78, "volume": 141232.0}, {"date": "2021-08-17", "close": 228.44, "volume": 160054.0}, {"date": "2021-08-18", "close": 231.49, "volume": 168150.0}, {"date": "2021-08-19", "close": 229.08, "volume": 117173.0}, {"date": "2021-08-20", "close": 233.88, "volume": 135030.0}, {"date": "2021-08-23", "close": 237.15, "volume": 164057.0}, {"date": "2021-08-24", "close": 239.87, "volume": 153165.0}, {"date": "2021-08-25", "close": 237.68, "volume": 108574.0}, {"date": "2021-08-26", "close": 236.82, "volume": 87946.0}, {"date": "2021-08-27", "close": 240.51, "volume": 180863.0}, {"date": "2021-08-30", "close": 244.15, "volume": 136149.0}, {"date": "2021-08-31", "close": 245.91, "volume": 196151.0}, {"date": "2021-09-01", "close": 247.58, "volume": 159125.0}, {"date": "2021-09-02", "close": 249.21, "volume": 148773.0}, {"date": "2021-09-03", "close": 252.08, "volume": 147646.0}, {"date": "2021-09-07", "close": 249.91, "volume": 103740.0}, {"date": "2021-09-08", "close": 248.44, "volume": 143030.0}, {"date": "2021-09-09", "close": 243.8, "volume": 119412.0}, {"date": "2021-09-10", "close": 234.99, "volume": 339956.0}, {"date": "2021-09-13", "close": 228.29, "volume": 343086.0}, {"date": "2021-09-14", "close": 228.43, "volume": 153617.0}, {"date": "2021-09-15", "close": 238.43, "volume": 275265.0}, {"date": "2021-09-16", "close": 235.48, "volume": 147727.0}, {"date": "2021-09-17", "close": 232.74, "volume": 426248.0}, {"date": "2021-09-20", "close": 233.76, "volume": 186538.0}, {"date": "2021-09-21", "close": 233.14, "volume": 123396.0}, {"date": "2021-09-22", "close": 239.67, "volume": 484491.0}, {"date": "2021-09-23", "close": 245.7, "volume": 199662.0}, {"date": "2021-09-24", "close": 244.88, "volume": 163912.0}, {"date": "2021-09-27", "close": 241.53, "volume": 150538.0}, {"date": "2021-09-28", "close": 233.9, "volume": 223583.0}, {"date": "2021-09-29", "close": 231.19, "volume": 133348.0}, {"date": "2021-09-30", "close": 231.17, "volume": 135907.0}, {"date": "2021-10-01", "close": 234.18, "volume": 202597.0}, {"date": "2021-10-04", "close": 228.48, "volume": 182563.0}, {"date": "2021-10-05", "close": 228.79, "volume": 118877.0}, {"date": "2021-10-06", "close": 230.84, "volume": 175600.0}, {"date": "2021-10-07", "close": 236.86, "volume": 150815.0}, {"date": "2021-10-08", "close": 232.53, "volume": 95807.0}, {"date": "2021-10-11", "close": 231.07, "volume": 90143.0}, {"date": "2021-10-12", "close": 234.27, "volume": 85188.0}, {"date": "2021-10-13", "close": 239.61, "volume": 98385.0}, {"date": "2021-10-14", "close": 242.84, "volume": 110819.0}, {"date": "2021-10-15", "close": 239.05, "volume": 180491.0}, {"date": "2021-10-18", "close": 240.82, "volume": 176622.0}, {"date": "2021-10-19", "close": 246.31, "volume": 101992.0}, {"date": "2021-10-20", "close": 252.68, "volume": 320117.0}, {"date": "2021-10-21", "close": 256.69, "volume": 177416.0}, {"date": "2021-10-22", "close": 259.71, "volume": 154455.0}, {"date": "2021-10-25", "close": 265.14, "volume": 172022.0}, {"date": "2021-10-26", "close": 264.77, "volume": 156071.0}, {"date": "2021-10-27", "close": 254.66, "volume": 161765.0}, {"date": "2021-10-28", "close": 261.5, "volume": 137385.0}, {"date": "2021-10-29", "close": 263.09, "volume": 142974.0}, {"date": "2021-11-01", "close": 268.45, "volume": 144644.0}, {"date": "2021-11-02", "close": 266.36, "volume": 96362.0}, {"date": "2021-11-03", "close": 260.07, "volume": 198297.0}, {"date": "2021-11-04", "close": 267.68, "volume": 264749.0}, {"date": "2021-11-05", "close": 274.42, "volume": 197357.0}, {"date": "2021-11-08", "close": 281.98, "volume": 260645.0}, {"date": "2021-11-09", "close": 280.8, "volume": 146007.0}, {"date": "2021-11-10", "close": 271.66, "volume": 211231.0}, {"date": "2021-11-11", "close": 277.4, "volume": 134462.0}, {"date": "2021-11-12", "close": 279.52, "volume": 175578.0}, {"date": "2021-11-15", "close": 286.21, "volume": 175271.0}, {"date": "2021-11-16", "close": 283.77, "volume": 174244.0}, {"date": "2021-11-17", "close": 280.26, "volume": 480934.0}, {"date": "2021-11-18", "close": 277.01, "volume": 183476.0}, {"date": "2021-11-19", "close": 275.28, "volume": 116659.0}, {"date": "2021-11-22", "close": 268.66, "volume": 201141.0}, {"date": "2021-11-23", "close": 261.49, "volume": 283418.0}, {"date": "2021-11-24", "close": 269.08, "volume": 139961.0}, {"date": "2021-11-26", "close": 266.46, "volume": 130274.0}, {"date": "2021-11-29", "close": 265.55, "volume": 157861.0}, {"date": "2021-11-30", "close": 256.83, "volume": 169356.0}, {"date": "2021-12-01", "close": 250.28, "volume": 173229.0}, {"date": "2021-12-02", "close": 255.86, "volume": 225603.0}, {"date": "2021-12-03", "close": 252.5, "volume": 224719.0}, {"date": "2021-12-06", "close": 256.68, "volume": 201609.0}, {"date": "2021-12-07", "close": 265.76, "volume": 142298.0}, {"date": "2021-12-08", "close": 264.2, "volume": 160181.0}, {"date": "2021-12-09", "close": 256.64, "volume": 114079.0}, {"date": "2021-12-10", "close": 255.26, "volume": 241350.0}, {"date": "2021-12-13", "close": 245.97, "volume": 320518.0}, {"date": "2021-12-14", "close": 236.8, "volume": 305740.0}, {"date": "2021-12-15", "close": 245.14, "volume": 268762.0}, {"date": "2021-12-16", "close": 238.65, "volume": 175514.0}, {"date": "2021-12-17", "close": 241.27, "volume": 401886.0}, {"date": "2021-12-20", "close": 237.75, "volume": 163251.0}, {"date": "2021-12-21", "close": 244.32, "volume": 117429.0}, {"date": "2021-12-22", "close": 252.18, "volume": 570480.0}, {"date": "2021-12-23", "close": 250.91, "volume": 103330.0}, {"date": "2021-12-27", "close": 256.22, "volume": 260087.0}, {"date": "2021-12-28", "close": 261.46, "volume": 181938.0}, {"date": "2021-12-29", "close": 262.26, "volume": 144658.0}, {"date": "2021-12-30", "close": 261.1, "volume": 120179.0}, {"date": "2021-12-31", "close": 262.91, "volume": 466601.0}, {"date": "2022-01-03", "close": 248.9, "volume": 318618.0}, {"date": "2022-01-04", "close": 239.13, "volume": 299191.0}, {"date": "2022-01-05", "close": 224.74, "volume": 434209.0}, {"date": "2022-01-06", "close": 227.33, "volume": 265053.0}, {"date": "2022-01-07", "close": 222.58, "volume": 306129.0}, {"date": "2022-01-10", "close": 212.9, "volume": 374283.0}, {"date": "2022-01-11", "close": 215.84, "volume": 250824.0}, {"date": "2022-01-12", "close": 215.63, "volume": 179187.0}, {"date": "2022-01-13", "close": 210.73, "volume": 131763.0}, {"date": "2022-01-14", "close": 209.88, "volume": 204133.0}, {"date": "2022-01-18", "close": 205.87, "volume": 222144.0}, {"date": "2022-01-19", "close": 199.37, "volume": 256536.0}, {"date": "2022-01-20", "close": 194.69, "volume": 139492.0}, {"date": "2022-01-21", "close": 188.1, "volume": 342687.0}, {"date": "2022-01-24", "close": 194.63, "volume": 429269.0}, {"date": "2022-01-25", "close": 190.25, "volume": 213980.0}, {"date": "2022-01-26", "close": 183.43, "volume": 260386.0}, {"date": "2022-01-27", "close": 179.63, "volume": 215387.0}, {"date": "2022-01-28", "close": 186.96, "volume": 236289.0}, {"date": "2022-01-31", "close": 198.19, "volume": 211300.0}, {"date": "2022-02-01", "close": 198.21, "volume": 229289.0}, {"date": "2022-02-02", "close": 197.58, "volume": 194250.0}, {"date": "2022-02-03", "close": 192.41, "volume": 113904.0}, {"date": "2022-02-04", "close": 192.7, "volume": 183743.0}, {"date": "2022-02-07", "close": 186.22, "volume": 300667.0}, {"date": "2022-02-08", "close": 186.33, "volume": 202406.0}, {"date": "2022-02-09", "close": 195.41, "volume": 184455.0}, {"date": "2022-02-10", "close": 191.42, "volume": 232553.0}, {"date": "2022-02-11", "close": 188.87, "volume": 212024.0}, {"date": "2022-02-14", "close": 189.02, "volume": 156573.0}, {"date": "2022-02-15", "close": 193.46, "volume": 96993.0}, {"date": "2022-02-16", "close": 193.39, "volume": 102281.0}, {"date": "2022-02-17", "close": 186.8, "volume": 121275.0}, {"date": "2022-02-18", "close": 183.1, "volume": 136118.0}, {"date": "2022-02-22", "close": 180.97, "volume": 170451.0}, {"date": "2022-02-23", "close": 177.54, "volume": 215949.0}, {"date": "2022-02-24", "close": 183.19, "volume": 282169.0}, {"date": "2022-02-25", "close": 190.51, "volume": 209501.0}, {"date": "2022-02-28", "close": 188.46, "volume": 247802.0}, {"date": "2022-03-01", "close": 185.0, "volume": 176262.0}, {"date": "2022-03-02", "close": 190.26, "volume": 143129.0}, {"date": "2022-03-03", "close": 187.48, "volume": 183131.0}, {"date": "2022-03-04", "close": 182.48, "volume": 161798.0}, {"date": "2022-03-07", "close": 181.29, "volume": 280743.0}, {"date": "2022-03-08", "close": 182.68, "volume": 173567.0}, {"date": "2022-03-09", "close": 187.24, "volume": 152075.0}, {"date": "2022-03-10", "close": 189.3, "volume": 99046.0}, {"date": "2022-03-11", "close": 186.91, "volume": 143474.0}, {"date": "2022-03-14", "close": 183.51, "volume": 231706.0}, {"date": "2022-03-15", "close": 185.51, "volume": 157102.0}, {"date": "2022-03-16", "close": 193.17, "volume": 247213.0}, {"date": "2022-03-17", "close": 199.59, "volume": 245404.0}, {"date": "2022-03-18", "close": 204.55, "volume": 694871.0}, {"date": "2022-03-21", "close": 197.84, "volume": 174781.0}, {"date": "2022-03-22", "close": 203.54, "volume": 183326.0}, {"date": "2022-03-23", "close": 196.31, "volume": 149113.0}, {"date": "2022-03-24", "close": 200.13, "volume": 143076.0}, {"date": "2022-03-25", "close": 197.99, "volume": 179804.0}, {"date": "2022-03-28", "close": 203.05, "volume": 139071.0}, {"date": "2022-03-29", "close": 210.1, "volume": 241554.0}, {"date": "2022-03-30", "close": 204.97, "volume": 177523.0}, {"date": "2022-03-31", "close": 205.4, "volume": 239250.0}, {"date": "2022-04-01", "close": 200.09, "volume": 1420251.0}, {"date": "2022-04-04", "close": 205.24, "volume": 976891.0}, {"date": "2022-04-05", "close": 201.17, "volume": 488877.0}, {"date": "2022-04-06", "close": 194.48, "volume": 659449.0}, {"date": "2022-04-07", "close": 192.6, "volume": 304270.0}, {"date": "2022-04-08", "close": 189.02, "volume": 227585.0}, {"date": "2022-04-11", "close": 185.31, "volume": 259435.0}, {"date": "2022-04-12", "close": 186.75, "volume": 258153.0}, {"date": "2022-04-13", "close": 183.44, "volume": 290134.0}, {"date": "2022-04-14", "close": 169.68, "volume": 1234629.0}, {"date": "2022-04-18", "close": 163.1, "volume": 645231.0}, {"date": "2022-04-19", "close": 164.32, "volume": 375876.0}, {"date": "2022-04-20", "close": 164.08, "volume": 349708.0}, {"date": "2022-04-21", "close": 158.74, "volume": 385797.0}, {"date": "2022-04-22", "close": 155.0, "volume": 296755.0}, {"date": "2022-04-25", "close": 156.8, "volume": 314875.0}, {"date": "2022-04-26", "close": 147.46, "volume": 389047.0}, {"date": "2022-04-27", "close": 148.02, "volume": 315847.0}, {"date": "2022-04-28", "close": 150.78, "volume": 328242.0}, {"date": "2022-04-29", "close": 144.59, "volume": 284674.0}, {"date": "2022-05-02", "close": 144.5, "volume": 394062.0}, {"date": "2022-05-03", "close": 144.59, "volume": 248627.0}, {"date": "2022-05-04", "close": 148.73, "volume": 375024.0}, {"date": "2022-05-05", "close": 140.61, "volume": 473623.0}, {"date": "2022-05-06", "close": 134.0, "volume": 516133.0}, {"date": "2022-05-09", "close": 130.38, "volume": 447599.0}, {"date": "2022-05-10", "close": 128.61, "volume": 380917.0}, {"date": "2022-05-11", "close": 122.92, "volume": 393187.0}, {"date": "2022-05-12", "close": 126.9, "volume": 411845.0}, {"date": "2022-05-13", "close": 138.47, "volume": 622478.0}, {"date": "2022-05-16", "close": 133.16, "volume": 222939.0}, {"date": "2022-05-17", "close": 136.03, "volume": 279804.0}, {"date": "2022-05-18", "close": 128.11, "volume": 299487.0}, {"date": "2022-05-19", "close": 130.12, "volume": 279371.0}, {"date": "2022-05-20", "close": 131.21, "volume": 265088.0}, {"date": "2022-05-23", "close": 128.99, "volume": 195717.0}, {"date": "2022-05-24", "close": 124.12, "volume": 239559.0}, {"date": "2022-05-25", "close": 126.93, "volume": 220583.0}, {"date": "2022-05-26", "close": 130.01, "volume": 181565.0}, {"date": "2022-05-27", "close": 133.09, "volume": 249561.0}, {"date": "2022-05-31", "close": 133.05, "volume": 329049.0}, {"date": "2022-06-01", "close": 132.82, "volume": 189017.0}, {"date": "2022-06-02", "close": 136.66, "volume": 212530.0}, {"date": "2022-06-03", "close": 133.58, "volume": 132631.0}, {"date": "2022-06-06", "close": 134.71, "volume": 175442.0}, {"date": "2022-06-07", "close": 136.66, "volume": 123008.0}, {"date": "2022-06-08", "close": 134.23, "volume": 194341.0}, {"date": "2022-06-09", "close": 130.43, "volume": 138188.0}, {"date": "2022-06-10", "close": 129.23, "volume": 247869.0}, {"date": "2022-06-13", "close": 117.5, "volume": 449600.0}, {"date": "2022-06-14", "close": 114.28, "volume": 371917.0}, {"date": "2022-06-15", "close": 116.62, "volume": 238927.0}, {"date": "2022-06-16", "close": 109.85, "volume": 410885.0}, {"date": "2022-06-17", "close": 108.34, "volume": 816359.0}, {"date": "2022-06-21", "close": 108.57, "volume": 349899.0}, {"date": "2022-06-22", "close": 110.93, "volume": 277035.0}, {"date": "2022-06-23", "close": 113.71, "volume": 190402.0}, {"date": "2022-06-24", "close": 119.33, "volume": 637688.0}, {"date": "2022-06-27", "close": 117.32, "volume": 212773.0}, {"date": "2022-06-28", "close": 113.75, "volume": 196763.0}, {"date": "2022-06-29", "close": 110.65, "volume": 330799.0}, {"date": "2022-06-30", "close": 109.87, "volume": 268392.0}, {"date": "2022-07-01", "close": 111.94, "volume": 184685.0}, {"date": "2022-07-05", "close": 113.36, "volume": 190320.0}, {"date": "2022-07-06", "close": 111.64, "volume": 144535.0}, {"date": "2022-07-07", "close": 116.22, "volume": 174996.0}, {"date": "2022-07-08", "close": 114.68, "volume": 136262.0}, {"date": "2022-07-11", "close": 111.21, "volume": 128167.0}, {"date": "2022-07-12", "close": 110.91, "volume": 187582.0}, {"date": "2022-07-13", "close": 111.61, "volume": 143746.0}, {"date": "2022-07-14", "close": 111.26, "volume": 153891.0}, {"date": "2022-07-15", "close": 95.7, "volume": 1345065.0}, {"date": "2022-07-18", "close": 91.76, "volume": 895931.0}, {"date": "2022-07-19", "close": 89.04, "volume": 880611.0}, {"date": "2022-07-20", "close": 93.46, "volume": 637893.0}, {"date": "2022-07-21", "close": 96.73, "volume": 352188.0}, {"date": "2022-07-22", "close": 95.29, "volume": 368230.0}, {"date": "2022-07-25", "close": 92.91, "volume": 230997.0}, {"date": "2022-07-26", "close": 89.95, "volume": 245998.0}, {"date": "2022-07-27", "close": 91.2, "volume": 334741.0}, {"date": "2022-07-28", "close": 94.41, "volume": 244213.0}, {"date": "2022-07-29", "close": 96.41, "volume": 302702.0}, {"date": "2022-08-01", "close": 95.52, "volume": 190081.0}, {"date": "2022-08-02", "close": 96.74, "volume": 231487.0}, {"date": "2022-08-03", "close": 97.17, "volume": 203410.0}, {"date": "2022-08-04", "close": 98.4, "volume": 333293.0}, {"date": "2022-08-05", "close": 94.41, "volume": 328960.0}, {"date": "2022-08-08", "close": 93.65, "volume": 334188.0}, {"date": "2022-08-09", "close": 92.15, "volume": 288429.0}, {"date": "2022-08-10", "close": 94.36, "volume": 214626.0}, {"date": "2022-08-11", "close": 96.37, "volume": 196870.0}, {"date": "2022-08-12", "close": 98.44, "volume": 250755.0}, {"date": "2022-08-15", "close": 102.81, "volume": 339361.0}, {"date": "2022-08-16", "close": 104.63, "volume": 371129.0}, {"date": "2022-08-17", "close": 102.78, "volume": 386843.0}, {"date": "2022-08-18", "close": 101.68, "volume": 230010.0}, {"date": "2022-08-19", "close": 102.13, "volume": 465307.0}, {"date": "2022-08-22", "close": 95.7, "volume": 358744.0}, {"date": "2022-08-23", "close": 95.46, "volume": 172700.0}, {"date": "2022-08-24", "close": 96.89, "volume": 152279.0}, {"date": "2022-08-25", "close": 100.4, "volume": 217660.0}, {"date": "2022-08-26", "close": 96.35, "volume": 182956.0}, {"date": "2022-08-29", "close": 95.21, "volume": 207324.0}, {"date": "2022-08-30", "close": 93.48, "volume": 210419.0}, {"date": "2022-08-31", "close": 91.72, "volume": 392143.0}, {"date": "2022-09-01", "close": 88.72, "volume": 396323.0}, {"date": "2022-09-02", "close": 90.26, "volume": 209661.0}, {"date": "2022-09-06", "close": 88.32, "volume": 276758.0}, {"date": "2022-09-07", "close": 89.79, "volume": 185133.0}, {"date": "2022-09-08", "close": 92.12, "volume": 159453.0}, {"date": "2022-09-09", "close": 94.8, "volume": 159424.0}, {"date": "2022-09-12", "close": 96.25, "volume": 193174.0}, {"date": "2022-09-13", "close": 90.49, "volume": 193003.0}, {"date": "2022-09-14", "close": 89.05, "volume": 204785.0}, {"date": "2022-09-15", "close": 90.13, "volume": 196471.0}, {"date": "2022-09-16", "close": 91.46, "volume": 829856.0}, {"date": "2022-09-19", "close": 102.31, "volume": 943256.0}, {"date": "2022-09-20", "close": 96.15, "volume": 467145.0}, {"date": "2022-09-21", "close": 96.91, "volume": 416376.0}, {"date": "2022-09-22", "close": 94.2, "volume": 534045.0}, {"date": "2022-09-23", "close": 92.07, "volume": 362784.0}, {"date": "2022-09-26", "close": 89.74, "volume": 383505.0}, {"date": "2022-09-27", "close": 89.37, "volume": 276019.0}, {"date": "2022-09-28", "close": 93.96, "volume": 379937.0}, {"date": "2022-09-29", "close": 88.09, "volume": 352829.0}, {"date": "2022-09-30", "close": 88.5, "volume": 329100.0}, {"date": "2022-10-03", "close": 91.18, "volume": 247112.0}, {"date": "2022-10-04", "close": 97.47, "volume": 434099.0}, {"date": "2022-10-05", "close": 92.15, "volume": 315215.0}, {"date": "2022-10-06", "close": 96.28, "volume": 844370.0}, {"date": "2022-10-07", "close": 91.12, "volume": 547372.0}, {"date": "2022-10-10", "close": 92.89, "volume": 276982.0}, {"date": "2022-10-11", "close": 93.86, "volume": 298681.0}, {"date": "2022-10-12", "close": 93.08, "volume": 173938.0}, {"date": "2022-10-13", "close": 93.22, "volume": 209709.0}, {"date": "2022-10-14", "close": 90.12, "volume": 221688.0}, {"date": "2022-10-17", "close": 94.52, "volume": 253120.0}, {"date": "2022-10-18", "close": 95.81, "volume": 195629.0}, {"date": "2022-10-19", "close": 93.55, "volume": 261889.0}, {"date": "2022-10-20", "close": 92.26, "volume": 199567.0}, {"date": "2022-10-21", "close": 94.57, "volume": 1805022.0}, {"date": "2022-10-24", "close": 95.45, "volume": 172669.0}, {"date": "2022-10-25", "close": 101.22, "volume": 271202.0}, {"date": "2022-10-26", "close": 100.7, "volume": 205720.0}, {"date": "2022-10-27", "close": 100.64, "volume": 582207.0}, {"date": "2022-10-28", "close": 104.46, "volume": 251280.0}, {"date": "2022-10-31", "close": 108.1, "volume": 657737.0}, {"date": "2022-11-01", "close": 111.47, "volume": 385730.0}, {"date": "2022-11-02", "close": 106.32, "volume": 340306.0}, {"date": "2022-11-03", "close": 114.87, "volume": 389811.0}, {"date": "2022-11-04", "close": 112.14, "volume": 271807.0}, {"date": "2022-11-07", "close": 110.09, "volume": 185651.0}, {"date": "2022-11-08", "close": 109.57, "volume": 233136.0}, {"date": "2022-11-09", "close": 103.76, "volume": 260810.0}, {"date": "2022-11-10", "close": 114.94, "volume": 349482.0}, {"date": "2022-11-11", "close": 112.88, "volume": 232332.0}, {"date": "2022-11-14", "close": 110.38, "volume": 165291.0}, {"date": "2022-11-15", "close": 114.06, "volume": 204672.0}, {"date": "2022-11-16", "close": 113.85, "volume": 142268.0}, {"date": "2022-11-17", "close": 112.52, "volume": 225758.0}, {"date": "2022-11-18", "close": 112.32, "volume": 188336.0}, {"date": "2022-11-21", "close": 112.14, "volume": 172985.0}, {"date": "2022-11-22", "close": 117.38, "volume": 386681.0}, {"date": "2022-11-23", "close": 116.68, "volume": 135567.0}, {"date": "2022-11-25", "close": 118.85, "volume": 59783.0}, {"date": "2022-11-28", "close": 115.34, "volume": 166532.0}, {"date": "2022-11-29", "close": 117.85, "volume": 211240.0}, {"date": "2022-11-30", "close": 121.21, "volume": 285005.0}, {"date": "2022-12-01", "close": 119.99, "volume": 536897.0}, {"date": "2022-12-02", "close": 118.68, "volume": 430301.0}, {"date": "2022-12-05", "close": 124.44, "volume": 454935.0}, {"date": "2022-12-06", "close": 118.05, "volume": 402608.0}, {"date": "2022-12-07", "close": 115.18, "volume": 415106.0}, {"date": "2022-12-08", "close": 116.79, "volume": 235284.0}, {"date": "2022-12-09", "close": 112.2, "volume": 399970.0}, {"date": "2022-12-12", "close": 109.89, "volume": 331024.0}, {"date": "2022-12-13", "close": 112.92, "volume": 534394.0}, {"date": "2022-12-14", "close": 114.03, "volume": 208759.0}, {"date": "2022-12-15", "close": 114.12, "volume": 360040.0}, {"date": "2022-12-16", "close": 112.2, "volume": 609181.0}, {"date": "2022-12-19", "close": 106.36, "volume": 504056.0}, {"date": "2022-12-20", "close": 104.17, "volume": 427093.0}, {"date": "2022-12-21", "close": 104.83, "volume": 552641.0}, {"date": "2022-12-22", "close": 102.31, "volume": 355205.0}, {"date": "2022-12-23", "close": 103.28, "volume": 268973.0}, {"date": "2022-12-27", "close": 101.76, "volume": 338044.0}, {"date": "2022-12-28", "close": 100.62, "volume": 255208.0}, {"date": "2022-12-29", "close": 101.78, "volume": 298042.0}, {"date": "2022-12-30", "close": 101.35, "volume": 244246.0}, {"date": "2023-01-03", "close": 98.23, "volume": 401587.0}, {"date": "2023-01-04", "close": 99.21, "volume": 370267.0}, {"date": "2023-01-05", "close": 96.47, "volume": 228359.0}, {"date": "2023-01-06", "close": 100.21, "volume": 277814.0}, {"date": "2023-01-09", "close": 101.54, "volume": 330832.0}, {"date": "2023-01-10", "close": 102.68, "volume": 244292.0}, {"date": "2023-01-11", "close": 106.12, "volume": 302787.0}, {"date": "2023-01-12", "close": 110.56, "volume": 324424.0}, {"date": "2023-01-13", "close": 111.94, "volume": 217048.0}, {"date": "2023-01-17", "close": 114.27, "volume": 295184.0}, {"date": "2023-01-18", "close": 110.88, "volume": 234676.0}, {"date": "2023-01-19", "close": 92.09, "volume": 1632535.0}, {"date": "2023-01-20", "close": 89.03, "volume": 1238080.0}, {"date": "2023-01-23", "close": 88.38, "volume": 718448.0}, {"date": "2023-01-24", "close": 85.78, "volume": 690142.0}, {"date": "2023-01-25", "close": 86.46, "volume": 780045.0}, {"date": "2023-01-26", "close": 86.42, "volume": 245684.0}, {"date": "2023-01-27", "close": 87.41, "volume": 447119.0}, {"date": "2023-01-30", "close": 86.69, "volume": 363751.0}, {"date": "2023-01-31", "close": 89.78, "volume": 369969.0}, {"date": "2023-02-01", "close": 91.47, "volume": 309034.0}, {"date": "2023-02-02", "close": 94.6, "volume": 441210.0}, {"date": "2023-02-03", "close": 93.13, "volume": 282554.0}, {"date": "2023-02-06", "close": 91.99, "volume": 213029.0}, {"date": "2023-02-07", "close": 91.48, "volume": 276748.0}, {"date": "2023-02-08", "close": 90.25, "volume": 144982.0}, {"date": "2023-02-09", "close": 87.98, "volume": 179989.0}, {"date": "2023-02-10", "close": 88.27, "volume": 288388.0}, {"date": "2023-02-13", "close": 90.02, "volume": 165643.0}, {"date": "2023-02-14", "close": 90.09, "volume": 161947.0}, {"date": "2023-02-15", "close": 90.53, "volume": 231207.0}, {"date": "2023-02-16", "close": 87.51, "volume": 235815.0}, {"date": "2023-02-17", "close": 86.76, "volume": 473700.0}, {"date": "2023-02-21", "close": 83.77, "volume": 369158.0}, {"date": "2023-02-22", "close": 84.04, "volume": 391445.0}, {"date": "2023-02-23", "close": 84.62, "volume": 251470.0}, {"date": "2023-02-24", "close": 82.14, "volume": 288241.0}, {"date": "2023-02-27", "close": 82.52, "volume": 316658.0}, {"date": "2023-02-28", "close": 88.41, "volume": 780148.0}, {"date": "2023-03-01", "close": 84.45, "volume": 350488.0}, {"date": "2023-03-02", "close": 86.27, "volume": 183535.0}, {"date": "2023-03-03", "close": 87.34, "volume": 174170.0}, {"date": "2023-03-06", "close": 85.63, "volume": 171111.0}, {"date": "2023-03-07", "close": 86.27, "volume": 240838.0}, {"date": "2023-03-08", "close": 86.56, "volume": 296209.0}, {"date": "2023-03-09", "close": 83.1, "volume": 274613.0}, {"date": "2023-03-10", "close": 80.03, "volume": 436141.0}, {"date": "2023-03-13", "close": 81.39, "volume": 245286.0}, {"date": "2023-03-14", "close": 82.63, "volume": 194135.0}, {"date": "2023-03-15", "close": 82.96, "volume": 275731.0}, {"date": "2023-03-16", "close": 81.94, "volume": 190924.0}, {"date": "2023-03-17", "close": 80.26, "volume": 560540.0}, {"date": "2023-03-20", "close": 79.18, "volume": 250012.0}, {"date": "2023-03-21", "close": 78.69, "volume": 374870.0}, {"date": "2023-03-22", "close": 75.26, "volume": 380700.0}, {"date": "2023-03-23", "close": 74.13, "volume": 487990.0}, {"date": "2023-03-24", "close": 75.77, "volume": 279321.0}, {"date": "2023-03-27", "close": 75.75, "volume": 254832.0}, {"date": "2023-03-28", "close": 75.02, "volume": 344745.0}, {"date": "2023-03-29", "close": 76.47, "volume": 257270.0}, {"date": "2023-03-30", "close": 74.52, "volume": 283790.0}, {"date": "2023-03-31", "close": 75.99, "volume": 323001.0}, {"date": "2023-04-03", "close": 75.99, "volume": 261143.0}, {"date": "2023-04-04", "close": 72.8, "volume": 400046.0}, {"date": "2023-04-05", "close": 72.09, "volume": 358611.0}, {"date": "2023-04-06", "close": 72.75, "volume": 173514.0}, {"date": "2023-04-10", "close": 72.12, "volume": 343979.0}, {"date": "2023-04-11", "close": 72.68, "volume": 208388.0}, {"date": "2023-04-12", "close": 71.77, "volume": 205636.0}, {"date": "2023-04-13", "close": 72.25, "volume": 191578.0}, {"date": "2023-04-14", "close": 70.74, "volume": 291291.0}, {"date": "2023-04-17", "close": 72.34, "volume": 409501.0}, {"date": "2023-04-18", "close": 69.29, "volume": 549447.0}, {"date": "2023-04-19", "close": 69.89, "volume": 580763.0}, {"date": "2023-04-20", "close": 69.02, "volume": 248311.0}, {"date": "2023-04-21", "close": 69.07, "volume": 215667.0}, {"date": "2023-04-24", "close": 68.65, "volume": 192874.0}, {"date": "2023-04-25", "close": 66.15, "volume": 326633.0}, {"date": "2023-04-26", "close": 64.22, "volume": 364767.0}, {"date": "2023-04-27", "close": 67.82, "volume": 406534.0}, {"date": "2023-04-28", "close": 68.55, "volume": 438855.0}, {"date": "2023-05-01", "close": 68.59, "volume": 242034.0}, {"date": "2023-05-02", "close": 67.51, "volume": 379769.0}, {"date": "2023-05-03", "close": 67.8, "volume": 293726.0}, {"date": "2023-05-04", "close": 68.32, "volume": 264321.0}, {"date": "2023-05-05", "close": 69.36, "volume": 174830.0}, {"date": "2023-05-08", "close": 69.27, "volume": 295106.0}, {"date": "2023-05-09", "close": 71.43, "volume": 519261.0}, {"date": "2023-05-10", "close": 72.13, "volume": 624009.0}, {"date": "2023-05-11", "close": 70.86, "volume": 331592.0}, {"date": "2023-05-12", "close": 69.42, "volume": 364101.0}, {"date": "2023-05-15", "close": 69.96, "volume": 383870.0}, {"date": "2023-05-16", "close": 69.16, "volume": 245460.0}, {"date": "2023-05-17", "close": 70.36, "volume": 402048.0}, {"date": "2023-05-18", "close": 70.65, "volume": 281060.0}, {"date": "2023-05-19", "close": 67.89, "volume": 404899.0}, {"date": "2023-05-22", "close": 69.56, "volume": 213935.0}, {"date": "2023-05-23", "close": 69.99, "volume": 252316.0}, {"date": "2023-05-24", "close": 67.91, "volume": 216850.0}, {"date": "2023-05-25", "close": 66.89, "volume": 179465.0}, {"date": "2023-05-26", "close": 67.46, "volume": 137434.0}, {"date": "2023-05-30", "close": 67.15, "volume": 208232.0}, {"date": "2023-05-31", "close": 66.1, "volume": 284729.0}, {"date": "2023-06-01", "close": 65.51, "volume": 316855.0}, {"date": "2023-06-02", "close": 68.77, "volume": 362990.0}, {"date": "2023-06-05", "close": 67.54, "volume": 234488.0}, {"date": "2023-06-06", "close": 70.62, "volume": 408374.0}, {"date": "2023-06-07", "close": 71.23, "volume": 329708.0}, {"date": "2023-06-08", "close": 71.22, "volume": 207371.0}, {"date": "2023-06-09", "close": 70.61, "volume": 171171.0}, {"date": "2023-06-12", "close": 70.92, "volume": 187143.0}, {"date": "2023-06-13", "close": 72.33, "volume": 220480.0}, {"date": "2023-06-14", "close": 72.66, "volume": 278834.0}, {"date": "2023-06-15", "close": 73.8, "volume": 265066.0}, {"date": "2023-06-16", "close": 74.67, "volume": 605813.0}, {"date": "2023-06-20", "close": 73.8, "volume": 310079.0}, {"date": "2023-06-21", "close": 74.05, "volume": 242877.0}, {"date": "2023-06-22", "close": 72.79, "volume": 245126.0}, {"date": "2023-06-23", "close": 70.59, "volume": 1148136.0}, {"date": "2023-06-26", "close": 73.07, "volume": 234096.0}, {"date": "2023-06-27", "close": 74.57, "volume": 280906.0}, {"date": "2023-06-28", "close": 74.65, "volume": 295072.0}, {"date": "2023-06-29", "close": 74.3, "volume": 244911.0}, {"date": "2023-06-30", "close": 73.01, "volume": 381844.0}, {"date": "2023-07-03", "close": 74.27, "volume": 143161.0}, {"date": "2023-07-05", "close": 73.7, "volume": 188157.0}, {"date": "2023-07-06", "close": 72.89, "volume": 196692.0}, {"date": "2023-07-07", "close": 72.66, "volume": 192686.0}, {"date": "2023-07-10", "close": 73.52, "volume": 159482.0}, {"date": "2023-07-11", "close": 75.81, "volume": 208534.0}, {"date": "2023-07-12", "close": 76.34, "volume": 290361.0}, {"date": "2023-07-13", "close": 76.01, "volume": 333883.0}, {"date": "2023-07-14", "close": 75.75, "volume": 161618.0}, {"date": "2023-07-17", "close": 76.92, "volume": 192705.0}, {"date": "2023-07-18", "close": 78.29, "volume": 225535.0}, {"date": "2023-07-19", "close": 80.95, "volume": 309874.0}, {"date": "2023-07-20", "close": 78.7, "volume": 240060.0}, {"date": "2023-07-21", "close": 78.92, "volume": 151205.0}, {"date": "2023-07-24", "close": 79.23, "volume": 192831.0}, {"date": "2023-07-25", "close": 77.51, "volume": 205125.0}, {"date": "2023-07-26", "close": 77.82, "volume": 179316.0}, {"date": "2023-07-27", "close": 74.92, "volume": 292029.0}, {"date": "2023-07-28", "close": 76.79, "volume": 177479.0}, {"date": "2023-07-31", "close": 79.23, "volume": 299298.0}, {"date": "2023-08-01", "close": 77.77, "volume": 193725.0}, {"date": "2023-08-02", "close": 76.56, "volume": 319664.0}, {"date": "2023-08-03", "close": 77.78, "volume": 283741.0}, {"date": "2023-08-04", "close": 78.52, "volume": 186542.0}, {"date": "2023-08-07", "close": 81.01, "volume": 221862.0}, {"date": "2023-08-08", "close": 81.9, "volume": 222995.0}, {"date": "2023-08-09", "close": 81.88, "volume": 212897.0}, {"date": "2023-08-10", "close": 81.9, "volume": 202676.0}, {"date": "2023-08-11", "close": 82.3, "volume": 138992.0}, {"date": "2023-08-14", "close": 81.68, "volume": 150738.0}, {"date": "2023-08-15", "close": 80.36, "volume": 122621.0}, {"date": "2023-08-16", "close": 79.37, "volume": 149383.0}, {"date": "2023-08-17", "close": 78.6, "volume": 176731.0}, {"date": "2023-08-18", "close": 76.27, "volume": 337484.0}, {"date": "2023-08-21", "close": 76.67, "volume": 257214.0}, {"date": "2023-08-22", "close": 75.99, "volume": 191337.0}, {"date": "2023-08-23", "close": 78.14, "volume": 137540.0}, {"date": "2023-08-24", "close": 76.51, "volume": 159678.0}, {"date": "2023-08-25", "close": 76.52, "volume": 107067.0}, {"date": "2023-08-28", "close": 77.34, "volume": 133236.0}, {"date": "2023-08-29", "close": 78.63, "volume": 117521.0}, {"date": "2023-08-30", "close": 84.06, "volume": 654277.0}, {"date": "2023-08-31", "close": 87.28, "volume": 574588.0}, {"date": "2023-09-01", "close": 87.72, "volume": 251483.0}, {"date": "2023-09-05", "close": 85.78, "volume": 254763.0}, {"date": "2023-09-06", "close": 87.88, "volume": 261270.0}, {"date": "2023-09-07", "close": 88.38, "volume": 213180.0}, {"date": "2023-09-08", "close": 88.6, "volume": 175891.0}, {"date": "2023-09-11", "close": 89.34, "volume": 215635.0}, {"date": "2023-09-12", "close": 86.74, "volume": 274794.0}, {"date": "2023-09-13", "close": 85.77, "volume": 217507.0}, {"date": "2023-09-14", "close": 86.53, "volume": 205302.0}, {"date": "2023-09-15", "close": 87.11, "volume": 514834.0}, {"date": "2023-09-18", "close": 85.73, "volume": 155770.0}, {"date": "2023-09-19", "close": 84.77, "volume": 175899.0}, {"date": "2023-09-20", "close": 84.76, "volume": 138780.0}, {"date": "2023-09-21", "close": 81.5, "volume": 217085.0}, {"date": "2023-09-22", "close": 81.51, "volume": 167068.0}, {"date": "2023-09-25", "close": 81.5, "volume": 206148.0}, {"date": "2023-09-26", "close": 79.43, "volume": 247492.0}, {"date": "2023-09-27", "close": 77.52, "volume": 492072.0}, {"date": "2023-09-28", "close": 73.3, "volume": 595735.0}, {"date": "2023-09-29", "close": 75.66, "volume": 268750.0}, {"date": "2023-10-02", "close": 74.28, "volume": 231727.0}, {"date": "2023-10-03", "close": 72.61, "volume": 195540.0}, {"date": "2023-10-04", "close": 72.75, "volume": 261948.0}, {"date": "2023-10-05", "close": 72.15, "volume": 153010.0}, {"date": "2023-10-06", "close": 73.45, "volume": 209357.0}, {"date": "2023-10-09", "close": 74.94, "volume": 190594.0}, {"date": "2023-10-10", "close": 76.2, "volume": 180712.0}, {"date": "2023-10-11", "close": 76.01, "volume": 274668.0}, {"date": "2023-10-12", "close": 75.03, "volume": 150380.0}, {"date": "2023-10-13", "close": 75.48, "volume": 127164.0}, {"date": "2023-10-16", "close": 77.64, "volume": 207447.0}, {"date": "2023-10-17", "close": 78.65, "volume": 204805.0}, {"date": "2023-10-18", "close": 76.86, "volume": 130471.0}, {"date": "2023-10-19", "close": 75.17, "volume": 147784.0}, {"date": "2023-10-20", "close": 73.8, "volume": 193996.0}, {"date": "2023-10-23", "close": 71.15, "volume": 445439.0}, {"date": "2023-10-24", "close": 73.0, "volume": 546551.0}, {"date": "2023-10-25", "close": 71.03, "volume": 367966.0}, {"date": "2023-10-26", "close": 71.87, "volume": 239090.0}, {"date": "2023-10-27", "close": 69.99, "volume": 348311.0}, {"date": "2023-10-30", "close": 70.16, "volume": 195068.0}, {"date": "2023-10-31", "close": 71.83, "volume": 199871.0}, {"date": "2023-11-01", "close": 72.59, "volume": 194375.0}, {"date": "2023-11-02", "close": 77.66, "volume": 355000.0}, {"date": "2023-11-03", "close": 80.59, "volume": 314180.0}, {"date": "2023-11-06", "close": 79.35, "volume": 207702.0}, {"date": "2023-11-07", "close": 78.48, "volume": 160922.0}, {"date": "2023-11-08", "close": 77.32, "volume": 159717.0}, {"date": "2023-11-09", "close": 75.13, "volume": 261393.0}, {"date": "2023-11-10", "close": 75.8, "volume": 172131.0}, {"date": "2023-11-13", "close": 74.36, "volume": 233325.0}, {"date": "2023-11-14", "close": 79.68, "volume": 267323.0}, {"date": "2023-11-15", "close": 80.71, "volume": 312186.0}, {"date": "2023-11-16", "close": 78.18, "volume": 203438.0}, {"date": "2023-11-17", "close": 78.71, "volume": 166850.0}, {"date": "2023-11-20", "close": 80.56, "volume": 181519.0}, {"date": "2023-11-21", "close": 79.34, "volume": 121829.0}, {"date": "2023-11-22", "close": 80.0, "volume": 175578.0}, {"date": "2023-11-24", "close": 80.39, "volume": 46963.0}, {"date": "2023-11-27", "close": 79.93, "volume": 140278.0}, {"date": "2023-11-28", "close": 79.97, "volume": 145751.0}, {"date": "2023-11-29", "close": 80.61, "volume": 150750.0}, {"date": "2023-11-30", "close": 81.66, "volume": 212538.0}, {"date": "2023-12-01", "close": 83.93, "volume": 237578.0}, {"date": "2023-12-04", "close": 87.27, "volume": 348891.0}, {"date": "2023-12-05", "close": 84.72, "volume": 273343.0}, {"date": "2023-12-06", "close": 85.18, "volume": 270584.0}, {"date": "2023-12-07", "close": 85.88, "volume": 281644.0}, {"date": "2023-12-08", "close": 87.88, "volume": 391000.0}, {"date": "2023-12-11", "close": 88.55, "volume": 371749.0}, {"date": "2023-12-12", "close": 87.94, "volume": 268438.0}, {"date": "2023-12-13", "close": 93.04, "volume": 417222.0}, {"date": "2023-12-14", "close": 98.8, "volume": 403685.0}, {"date": "2023-12-15", "close": 98.3, "volume": 739164.0}, {"date": "2023-12-18", "close": 98.5, "volume": 298704.0}, {"date": "2023-12-19", "close": 100.26, "volume": 253645.0}, {"date": "2023-12-20", "close": 98.26, "volume": 303724.0}, {"date": "2023-12-21", "close": 99.65, "volume": 158603.0}, {"date": "2023-12-22", "close": 100.74, "volume": 192944.0}, {"date": "2023-12-26", "close": 103.8, "volume": 252519.0}, {"date": "2023-12-27", "close": 103.73, "volume": 270046.0}, {"date": "2023-12-28", "close": 102.83, "volume": 181061.0}, {"date": "2023-12-29", "close": 100.82, "volume": 207110.0}, {"date": "2024-01-02", "close": 101.19, "volume": 212933.0}, {"date": "2024-01-03", "close": 96.97, "volume": 333324.0}, {"date": "2024-01-04", "close": 95.34, "volume": 337328.0}, {"date": "2024-01-05", "close": 94.8, "volume": 185389.0}, {"date": "2024-01-08", "close": 95.84, "volume": 257619.0}, {"date": "2024-01-09", "close": 93.92, "volume": 135670.0}, {"date": "2024-01-10", "close": 94.36, "volume": 194847.0}, {"date": "2024-01-11", "close": 94.38, "volume": 282216.0}, {"date": "2024-01-12", "close": 93.21, "volume": 258734.0}, {"date": "2024-01-16", "close": 93.74, "volume": 350432.0}, {"date": "2024-01-17", "close": 91.81, "volume": 231398.0}, {"date": "2024-01-18", "close": 91.72, "volume": 266657.0}, {"date": "2024-01-19", "close": 94.14, "volume": 237562.0}, {"date": "2024-01-22", "close": 96.36, "volume": 306323.0}, {"date": "2024-01-23", "close": 95.5, "volume": 219265.0}, {"date": "2024-01-24", "close": 93.45, "volume": 279442.0}, {"date": "2024-01-25", "close": 93.64, "volume": 207934.0}, {"date": "2024-01-26", "close": 94.22, "volume": 188776.0}, {"date": "2024-01-29", "close": 96.65, "volume": 180690.0}, {"date": "2024-01-30", "close": 95.93, "volume": 121526.0}, {"date": "2024-01-31", "close": 93.23, "volume": 265257.0}, {"date": "2024-02-01", "close": 95.05, "volume": 246705.0}, {"date": "2024-02-02", "close": 94.35, "volume": 143092.0}, {"date": "2024-02-05", "close": 90.85, "volume": 242520.0}, {"date": "2024-02-06", "close": 90.69, "volume": 219242.0}, {"date": "2024-02-07", "close": 89.96, "volume": 153805.0}, {"date": "2024-02-08", "close": 91.3, "volume": 163042.0}, {"date": "2024-02-09", "close": 91.6, "volume": 190911.0}, {"date": "2024-02-12", "close": 92.37, "volume": 193709.0}, {"date": "2024-02-13", "close": 88.82, "volume": 326017.0}, {"date": "2024-02-14", "close": 89.75, "volume": 190515.0}, {"date": "2024-02-15", "close": 93.37, "volume": 215413.0}, {"date": "2024-02-16", "close": 92.0, "volume": 173234.0}, {"date": "2024-02-20", "close": 91.03, "volume": 151596.0}, {"date": "2024-02-21", "close": 90.39, "volume": 157337.0}, {"date": "2024-02-22", "close": 91.06, "volume": 160339.0}, {"date": "2024-02-23", "close": 90.72, "volume": 135711.0}, {"date": "2024-02-26", "close": 89.75, "volume": 204848.0}, {"date": "2024-02-27", "close": 95.32, "volume": 449351.0}, {"date": "2024-02-28", "close": 97.51, "volume": 301834.0}, {"date": "2024-02-29", "close": 97.99, "volume": 342541.0}, {"date": "2024-03-01", "close": 98.21, "volume": 222003.0}, {"date": "2024-03-04", "close": 97.58, "volume": 196074.0}, {"date": "2024-03-05", "close": 96.49, "volume": 172873.0}, {"date": "2024-03-06", "close": 96.71, "volume": 199553.0}, {"date": "2024-03-07", "close": 96.58, "volume": 192925.0}, {"date": "2024-03-08", "close": 96.88, "volume": 259089.0}, {"date": "2024-03-11", "close": 97.89, "volume": 170911.0}, {"date": "2024-03-12", "close": 98.55, "volume": 210230.0}, {"date": "2024-03-13", "close": 97.68, "volume": 204390.0}, {"date": "2024-03-14", "close": 96.85, "volume": 201270.0}, {"date": "2024-03-15", "close": 96.67, "volume": 420091.0}, {"date": "2024-03-18", "close": 97.25, "volume": 226354.0}, {"date": "2024-03-19", "close": 97.6, "volume": 240291.0}, {"date": "2024-03-20", "close": 99.45, "volume": 201352.0}, {"date": "2024-03-21", "close": 102.3, "volume": 340271.0}, {"date": "2024-03-22", "close": 102.52, "volume": 296348.0}, {"date": "2024-03-25", "close": 103.56, "volume": 429581.0}, {"date": "2024-03-26", "close": 103.58, "volume": 296495.0}, {"date": "2024-03-27", "close": 104.35, "volume": 226866.0}, {"date": "2024-03-28", "close": 103.54, "volume": 255039.0}, {"date": "2024-04-01", "close": 100.88, "volume": 210787.0}, {"date": "2024-04-02", "close": 99.33, "volume": 209983.0}, {"date": "2024-04-03", "close": 99.85, "volume": 146388.0}, {"date": "2024-04-04", "close": 100.49, "volume": 157071.0}, {"date": "2024-04-05", "close": 100.96, "volume": 120220.0}, {"date": "2024-04-08", "close": 102.86, "volume": 112553.0}, {"date": "2024-04-09", "close": 102.88, "volume": 140891.0}, {"date": "2024-04-10", "close": 97.79, "volume": 409781.0}, {"date": "2024-04-11", "close": 98.98, "volume": 162103.0}, {"date": "2024-04-12", "close": 98.3, "volume": 137584.0}, {"date": "2024-04-15", "close": 96.72, "volume": 279887.0}, {"date": "2024-04-16", "close": 94.49, "volume": 186777.0}, {"date": "2024-04-17", "close": 93.62, "volume": 117482.0}, {"date": "2024-04-18", "close": 93.88, "volume": 126651.0}, {"date": "2024-04-19", "close": 94.23, "volume": 161207.0}, {"date": "2024-04-22", "close": 96.5, "volume": 138490.0}, {"date": "2024-04-23", "close": 98.63, "volume": 119001.0}, {"date": "2024-04-24", "close": 98.69, "volume": 118251.0}, {"date": "2024-04-25", "close": 97.88, "volume": 91143.0}, {"date": "2024-04-26", "close": 97.71, "volume": 101460.0}, {"date": "2024-04-29", "close": 98.71, "volume": 115664.0}, {"date": "2024-04-30", "close": 103.4, "volume": 631181.0}, {"date": "2024-05-01", "close": 105.53, "volume": 631126.0}, {"date": "2024-05-02", "close": 108.29, "volume": 331892.0}, {"date": "2024-05-03", "close": 109.48, "volume": 287335.0}, {"date": "2024-05-06", "close": 107.9, "volume": 233183.0}, {"date": "2024-05-07", "close": 109.44, "volume": 194243.0}, {"date": "2024-05-08", "close": 107.7, "volume": 215555.0}, {"date": "2024-05-09", "close": 104.81, "volume": 398559.0}, {"date": "2024-05-10", "close": 104.43, "volume": 163119.0}, {"date": "2024-05-13", "close": 105.3, "volume": 137076.0}, {"date": "2024-05-14", "close": 110.22, "volume": 433660.0}, {"date": "2024-05-15", "close": 113.05, "volume": 295148.0}, {"date": "2024-05-16", "close": 113.7, "volume": 227756.0}, {"date": "2024-05-17", "close": 113.93, "volume": 180725.0}, {"date": "2024-05-20", "close": 112.84, "volume": 127223.0}, {"date": "2024-05-21", "close": 112.53, "volume": 181802.0}, {"date": "2024-05-22", "close": 111.0, "volume": 109692.0}, {"date": "2024-05-23", "close": 107.96, "volume": 230834.0}, {"date": "2024-05-24", "close": 109.28, "volume": 99897.0}, {"date": "2024-05-28", "close": 106.01, "volume": 174887.0}, {"date": "2024-05-29", "close": 106.0, "volume": 208803.0}, {"date": "2024-05-30", "close": 106.97, "volume": 134213.0}, {"date": "2024-05-31", "close": 107.78, "volume": 132357.0}, {"date": "2024-06-03", "close": 108.11, "volume": 172653.0}, {"date": "2024-06-04", "close": 107.88, "volume": 122955.0}, {"date": "2024-06-05", "close": 109.52, "volume": 177526.0}, {"date": "2024-06-06", "close": 108.09, "volume": 120204.0}, {"date": "2024-06-07", "close": 106.88, "volume": 128925.0}, {"date": "2024-06-10", "close": 106.97, "volume": 123769.0}, {"date": "2024-06-11", "close": 106.44, "volume": 199048.0}, {"date": "2024-06-12", "close": 106.56, "volume": 124023.0}, {"date": "2024-06-13", "close": 106.27, "volume": 143549.0}, {"date": "2024-06-14", "close": 106.62, "volume": 144109.0}, {"date": "2024-06-17", "close": 107.49, "volume": 141498.0}, {"date": "2024-06-18", "close": 108.48, "volume": 135839.0}, {"date": "2024-06-20", "close": 108.69, "volume": 136620.0}, {"date": "2024-06-21", "close": 107.73, "volume": 368843.0}, {"date": "2024-06-24", "close": 109.91, "volume": 115055.0}, {"date": "2024-06-25", "close": 109.32, "volume": 112217.0}, {"date": "2024-06-26", "close": 108.95, "volume": 109084.0}, {"date": "2024-06-27", "close": 110.01, "volume": 143736.0}, {"date": "2024-06-28", "close": 109.22, "volume": 439570.0}, {"date": "2024-07-01", "close": 107.75, "volume": 162093.0}, {"date": "2024-07-02", "close": 107.56, "volume": 128928.0}, {"date": "2024-07-03", "close": 108.73, "volume": 68102.0}, {"date": "2024-07-05", "close": 108.74, "volume": 122890.0}, {"date": "2024-07-08", "close": 109.18, "volume": 103598.0}, {"date": "2024-07-09", "close": 107.98, "volume": 110832.0}, {"date": "2024-07-10", "close": 109.55, "volume": 114069.0}, {"date": "2024-07-11", "close": 114.74, "volume": 282312.0}, {"date": "2024-07-12", "close": 116.08, "volume": 283474.0}, {"date": "2024-07-15", "close": 118.63, "volume": 224574.0}, {"date": "2024-07-16", "close": 121.7, "volume": 294405.0}, {"date": "2024-07-17", "close": 120.17, "volume": 209439.0}, {"date": "2024-07-18", "close": 117.81, "volume": 218227.0}, {"date": "2024-07-19", "close": 118.28, "volume": 129159.0}, {"date": "2024-07-22", "close": 121.63, "volume": 152286.0}, {"date": "2024-07-23", "close": 122.08, "volume": 190998.0}, {"date": "2024-07-24", "close": 119.51, "volume": 179125.0}, {"date": "2024-07-25", "close": 120.74, "volume": 172370.0}, {"date": "2024-07-26", "close": 122.93, "volume": 143114.0}, {"date": "2024-07-29", "close": 123.52, "volume": 119682.0}, {"date": "2024-07-30", "close": 123.56, "volume": 133942.0}, {"date": "2024-07-31", "close": 122.81, "volume": 230050.0}, {"date": "2024-08-01", "close": 121.54, "volume": 205168.0}, {"date": "2024-08-02", "close": 117.71, "volume": 276907.0}, {"date": "2024-08-05", "close": 113.16, "volume": 437718.0}, {"date": "2024-08-06", "close": 114.6, "volume": 222356.0}, {"date": "2024-08-07", "close": 112.9, "volume": 186834.0}, {"date": "2024-08-08", "close": 114.92, "volume": 193833.0}, {"date": "2024-08-09", "close": 115.75, "volume": 141186.0}, {"date": "2024-08-12", "close": 114.45, "volume": 137136.0}, {"date": "2024-08-13", "close": 117.25, "volume": 112700.0}, {"date": "2024-08-14", "close": 116.54, "volume": 104398.0}, {"date": "2024-08-15", "close": 118.0, "volume": 123007.0}, {"date": "2024-08-16", "close": 118.13, "volume": 158684.0}, {"date": "2024-08-19", "close": 119.55, "volume": 121126.0}, {"date": "2024-08-20", "close": 119.54, "volume": 133750.0}, {"date": "2024-08-21", "close": 122.34, "volume": 206280.0}, {"date": "2024-08-22", "close": 120.89, "volume": 86297.0}, {"date": "2024-08-23", "close": 124.46, "volume": 202267.0}, {"date": "2024-08-26", "close": 126.29, "volume": 187149.0}, {"date": "2024-08-27", "close": 123.28, "volume": 172876.0}, {"date": "2024-08-28", "close": 123.69, "volume": 85965.0}, {"date": "2024-08-29", "close": 123.72, "volume": 128771.0}, {"date": "2024-08-30", "close": 124.28, "volume": 152114.0}, {"date": "2024-09-03", "close": 122.52, "volume": 155832.0}, {"date": "2024-09-04", "close": 121.58, "volume": 99730.0}, {"date": "2024-09-05", "close": 121.77, "volume": 141459.0}, {"date": "2024-09-06", "close": 120.67, "volume": 126016.0}, {"date": "2024-09-09", "close": 122.69, "volume": 122571.0}, {"date": "2024-09-10", "close": 124.83, "volume": 140606.0}, {"date": "2024-09-11", "close": 125.55, "volume": 139379.0}, {"date": "2024-09-12", "close": 126.92, "volume": 115004.0}, {"date": "2024-09-13", "close": 129.16, "volume": 185996.0}, {"date": "2024-09-16", "close": 132.83, "volume": 275294.0}, {"date": "2024-09-17", "close": 133.64, "volume": 209459.0}, {"date": "2024-09-18", "close": 134.8, "volume": 170275.0}, {"date": "2024-09-19", "close": 135.68, "volume": 220625.0}, {"date": "2024-09-20", "close": 134.91, "volume": 561214.0}, {"date": "2024-09-23", "close": 136.78, "volume": 134515.0}, {"date": "2024-09-24", "close": 135.9, "volume": 137871.0}, {"date": "2024-09-25", "close": 133.91, "volume": 167341.0}, {"date": "2024-09-26", "close": 135.48, "volume": 202909.0}, {"date": "2024-09-27", "close": 135.82, "volume": 206640.0}, {"date": "2024-09-30", "close": 134.6, "volume": 149954.0}, {"date": "2024-10-01", "close": 132.5, "volume": 156213.0}, {"date": "2024-10-02", "close": 132.41, "volume": 106262.0}, {"date": "2024-10-03", "close": 131.96, "volume": 103542.0}, {"date": "2024-10-04", "close": 131.47, "volume": 92498.0}, {"date": "2024-10-07", "close": 129.39, "volume": 115166.0}, {"date": "2024-10-08", "close": 129.51, "volume": 204073.0}, {"date": "2024-10-09", "close": 130.36, "volume": 134212.0}, {"date": "2024-10-10", "close": 129.53, "volume": 97282.0}, {"date": "2024-10-11", "close": 130.87, "volume": 91426.0}, {"date": "2024-10-14", "close": 132.18, "volume": 150473.0}, {"date": "2024-10-15", "close": 133.78, "volume": 215498.0}, {"date": "2024-10-16", "close": 135.61, "volume": 138803.0}, {"date": "2024-10-17", "close": 132.51, "volume": 185235.0}, {"date": "2024-10-18", "close": 133.18, "volume": 117016.0}, {"date": "2024-10-21", "close": 130.9, "volume": 124398.0}, {"date": "2024-10-22", "close": 131.48, "volume": 103646.0}, {"date": "2024-10-23", "close": 132.33, "volume": 81633.0}, {"date": "2024-10-24", "close": 133.61, "volume": 103048.0}, {"date": "2024-10-25", "close": 131.88, "volume": 79361.0}, {"date": "2024-10-28", "close": 133.47, "volume": 60554.0}, {"date": "2024-10-29", "close": 133.75, "volume": 73788.0}, {"date": "2024-10-30", "close": 131.87, "volume": 101138.0}, {"date": "2024-10-31", "close": 129.19, "volume": 172171.0}, {"date": "2024-11-01", "close": 127.0, "volume": 142924.0}, {"date": "2024-11-04", "close": 130.63, "volume": 139915.0}, {"date": "2024-11-05", "close": 132.34, "volume": 113507.0}, {"date": "2024-11-06", "close": 123.0, "volume": 747843.0}, {"date": "2024-11-07", "close": 110.07, "volume": 860137.0}, {"date": "2024-11-08", "close": 106.37, "volume": 652823.0}, {"date": "2024-11-11", "close": 107.74, "volume": 383626.0}, {"date": "2024-11-12", "close": 103.96, "volume": 470307.0}, {"date": "2024-11-13", "close": 103.06, "volume": 479029.0}, {"date": "2024-11-14", "close": 103.47, "volume": 217303.0}, {"date": "2024-11-15", "close": 102.23, "volume": 217388.0}, {"date": "2024-11-18", "close": 104.75, "volume": 211561.0}, {"date": "2024-11-19", "close": 106.2, "volume": 227832.0}, {"date": "2024-11-20", "close": 105.3, "volume": 165973.0}, {"date": "2024-11-21", "close": 105.77, "volume": 284384.0}, {"date": "2024-11-22", "close": 107.12, "volume": 161377.0}, {"date": "2024-11-25", "close": 111.8, "volume": 329263.0}, {"date": "2024-11-26", "close": 109.15, "volume": 292045.0}, {"date": "2024-11-27", "close": 109.17, "volume": 174576.0}, {"date": "2024-11-29", "close": 109.02, "volume": 105074.0}, {"date": "2024-12-02", "close": 110.4, "volume": 207326.0}, {"date": "2024-12-03", "close": 107.47, "volume": 159139.0}, {"date": "2024-12-04", "close": 108.05, "volume": 219514.0}, {"date": "2024-12-05", "close": 107.45, "volume": 184225.0}, {"date": "2024-12-06", "close": 106.68, "volume": 165565.0}, {"date": "2024-12-09", "close": 107.36, "volume": 181586.0}, {"date": "2024-12-10", "close": 106.35, "volume": 132546.0}, {"date": "2024-12-11", "close": 104.31, "volume": 287524.0}, {"date": "2024-12-12", "close": 103.81, "volume": 115013.0}, {"date": "2024-12-13", "close": 104.72, "volume": 122454.0}, {"date": "2024-12-16", "close": 102.1, "volume": 222950.0}, {"date": "2024-12-17", "close": 101.26, "volume": 267923.0}, {"date": "2024-12-18", "close": 98.06, "volume": 240936.0}, {"date": "2024-12-19", "close": 95.34, "volume": 410353.0}, {"date": "2024-12-20", "close": 73.66, "volume": 3148660.0}, {"date": "2024-12-23", "close": 70.45, "volume": 1244795.0}, {"date": "2024-12-24", "close": 70.35, "volume": 315592.0}, {"date": "2024-12-26", "close": 70.71, "volume": 421074.0}, {"date": "2024-12-27", "close": 68.11, "volume": 580114.0}, {"date": "2024-12-30", "close": 67.31, "volume": 667958.0}, {"date": "2024-12-31", "close": 66.64, "volume": 561130.0}, {"date": "2025-01-02", "close": 67.8, "volume": 366103.0}, {"date": "2025-01-03", "close": 68.06, "volume": 240904.0}, {"date": "2025-01-06", "close": 67.41, "volume": 361169.0}, {"date": "2025-01-07", "close": 66.4, "volume": 360007.0}, {"date": "2025-01-08", "close": 65.44, "volume": 345315.0}, {"date": "2025-01-10", "close": 63.43, "volume": 403817.0}, {"date": "2025-01-13", "close": 65.03, "volume": 282869.0}, {"date": "2025-01-14", "close": 66.32, "volume": 276704.0}, {"date": "2025-01-15", "close": 66.15, "volume": 363022.0}, {"date": "2025-01-16", "close": 66.94, "volume": 258291.0}, {"date": "2025-01-17", "close": 68.11, "volume": 240947.0}, {"date": "2025-01-21", "close": 69.85, "volume": 293481.0}, {"date": "2025-01-22", "close": 66.66, "volume": 272710.0}, {"date": "2025-01-23", "close": 67.29, "volume": 212242.0}, {"date": "2025-01-24", "close": 67.97, "volume": 261612.0}, {"date": "2025-01-27", "close": 69.17, "volume": 278899.0}, {"date": "2025-01-28", "close": 68.11, "volume": 183867.0}, {"date": "2025-01-29", "close": 66.34, "volume": 198149.0}, {"date": "2025-01-30", "close": 73.05, "volume": 574244.0}, {"date": "2025-01-31", "close": 71.68, "volume": 405893.0}, {"date": "2025-02-03", "close": 72.06, "volume": 421872.0}, {"date": "2025-02-04", "close": 74.19, "volume": 234740.0}, {"date": "2025-02-05", "close": 73.47, "volume": 243440.0}, {"date": "2025-02-06", "close": 74.03, "volume": 206011.0}, {"date": "2025-02-07", "close": 73.49, "volume": 197888.0}, {"date": "2025-02-10", "close": 73.87, "volume": 172272.0}, {"date": "2025-02-11", "close": 74.35, "volume": 171066.0}, {"date": "2025-02-12", "close": 73.87, "volume": 171089.0}, {"date": "2025-02-13", "close": 74.56, "volume": 153506.0}, {"date": "2025-02-14", "close": 73.1, "volume": 166489.0}, {"date": "2025-02-18", "close": 73.94, "volume": 230194.0}, {"date": "2025-02-19", "close": 73.43, "volume": 314963.0}, {"date": "2025-02-20", "close": 72.87, "volume": 358941.0}, {"date": "2025-02-21", "close": 72.67, "volume": 581081.0}, {"date": "2025-02-24", "close": 73.18, "volume": 326830.0}, {"date": "2025-02-25", "close": 73.78, "volume": 314111.0}, {"date": "2025-02-26", "close": 72.77, "volume": 273412.0}, {"date": "2025-02-27", "close": 72.5, "volume": 291321.0}, {"date": "2025-02-28", "close": 71.95, "volume": 408977.0}, {"date": "2025-03-03", "close": 69.94, "volume": 390788.0}, {"date": "2025-03-04", "close": 71.05, "volume": 422687.0}, {"date": "2025-03-05", "close": 72.43, "volume": 555150.0}, {"date": "2025-03-06", "close": 72.75, "volume": 238433.0}, {"date": "2025-03-07", "close": 73.23, "volume": 257996.0}, {"date": "2025-03-10", "close": 71.53, "volume": 266878.0}, {"date": "2025-03-11", "close": 72.01, "volume": 365365.0}, {"date": "2025-03-12", "close": 70.63, "volume": 497429.0}, {"date": "2025-03-13", "close": 68.2, "volume": 304517.0}, {"date": "2025-03-14", "close": 69.62, "volume": 272530.0}, {"date": "2025-03-17", "close": 64.21, "volume": 764911.0}, {"date": "2025-03-18", "close": 65.32, "volume": 529017.0}, {"date": "2025-03-19", "close": 63.87, "volume": 529085.0}, {"date": "2025-03-20", "close": 63.38, "volume": 335060.0}, {"date": "2025-03-21", "close": 63.61, "volume": 1322878.0}, {"date": "2025-03-24", "close": 66.29, "volume": 289624.0}, {"date": "2025-03-25", "close": 64.85, "volume": 273403.0}, {"date": "2025-03-26", "close": 64.98, "volume": 283571.0}, {"date": "2025-03-27", "close": 65.1, "volume": 235052.0}, {"date": "2025-03-28", "close": 63.75, "volume": 363730.0}, {"date": "2025-03-31", "close": 54.09, "volume": 1098414.0}, {"date": "2025-04-01", "close": 55.84, "volume": 718167.0}, {"date": "2025-04-02", "close": 56.49, "volume": 377434.0}, {"date": "2025-04-03", "close": 52.42, "volume": 413685.0}, {"date": "2025-04-04", "close": 53.43, "volume": 741586.0}, {"date": "2025-04-07", "close": 52.12, "volume": 837031.0}, {"date": "2025-04-08", "close": 48.03, "volume": 782340.0}, {"date": "2025-04-09", "close": 51.8, "volume": 786045.0}, {"date": "2025-04-10", "close": 48.7, "volume": 640436.0}, {"date": "2025-04-11", "close": 49.36, "volume": 290014.0}, {"date": "2025-04-14", "close": 50.83, "volume": 267638.0}, {"date": "2025-04-15", "close": 50.48, "volume": 364486.0}, {"date": "2025-04-16", "close": 50.96, "volume": 216542.0}, {"date": "2025-04-17", "close": 51.61, "volume": 194708.0}, {"date": "2025-04-21", "close": 51.21, "volume": 224994.0}, {"date": "2025-04-22", "close": 52.35, "volume": 202901.0}, {"date": "2025-04-23", "close": 51.78, "volume": 206705.0}, {"date": "2025-04-24", "close": 53.38, "volume": 219061.0}, {"date": "2025-04-25", "close": 53.56, "volume": 137309.0}, {"date": "2025-04-28", "close": 53.78, "volume": 138079.0}, {"date": "2025-04-29", "close": 52.75, "volume": 332899.0}, {"date": "2025-04-30", "close": 54.31, "volume": 460245.0}, {"date": "2025-05-01", "close": 54.99, "volume": 236745.0}, {"date": "2025-05-02", "close": 55.84, "volume": 260969.0}, {"date": "2025-05-05", "close": 54.73, "volume": 193771.0}, {"date": "2025-05-06", "close": 53.0, "volume": 275730.0}, {"date": "2025-05-07", "close": 53.37, "volume": 496314.0}, {"date": "2025-05-08", "close": 55.66, "volume": 331789.0}, {"date": "2025-05-09", "close": 54.61, "volume": 193236.0}, {"date": "2025-05-12", "close": 55.88, "volume": 237150.0}, {"date": "2025-05-13", "close": 55.47, "volume": 158961.0}, {"date": "2025-05-14", "close": 55.32, "volume": 243099.0}, {"date": "2025-05-15", "close": 55.45, "volume": 228040.0}, {"date": "2025-05-16", "close": 56.96, "volume": 273073.0}, {"date": "2025-05-19", "close": 57.01, "volume": 181559.0}, {"date": "2025-05-20", "close": 57.06, "volume": 194773.0}, {"date": "2025-05-21", "close": 55.41, "volume": 290408.0}, {"date": "2025-05-22", "close": 55.54, "volume": 189323.0}, {"date": "2025-05-23", "close": 55.53, "volume": 147313.0}, {"date": "2025-05-27", "close": 56.62, "volume": 253285.0}, {"date": "2025-05-28", "close": 55.76, "volume": 180792.0}, {"date": "2025-05-29", "close": 55.64, "volume": 185005.0}, {"date": "2025-05-30", "close": 55.22, "volume": 233495.0}, {"date": "2025-06-02", "close": 54.25, "volume": 208435.0}, {"date": "2025-06-03", "close": 55.74, "volume": 273481.0}, {"date": "2025-06-04", "close": 55.34, "volume": 232081.0}, {"date": "2025-06-05", "close": 54.78, "volume": 160261.0}, {"date": "2025-06-06", "close": 55.34, "volume": 143594.0}, {"date": "2025-06-09", "close": 56.68, "volume": 200827.0}, {"date": "2025-06-10", "close": 57.09, "volume": 290506.0}, {"date": "2025-06-11", "close": 57.23, "volume": 233230.0}, {"date": "2025-06-12", "close": 56.88, "volume": 205664.0}, {"date": "2025-06-13", "close": 56.35, "volume": 228854.0}, {"date": "2025-06-16", "close": 57.24, "volume": 251072.0}, {"date": "2025-06-17", "close": 56.87, "volume": 250483.0}, {"date": "2025-06-18", "close": 57.89, "volume": 200550.0}, {"date": "2025-06-20", "close": 58.04, "volume": 441805.0}, {"date": "2025-06-23", "close": 58.22, "volume": 231671.0}, {"date": "2025-06-24", "close": 58.9, "volume": 229744.0}, {"date": "2025-06-25", "close": 56.76, "volume": 321145.0}, {"date": "2025-06-26", "close": 57.93, "volume": 234189.0}, {"date": "2025-06-27", "close": 57.12, "volume": 437462.0}, {"date": "2025-06-30", "close": 55.22, "volume": 475833.0}, {"date": "2025-07-01", "close": 56.69, "volume": 290573.0}, {"date": "2025-07-02", "close": 57.07, "volume": 230488.0}, {"date": "2025-07-03", "close": 56.92, "volume": 144075.0}, {"date": "2025-07-07", "close": 55.3, "volume": 208319.0}, {"date": "2025-07-08", "close": 55.47, "volume": 302065.0}, {"date": "2025-07-09", "close": 55.75, "volume": 188531.0}, {"date": "2025-07-10", "close": 56.03, "volume": 232377.0}, {"date": "2025-07-11", "close": 56.11, "volume": 228819.0}, {"date": "2025-07-14", "close": 56.23, "volume": 235911.0}, {"date": "2025-07-15", "close": 53.99, "volume": 514930.0}, {"date": "2025-07-16", "close": 53.99, "volume": 299986.0}, {"date": "2025-07-17", "close": 52.29, "volume": 542272.0}, {"date": "2025-07-18", "close": 52.48, "volume": 391246.0}, {"date": "2025-07-21", "close": 52.39, "volume": 240046.0}, {"date": "2025-07-22", "close": 54.44, "volume": 299019.0}, {"date": "2025-07-23", "close": 54.83, "volume": 165335.0}, {"date": "2025-07-24", "close": 53.65, "volume": 168129.0}, {"date": "2025-07-25", "close": 53.69, "volume": 151528.0}, {"date": "2025-07-28", "close": 53.17, "volume": 162155.0}, {"date": "2025-07-29", "close": 53.24, "volume": 207939.0}, {"date": "2025-07-30", "close": 52.19, "volume": 234537.0}, {"date": "2025-07-31", "close": 51.7, "volume": 289171.0}, {"date": "2025-08-01", "close": 51.37, "volume": 291004.0}, {"date": "2025-08-04", "close": 51.65, "volume": 195894.0}, {"date": "2025-08-05", "close": 52.29, "volume": 224222.0}, {"date": "2025-08-06", "close": 51.62, "volume": 224058.0}, {"date": "2025-08-07", "close": 46.1, "volume": 1175805.0}, {"date": "2025-08-08", "close": 45.83, "volume": 604407.0}, {"date": "2025-08-11", "close": 48.68, "volume": 809749.0}, {"date": "2025-08-12", "close": 52.44, "volume": 815153.0}, {"date": "2025-08-13", "close": 54.66, "volume": 468811.0}, {"date": "2025-08-14", "close": 53.19, "volume": 362000.0}, {"date": "2025-08-15", "close": 52.25, "volume": 325668.0}, {"date": "2025-08-18", "close": 52.07, "volume": 255607.0}, {"date": "2025-08-19", "close": 52.68, "volume": 252854.0}, {"date": "2025-08-20", "close": 52.77, "volume": 198891.0}, {"date": "2025-08-21", "close": 52.1, "volume": 226003.0}, {"date": "2025-08-22", "close": 54.92, "volume": 337629.0}, {"date": "2025-08-25", "close": 55.07, "volume": 252219.0}, {"date": "2025-08-26", "close": 54.93, "volume": 323421.0}, {"date": "2025-08-27", "close": 56.61, "volume": 253695.0}, {"date": "2025-08-28", "close": 56.3, "volume": 305514.0}, {"date": "2025-08-29", "close": 56.66, "volume": 238260.0}, {"date": "2025-09-02", "close": 54.55, "volume": 321208.0}, {"date": "2025-09-03", "close": 54.86, "volume": 240983.0}, {"date": "2025-09-04", "close": 56.65, "volume": 265694.0}, {"date": "2025-09-05", "close": 57.3, "volume": 197344.0}, {"date": "2025-09-08", "close": 56.8, "volume": 265427.0}, {"date": "2025-09-09", "close": 56.8, "volume": 190651.0}, {"date": "2025-09-10", "close": 56.37, "volume": 221518.0}, {"date": "2025-09-11", "close": 57.09, "volume": 218284.0}, {"date": "2025-09-12", "close": 56.97, "volume": 192619.0}, {"date": "2025-09-15", "close": 57.3, "volume": 226901.0}, {"date": "2025-09-16", "close": 57.22, "volume": 276610.0}, {"date": "2025-09-17", "close": 56.69, "volume": 274365.0}, {"date": "2025-09-18", "close": 58.26, "volume": 241615.0}, {"date": "2025-09-19", "close": 57.43, "volume": 603995.0}, {"date": "2025-09-22", "close": 56.0, "volume": 382934.0}, {"date": "2025-09-23", "close": 55.64, "volume": 218872.0}, {"date": "2025-09-24", "close": 54.35, "volume": 285293.0}, {"date": "2025-09-25", "close": 54.67, "volume": 283978.0}, {"date": "2025-09-26", "close": 54.46, "volume": 255806.0}, {"date": "2025-09-29", "close": 54.99, "volume": 664335.0}, {"date": "2025-09-30", "close": 53.58, "volume": 406817.0}, {"date": "2025-10-01", "close": 55.26, "volume": 442441.0}, {"date": "2025-10-02", "close": 56.64, "volume": 402634.0}, {"date": "2025-10-03", "close": 56.46, "volume": 324113.0}, {"date": "2025-10-06", "close": 54.93, "volume": 258781.0}, {"date": "2025-10-07", "close": 54.86, "volume": 299700.0}, {"date": "2025-10-08", "close": 54.41, "volume": 196557.0}, {"date": "2025-10-09", "close": 53.38, "volume": 302846.0}, {"date": "2025-10-10", "close": 51.2, "volume": 330557.0}, {"date": "2025-10-13", "close": 52.4, "volume": 156025.0}, {"date": "2025-10-14", "close": 53.58, "volume": 233200.0}, {"date": "2025-10-15", "close": 55.81, "volume": 342191.0}, {"date": "2025-10-16", "close": 53.71, "volume": 348572.0}, {"date": "2025-10-17", "close": 53.71, "volume": 171001.0}, {"date": "2025-10-20", "close": 54.64, "volume": 164767.0}, {"date": "2025-10-21", "close": 54.0, "volume": 263345.0}, {"date": "2025-10-22", "close": 53.38, "volume": 277829.0}, {"date": "2025-10-23", "close": 52.75, "volume": 202125.0}, {"date": "2025-10-24", "close": 52.83, "volume": 215755.0}, {"date": "2025-10-27", "close": 53.12, "volume": 234011.0}, {"date": "2025-10-28", "close": 52.55, "volume": 161197.0}, {"date": "2025-10-29", "close": 49.63, "volume": 511381.0}, {"date": "2025-10-30", "close": 50.11, "volume": 300396.0}, {"date": "2025-10-31", "close": 50.15, "volume": 227118.0}, {"date": "2025-11-03", "close": 49.49, "volume": 530970.0}, {"date": "2025-11-04", "close": 49.76, "volume": 423073.0}, {"date": "2025-11-05", "close": 53.0, "volume": 308902.0}, {"date": "2025-11-06", "close": 50.96, "volume": 307342.0}, {"date": "2025-11-07", "close": 51.46, "volume": 322991.0}, {"date": "2025-11-10", "close": 51.48, "volume": 221767.0}, {"date": "2025-11-11", "close": 51.98, "volume": 218019.0}, {"date": "2025-11-12", "close": 50.47, "volume": 209798.0}, {"date": "2025-11-13", "close": 50.09, "volume": 186439.0}, {"date": "2025-11-14", "close": 48.43, "volume": 359497.0}, {"date": "2025-11-17", "close": 47.67, "volume": 323307.0}, {"date": "2025-11-18", "close": 47.58, "volume": 234982.0}, {"date": "2025-11-19", "close": 45.89, "volume": 294698.0}, {"date": "2025-11-20", "close": 44.58, "volume": 514776.0}, {"date": "2025-11-21", "close": 48.05, "volume": 429884.0}, {"date": "2025-11-24", "close": 49.27, "volume": 421786.0}, {"date": "2025-11-25", "close": 48.98, "volume": 278503.0}, {"date": "2025-11-26", "close": 49.51, "volume": 350514.0}, {"date": "2025-11-28", "close": 49.45, "volume": 122834.0}, {"date": "2025-12-01", "close": 49.89, "volume": 256948.0}, {"date": "2025-12-02", "close": 49.87, "volume": 172459.0}, {"date": "2025-12-03", "close": 51.41, "volume": 233803.0}, {"date": "2025-12-04", "close": 50.87, "volume": 223988.0}, {"date": "2025-12-05", "close": 50.14, "volume": 292890.0}, {"date": "2025-12-08", "close": 49.94, "volume": 194415.0}, {"date": "2025-12-09", "close": 51.16, "volume": 217613.0}, {"date": "2025-12-10", "close": 52.5, "volume": 516036.0}, {"date": "2025-12-11", "close": 52.11, "volume": 200303.0}, {"date": "2025-12-12", "close": 56.77, "volume": 1239262.0}, {"date": "2025-12-15", "close": 56.53, "volume": 725671.0}, {"date": "2025-12-16", "close": 58.14, "volume": 612087.0}, {"date": "2025-12-17", "close": 58.43, "volume": 464211.0}, {"date": "2025-12-18", "close": 56.37, "volume": 825992.0}, {"date": "2025-12-19", "close": 53.15, "volume": 1306411.0}, {"date": "2025-12-22", "close": 51.08, "volume": 534226.0}, {"date": "2025-12-23", "close": 49.57, "volume": 740462.0}, {"date": "2025-12-24", "close": 50.88, "volume": 324806.0}, {"date": "2025-12-26", "close": 50.88, "volume": 320506.0}, {"date": "2025-12-29", "close": 49.85, "volume": 485355.0}, {"date": "2025-12-30", "close": 49.82, "volume": 666294.0}, {"date": "2025-12-31", "close": 47.36, "volume": 596107.0}, {"date": "2026-01-02", "close": 49.47, "volume": 528923.0}, {"date": "2026-01-05", "close": 49.03, "volume": 479685.0}, {"date": "2026-01-06", "close": 48.62, "volume": 527077.0}, {"date": "2026-01-07", "close": 48.96, "volume": 252278.0}, {"date": "2026-01-08", "close": 49.86, "volume": 254369.0}, {"date": "2026-01-09", "close": 50.6, "volume": 265759.0}, {"date": "2026-01-12", "close": 51.51, "volume": 325453.0}, {"date": "2026-01-13", "close": 49.89, "volume": 390675.0}, {"date": "2026-01-14", "close": 50.63, "volume": 285006.0}, {"date": "2026-01-15", "close": 50.81, "volume": 310701.0}, {"date": "2026-01-16", "close": 50.54, "volume": 260108.0}, {"date": "2026-01-20", "close": 49.85, "volume": 321487.0}, {"date": "2026-01-21", "close": 50.36, "volume": 342418.0}, {"date": "2026-01-22", "close": 49.71, "volume": 232381.0}, {"date": "2026-01-23", "close": 49.65, "volume": 290414.0}, {"date": "2026-01-26", "close": 48.93, "volume": 229737.0}, {"date": "2026-01-27", "close": 48.76, "volume": 207416.0}, {"date": "2026-01-28", "close": 47.86, "volume": 275097.0}, {"date": "2026-01-29", "close": 48.49, "volume": 220150.0}, {"date": "2026-01-30", "close": 48.32, "volume": 223270.0}, {"date": "2026-02-02", "close": 48.25, "volume": 233574.0}, {"date": "2026-02-03", "close": 48.42, "volume": 236387.0}, {"date": "2026-02-04", "close": 49.31, "volume": 258272.0}, {"date": "2026-02-05", "close": 47.7, "volume": 258458.0}, {"date": "2026-02-06", "close": 48.65, "volume": 247634.0}, {"date": "2026-02-09", "close": 48.3, "volume": 173431.0}, {"date": "2026-02-10", "close": 47.99, "volume": 189050.0}, {"date": "2026-02-11", "close": 46.91, "volume": 340870.0}, {"date": "2026-02-12", "close": 45.52, "volume": 369947.0}, {"date": "2026-02-13", "close": 45.93, "volume": 218342.0}, {"date": "2026-02-17", "close": 46.05, "volume": 286562.0}, {"date": "2026-02-18", "close": 46.26, "volume": 205688.0}, {"date": "2026-02-19", "close": 46.36, "volume": 222617.0}, {"date": "2026-02-20", "close": 45.71, "volume": 457154.0}, {"date": "2026-02-23", "close": 46.16, "volume": 314649.0}, {"date": "2026-02-24", "close": 51.1, "volume": 747755.0}, {"date": "2026-02-25", "close": 52.8, "volume": 604643.0}, {"date": "2026-02-26", "close": 54.62, "volume": 539972.0}, {"date": "2026-02-27", "close": 52.96, "volume": 396666.0}, {"date": "2026-03-02", "close": 53.68, "volume": 367810.0}, {"date": "2026-03-03", "close": 53.61, "volume": 411310.0}, {"date": "2026-03-04", "close": 56.66, "volume": 442060.0}, {"date": "2026-03-05", "close": 55.06, "volume": 336983.0}, {"date": "2026-03-06", "close": 54.37, "volume": 252577.0}, {"date": "2026-03-09", "close": 54.54, "volume": 304534.0}, {"date": "2026-03-10", "close": 53.57, "volume": 226766.0}, {"date": "2026-03-11", "close": 53.72, "volume": 191720.0}, {"date": "2026-03-12", "close": 53.12, "volume": 268396.0}, {"date": "2026-03-13", "close": 52.66, "volume": 210959.0}, {"date": "2026-03-16", "close": 51.88, "volume": 286704.0}, {"date": "2026-03-17", "close": 53.2, "volume": 313537.0}, {"date": "2026-03-18", "close": 53.54, "volume": 287848.0}, {"date": "2026-03-19", "close": 53.62, "volume": 190229.0}, {"date": "2026-03-20", "close": 51.61, "volume": 509862.0}, {"date": "2026-03-23", "close": 52.38, "volume": 259164.0}, {"date": "2026-03-24", "close": 52.55, "volume": 213315.0}, {"date": "2026-03-25", "close": 52.35, "volume": 298007.0}, {"date": "2026-03-26", "close": 52.09, "volume": 244628.0}, {"date": "2026-03-27", "close": 50.95, "volume": 301435.0}, {"date": "2026-03-30", "close": 50.76, "volume": 406849.0}, {"date": "2026-03-31", "close": 50.16, "volume": 358325.0}, {"date": "2026-04-01", "close": 49.39, "volume": 251184.0}, {"date": "2026-04-02", "close": 50.21, "volume": 376253.0}, {"date": "2026-04-06", "close": 49.44, "volume": 205585.0}, {"date": "2026-04-07", "close": 49.97, "volume": 325713.0}, {"date": "2026-04-08", "close": 49.32, "volume": 392289.0}, {"date": "2026-04-09", "close": 50.07, "volume": 277507.0}, {"date": "2026-04-10", "close": 51.0, "volume": 239630.0}, {"date": "2026-04-13", "close": 50.68, "volume": 171114.0}, {"date": "2026-04-14", "close": 51.18, "volume": 246218.0}, {"date": "2026-04-15", "close": 51.9, "volume": 265777.0}, {"date": "2026-04-16", "close": 51.99, "volume": 231593.0}, {"date": "2026-04-17", "close": 52.94, "volume": 291479.0}, {"date": "2026-04-20", "close": 53.18, "volume": 193433.0}, {"date": "2026-04-21", "close": 52.85, "volume": 275037.0}, {"date": "2026-04-22", "close": 55.85, "volume": 938946.0}, {"date": "2026-04-23", "close": 53.01, "volume": 819505.0}, {"date": "2026-04-24", "close": 55.91, "volume": 352187.0}, {"date": "2026-04-27", "close": 55.76, "volume": 302435.0}, {"date": "2026-04-28", "close": 56.01, "volume": 194263.0}, {"date": "2026-04-29", "close": 53.22, "volume": 573268.0}, {"date": "2026-04-30", "close": 54.25, "volume": 277248.0}, {"date": "2026-05-01", "close": 54.49, "volume": 195150.0}, {"date": "2026-05-04", "close": 52.9, "volume": 328689.0}, {"date": "2026-05-05", "close": 60.32, "volume": 1112152.0}, {"date": "2026-05-06", "close": 57.7, "volume": 537005.0}, {"date": "2026-05-07", "close": 56.59, "volume": 319079.0}, {"date": "2026-05-08", "close": 57.29, "volume": 283888.0}, {"date": "2026-05-11", "close": 56.49, "volume": 267463.0}, {"date": "2026-05-12", "close": 55.76, "volume": 250491.0}, {"date": "2026-05-13", "close": 54.93, "volume": 229839.0}, {"date": "2026-05-14", "close": 54.84, "volume": 220638.0}, {"date": "2026-05-15", "close": 53.98, "volume": 316708.0}, {"date": "2026-05-18", "close": 54.58, "volume": 134815.0}, {"date": "2026-05-19", "close": 54.45, "volume": 144902.0}, {"date": "2026-05-20", "close": 56.2, "volume": 266122.0}, {"date": "2026-05-21", "close": 56.39, "volume": 219800.0}, {"date": "2026-05-22", "close": 57.06, "volume": 221662.0}, {"date": "2026-05-26", "close": 57.06, "volume": 341661.0}, {"date": "2026-05-27", "close": 57.76, "volume": 221962.0}, {"date": "2026-05-28", "close": 58.0, "volume": 222411.0}, {"date": "2026-05-29", "close": 57.99, "volume": 278239.0}, {"date": "2026-06-01", "close": 57.32, "volume": 250165.0}, {"date": "2026-06-02", "close": 57.95, "volume": 141223.0}, {"date": "2026-06-03", "close": 57.27, "volume": 225793.0}, {"date": "2026-06-04", "close": 58.4, "volume": 149515.0}, {"date": "2026-06-05", "close": 58.56, "volume": 195895.0}, {"date": "2026-06-08", "close": 59.19, "volume": 300195.0}, {"date": "2026-06-09", "close": 60.34, "volume": 189256.0}, {"date": "2026-06-10", "close": 58.16, "volume": 3234285.0}, {"date": "2026-06-11", "close": 61.77, "volume": 511733.0}, {"date": "2026-06-12", "close": 60.49, "volume": 563262.0}, {"date": "2026-06-15", "close": 60.5, "volume": 378240.0}, {"date": "2026-06-16", "close": 59.6, "volume": 365647.0}, {"date": "2026-06-17", "close": 58.65, "volume": 313021.0}, {"date": "2026-06-18", "close": 59.6, "volume": 461531.0}, {"date": "2026-06-22", "close": 59.31, "volume": 396755.0}, {"date": "2026-06-23", "close": 60.66, "volume": 303835.0}, {"date": "2026-06-24", "close": 61.08, "volume": 342793.0}, {"date": "2026-06-25", "close": 61.16, "volume": 224608.0}, {"date": "2026-06-26", "close": 62.93, "volume": 789579.0}, {"date": "2026-06-29", "close": 63.26, "volume": 688935.0}, {"date": "2026-06-30", "close": 61.98, "volume": 647135.0}, {"date": "2026-07-01", "close": 62.7, "volume": 362417.0}, {"date": "2026-07-02", "close": 63.36, "volume": 290458.0}, {"date": "2026-07-06", "close": 61.86, "volume": 231670.0}, {"date": "2026-07-07", "close": 61.81, "volume": 265481.0}, {"date": "2026-07-08", "close": 62.87, "volume": 373071.0}, {"date": "2026-07-09", "close": 63.03, "volume": 250732.0}, {"date": "2026-07-10", "close": 64.44, "volume": 348092.0}, {"date": "2026-07-13", "close": 63.79, "volume": 283595.0}, {"date": "2026-07-14", "close": 63.72, "volume": 249016.0}, {"date": "2026-07-15", "close": 63.58, "volume": 287111.0}, {"date": "2026-07-16", "close": 64.67, "volume": 366820.0}, {"date": "2026-07-17", "close": 64.47, "volume": 266110.0}, {"date": "2026-07-20", "close": 64.35, "volume": 163262.0}, {"date": "2026-07-21", "close": 63.26, "volume": 776209.0}, {"date": "2026-07-22", "close": 62.31, "volume": 193833.0}, {"date": "2026-07-23", "close": 61.27, "volume": 328604.0}, {"date": "2026-07-24", "close": 61.48, "volume": 203070.0}, {"date": "2026-07-27", "close": 61.42, "volume": 414694.0}, {"date": "2026-07-28", "close": 60.57, "volume": 234754.0}, {"date": "2026-07-29", "close": 61.21, "volume": 309100.0}, {"date": "2026-07-30", "close": 60.78, "volume": 212577.0}, {"date": "2026-07-31", "close": 58.81, "volume": 392943.0}, {"date": "2026-08-03", "close": 58.59, "volume": 368111.0}, {"date": "2026-08-04", "close": 60.36, "volume": 473638.0}, {"date": "2026-08-05", "close": 58.47, "volume": 484126.0}, {"date": "2026-08-06", "close": 58.35, "volume": 262592.0}, {"date": "2026-08-07", "close": 59.16, "volume": 237915.0}, {"date": "2026-08-10", "close": 57.4, "volume": 357008.0}, {"date": "2026-08-11", "close": 57.68, "volume": 196871.0}, {"date": "2026-08-12", "close": 57.72, "volume": 214287.0}, {"date": "2026-08-13", "close": 57.53, "volume": 243766.0}, {"date": "2026-08-14", "close": 55.99, "volume": 362681.0}, {"date": "2026-08-17", "close": 55.8, "volume": 349867.0}, {"date": "2026-08-18", "close": 55.12, "volume": 396933.0}, {"date": "2026-08-19", "close": 56.2, "volume": 226110.0}, {"date": "2026-08-20", "close": 56.73, "volume": 167841.0}, {"date": "2026-08-21", "close": 56.71, "volume": 199404.0}, {"date": "2026-08-24", "close": 56.8, "volume": 418843.0}, {"date": "2026-08-25", "close": 57.63, "volume": 472939.0}, {"date": "2026-08-26", "close": 57.04, "volume": 180355.0}, {"date": "2026-08-27", "close": 56.42, "volume": 312278.0}, {"date": "2026-08-28", "close": 56.31, "volume": 324242.0}, {"date": "2026-08-31", "close": 56.92, "volume": 550563.0}, {"date": "2026-09-01", "close": 56.17, "volume": 412760.0}, {"date": "2026-09-02", "close": 56.83, "volume": 270589.0}, {"date": "2026-09-03", "close": 56.8, "volume": 272831.0}, {"date": "2026-09-04", "close": 57.2, "volume": 333383.0}, {"date": "2026-09-08", "close": 57.21, "volume": 301370.0}, {"date": "2026-09-09", "close": 56.97, "volume": 220867.0}, {"date": "2026-09-10", "close": 55.6, "volume": 272008.0}, {"date": "2026-09-11", "close": 56.25, "volume": 181893.0}, {"date": "2026-09-14", "close": 56.44, "volume": 198982.0}, {"date": "2026-09-15", "close": 56.41, "volume": 242371.0}, {"date": "2026-09-16", "close": 55.91, "volume": 260407.0}, {"date": "2026-09-17", "close": 56.43, "volume": 250324.0}, {"date": "2026-09-18", "close": 55.62, "volume": 989353.0}, {"date": "2026-09-21", "close": 56.16, "volume": 440091.0}, {"date": "2026-09-22", "close": 56.74, "volume": 354146.0}, {"date": "2026-09-23", "close": 55.28, "volume": 418385.0}, {"date": "2026-09-24", "close": 55.59, "volume": 372184.0}, {"date": "2026-09-25", "close": 55.52, "volume": 323261.0}, {"date": "2026-09-28", "close": 55.21, "volume": 348826.0}, {"date": "2026-09-29", "close": 54.51, "volume": 1027207.0}, {"date": "2026-09-30", "close": 52.68, "volume": 1076551.0}, {"date": "2026-10-01", "close": 51.0, "volume": 632456.0}, {"date": "2026-10-02", "close": 50.52, "volume": 453291.0}, {"date": "2026-10-05", "close": 50.54, "volume": 363966.0}, {"date": "2026-10-06", "close": 50.26, "volume": 479361.0}, {"date": "2026-10-07", "close": 51.23, "volume": 483184.0}, {"date": "2026-10-08", "close": 51.92, "volume": 394301.0}, {"date": "2026-10-09", "close": 51.83, "volume": 208320.0}, {"date": "2026-10-12", "close": 51.19, "volume": 283783.0}], "refreshing": true}