{"ticker": "IMKTA", "overview": {"cik": "50493", "ticker": "IMKTA", "name": "INGLES MARKETS INC", "industry": "Retail-Grocery Stores", "country": "United States", "sic": "5411", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000050493-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001437749-26-025666", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001396", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0000050493-26-000016", "price_sensitive": false}, {"form": "3", "date": "2026-05-27", "title": "FORM 3", "accession": "0001437749-26-018567", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001437749-26-018083", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "FORM 3", "accession": "0001437749-26-017556", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000050493-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015353", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001437749-26-014872", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-04-30", "title": "Form DFAN14A", "accession": "0000921895-26-001118", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-04-28", "title": "Form DFAN14A", "accession": "0000921895-26-001096", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001140361-26-017109", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-04-27", "title": "Form DFAN14A", "accession": "0000921895-26-001082", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001140361-26-016430", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-20", "title": "Form DEFA14A", "accession": "0001140361-26-015672", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-20", "title": "Form DEFA14A", "accession": "0001140361-26-015671", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-04-20", "title": "Form DFAN14A", "accession": "0000921895-26-001029", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-04-17", "title": "Form DFAN14A", "accession": "0000921895-26-001011", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001140361-26-015231", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-16", "title": "Form DEFA14A", "accession": "0001140361-26-015141", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-04-15", "title": "Form DFAN14A", "accession": "0000921895-26-000998", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-13", "title": "Form DEFA14A", "accession": "0001140361-26-014430", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "Form DEFA14A", "accession": "0001140361-26-014260", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IMKTA", "has_prices": true, "as_of": "2026-08-07", "last": 88.11, "prev_close": 86.71, "change": 1.4000000000000057, "change_pct": 0.016145773267212615, "session_volume": 141611.0, "vwap_5": 88.82187016049298, "vwap_20": 89.10944925410526, "vwap_60": 89.01364941618931, "vwap_250": 81.02275403681367, "high_52w": 95.23, "low_52w": 68.55, "avg_volume_20": 123744.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001621", "src": "13DG", "ticker": "IMKTA", "cik": "50493", "company": "INGLES MARKETS INC", "company_raw": "INGLES MARKETS INC", "who": "Ingles Markets Inc", "who_key": "INGLES MARKETS 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": "Retail-Grocery Stores", "country": "United States", "headline": "INGLES MARKETS INC moves to a 4.87% passive stake in IMKTA", "source_url": "https://www.sec.gov/Archives/edgar/data/50493/0002100119-26-001621-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "13DG-0000052388-26-000276", "src": "13DG", "ticker": "IMKTA", "cik": "50493", "company": "INGLES MARKETS INC", "company_raw": "INGLES MARKETS INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Retail-Grocery Stores", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of IMKTA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000276-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0002100119-26-001396", "src": "13DG", "ticker": "IMKTA", "cik": "50493", "company": "INGLES MARKETS INC", "company_raw": "INGLES MARKETS INC", "who": "Ingles Markets Inc", "who_key": "INGLES MARKETS 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": "Retail-Grocery Stores", "country": "United States", "headline": "INGLES MARKETS INC takes a 5.07% passive stake in IMKTA", "source_url": "https://www.sec.gov/Archives/edgar/data/50493/0002100119-26-001396-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0000102909-26-001607", "src": "13DG", "ticker": "IMKTA", "cik": "50493", "company": "INGLES MARKETS INC", "company_raw": "INGLES MARKETS INC", "who": "Ingles Markets Inc", "who_key": "INGLES MARKETS 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": "Retail-Grocery Stores", "country": "United States", "headline": "INGLES MARKETS INC adjusts its stake in IMKTA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/50493/0000102909-26-001607-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2022-20021790-T11", "src": "CONGRESS", "ticker": "IMKTA", "cik": "", "company": "INGLES MARKETS INC", "company_raw": "22$1,001 - $15,000\nF S: New\nJT Ingles Markets, Incorporated - Class\nA", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx sells IMKTA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021790.pdf", "trade_date": "2022-09-30", "timestamp": "2022-09-30", "mins": 2152310}, {"id": "HOUSE-2022-20021630-T27", "src": "CONGRESS", "ticker": "IMKTA", "cik": "", "company": "INGLES MARKETS INC", "company_raw": "22$1,001 - $15,000\nF S: New\nJT Ingles Markets, Incorporated - Class\nA", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx buys IMKTA ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf", "trade_date": "2022-08-30", "timestamp": "2022-08-30", "mins": 2196950}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001621", "src": "13DG", "ticker": "IMKTA", "cik": "50493", "company": "INGLES MARKETS INC", "company_raw": "INGLES MARKETS INC", "who": "Ingles Markets Inc", "who_key": "INGLES MARKETS 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": "Retail-Grocery Stores", "country": "United States", "headline": "INGLES MARKETS INC moves to a 4.87% passive stake in IMKTA", "source_url": "https://www.sec.gov/Archives/edgar/data/50493/0002100119-26-001621-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "13DG-0000052388-26-000276", "src": "13DG", "ticker": "IMKTA", "cik": "50493", "company": "INGLES MARKETS INC", "company_raw": "INGLES MARKETS INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Retail-Grocery Stores", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of IMKTA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000276-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0002100119-26-001396", "src": "13DG", "ticker": "IMKTA", "cik": "50493", "company": "INGLES MARKETS INC", "company_raw": "INGLES MARKETS INC", "who": "Ingles Markets Inc", "who_key": "INGLES MARKETS 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": "Retail-Grocery Stores", "country": "United States", "headline": "INGLES MARKETS INC takes a 5.07% passive stake in IMKTA", "source_url": "https://www.sec.gov/Archives/edgar/data/50493/0002100119-26-001396-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0000102909-26-001607", "src": "13DG", "ticker": "IMKTA", "cik": "50493", "company": "INGLES MARKETS INC", "company_raw": "INGLES MARKETS INC", "who": "Ingles Markets Inc", "who_key": "INGLES MARKETS 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": "Retail-Grocery Stores", "country": "United States", "headline": "INGLES MARKETS INC adjusts its stake in IMKTA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/50493/0000102909-26-001607-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ingles Markets, Incorporated - Class A Common Stock", "new_value": "INGLES MARKETS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000050493", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000050493", "applied": 1, "detected_at": "2026-10-25T10:19:49.900385"}]}, "key_people": [{"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 15001.0, "net": 35000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-09-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021790.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2022-08-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-09-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021790.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000050493-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001437749-26-025666", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001396", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0000050493-26-000016", "price_sensitive": false}, {"form": "3", "date": "2026-05-27", "title": "FORM 3", "accession": "0001437749-26-018567", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001437749-26-018083", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "FORM 3", "accession": "0001437749-26-017556", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000050493-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015353", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001437749-26-014872", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-04-30", "title": "Form DFAN14A", "accession": "0000921895-26-001118", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-04-28", "title": "Form DFAN14A", "accession": "0000921895-26-001096", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001140361-26-017109", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-04-27", "title": "Form DFAN14A", "accession": "0000921895-26-001082", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001140361-26-016430", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-20", "title": "Form DEFA14A", "accession": "0001140361-26-015672", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-20", "title": "Form DEFA14A", "accession": "0001140361-26-015671", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-04-20", "title": "Form DFAN14A", "accession": "0000921895-26-001029", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-04-17", "title": "Form DFAN14A", "accession": "0000921895-26-001011", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001140361-26-015231", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-16", "title": "Form DEFA14A", "accession": "0001140361-26-015141", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-04-15", "title": "Form DFAN14A", "accession": "0000921895-26-000998", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-13", "title": "Form DEFA14A", "accession": "0001140361-26-014430", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "Form DEFA14A", "accession": "0001140361-26-014260", "price_sensitive": false}], "performance": {"ticker": "IMKTA", "has_prices": true, "summary": {"n": 1, "avg": -0.01794471689701292, "win_rate": 0.0, "best": -0.01794471689701292, "worst": -0.01794471689701292, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 50001.0, "date": "2022-08-30", "score": 0.0, "ref_price": 89.72, "return": -0.01794471689701292}]}, "price_series": [{"date": "2016-08-08", "close": 37.36, "volume": 46385.0}, {"date": "2016-08-09", "close": 37.52, "volume": 54063.0}, {"date": "2016-08-10", "close": 37.49, "volume": 50598.0}, {"date": "2016-08-11", "close": 36.98, "volume": 88390.0}, {"date": "2016-08-12", "close": 37.12, "volume": 55247.0}, {"date": "2016-08-15", "close": 37.36, "volume": 73474.0}, {"date": "2016-08-16", "close": 36.71, "volume": 59046.0}, {"date": "2016-08-17", "close": 36.63, "volume": 106298.0}, {"date": "2016-08-18", "close": 36.89, "volume": 43854.0}, {"date": "2016-08-19", "close": 36.97, "volume": 47810.0}, {"date": "2016-08-22", "close": 37.59, "volume": 47755.0}, {"date": "2016-08-23", "close": 37.64, "volume": 42243.0}, {"date": "2016-08-24", "close": 38.89, "volume": 84422.0}, {"date": "2016-08-25", "close": 38.12, "volume": 36503.0}, {"date": "2016-08-26", "close": 37.54, "volume": 50444.0}, {"date": "2016-08-29", "close": 37.75, "volume": 38873.0}, {"date": "2016-08-30", "close": 37.94, "volume": 31337.0}, {"date": "2016-08-31", "close": 37.83, "volume": 66793.0}, {"date": "2016-09-01", "close": 37.94, "volume": 57463.0}, {"date": "2016-09-02", "close": 38.6, "volume": 57230.0}, {"date": "2016-09-06", "close": 38.83, "volume": 44184.0}, {"date": "2016-09-07", "close": 38.54, "volume": 82427.0}, {"date": "2016-09-08", "close": 38.87, "volume": 60705.0}, {"date": "2016-09-09", "close": 38.61, "volume": 71002.0}, {"date": "2016-09-12", "close": 38.64, "volume": 61162.0}, {"date": "2016-09-13", "close": 38.6, "volume": 68113.0}, {"date": "2016-09-14", "close": 38.12, "volume": 61492.0}, {"date": "2016-09-15", "close": 38.38, "volume": 49100.0}, {"date": "2016-09-16", "close": 38.16, "volume": 106790.0}, {"date": "2016-09-19", "close": 38.58, "volume": 39351.0}, {"date": "2016-09-20", "close": 38.11, "volume": 28250.0}, {"date": "2016-09-21", "close": 38.18, "volume": 36394.0}, {"date": "2016-09-22", "close": 38.47, "volume": 42539.0}, {"date": "2016-09-23", "close": 38.58, "volume": 23110.0}, {"date": "2016-09-26", "close": 38.93, "volume": 36853.0}, {"date": "2016-09-27", "close": 38.4, "volume": 32946.0}, {"date": "2016-09-28", "close": 38.76, "volume": 40656.0}, {"date": "2016-09-29", "close": 38.33, "volume": 35042.0}, {"date": "2016-09-30", "close": 39.54, "volume": 57945.0}, {"date": "2016-10-03", "close": 39.24, "volume": 45562.0}, {"date": "2016-10-04", "close": 39.14, "volume": 43407.0}, {"date": "2016-10-05", "close": 39.74, "volume": 61000.0}, {"date": "2016-10-06", "close": 40.32, "volume": 48179.0}, {"date": "2016-10-07", "close": 38.95, "volume": 54511.0}, {"date": "2016-10-10", "close": 39.65, "volume": 44094.0}, {"date": "2016-10-11", "close": 39.75, "volume": 28838.0}, {"date": "2016-10-12", "close": 40.6, "volume": 25225.0}, {"date": "2016-10-13", "close": 39.75, "volume": 27640.0}, {"date": "2016-10-14", "close": 40.45, "volume": 25101.0}, {"date": "2016-10-17", "close": 39.85, "volume": 37064.0}, {"date": "2016-10-18", "close": 39.8, "volume": 25045.0}, {"date": "2016-10-19", "close": 41.1, "volume": 31567.0}, {"date": "2016-10-20", "close": 40.8, "volume": 28202.0}, {"date": "2016-10-21", "close": 41.0, "volume": 23356.0}, {"date": "2016-10-24", "close": 41.3, "volume": 25185.0}, {"date": "2016-10-25", "close": 41.3, "volume": 29664.0}, {"date": "2016-10-26", "close": 41.0, "volume": 23336.0}, {"date": "2016-10-27", "close": 41.05, "volume": 25594.0}, {"date": "2016-10-28", "close": 41.05, "volume": 47463.0}, {"date": "2016-10-31", "close": 39.5, "volume": 52549.0}, {"date": "2016-11-01", "close": 41.2, "volume": 54458.0}, {"date": "2016-11-02", "close": 40.65, "volume": 25392.0}, {"date": "2016-11-03", "close": 38.75, "volume": 40126.0}, {"date": "2016-11-04", "close": 39.4, "volume": 44096.0}, {"date": "2016-11-07", "close": 41.0, "volume": 40899.0}, {"date": "2016-11-08", "close": 41.2, "volume": 28168.0}, {"date": "2016-11-09", "close": 43.0, "volume": 56427.0}, {"date": "2016-11-10", "close": 45.45, "volume": 80358.0}, {"date": "2016-11-11", "close": 46.65, "volume": 93791.0}, {"date": "2016-11-14", "close": 47.2, "volume": 89700.0}, {"date": "2016-11-15", "close": 47.65, "volume": 55300.0}, {"date": "2016-11-16", "close": 47.3, "volume": 37328.0}, {"date": "2016-11-17", "close": 47.6, "volume": 42071.0}, {"date": "2016-11-18", "close": 47.6, "volume": 73913.0}, {"date": "2016-11-21", "close": 47.4, "volume": 30446.0}, {"date": "2016-11-22", "close": 47.4, "volume": 61301.0}, {"date": "2016-11-23", "close": 47.45, "volume": 36187.0}, {"date": "2016-11-25", "close": 47.45, "volume": 25733.0}, {"date": "2016-11-28", "close": 47.0, "volume": 54807.0}, {"date": "2016-11-29", "close": 46.9, "volume": 45144.0}, {"date": "2016-11-30", "close": 45.9, "volume": 42332.0}, {"date": "2016-12-01", "close": 45.95, "volume": 37602.0}, {"date": "2016-12-02", "close": 45.3, "volume": 31422.0}, {"date": "2016-12-05", "close": 45.85, "volume": 46808.0}, {"date": "2016-12-06", "close": 46.75, "volume": 67480.0}, {"date": "2016-12-07", "close": 47.45, "volume": 61496.0}, {"date": "2016-12-08", "close": 49.25, "volume": 82378.0}, {"date": "2016-12-09", "close": 48.9, "volume": 53328.0}, {"date": "2016-12-12", "close": 47.7, "volume": 44244.0}, {"date": "2016-12-13", "close": 48.3, "volume": 32528.0}, {"date": "2016-12-14", "close": 47.5, "volume": 54096.0}, {"date": "2016-12-15", "close": 48.05, "volume": 77061.0}, {"date": "2016-12-16", "close": 49.25, "volume": 199567.0}, {"date": "2016-12-19", "close": 51.4, "volume": 93075.0}, {"date": "2016-12-20", "close": 51.7, "volume": 61481.0}, {"date": "2016-12-21", "close": 50.5, "volume": 71423.0}, {"date": "2016-12-22", "close": 48.8, "volume": 87867.0}, {"date": "2016-12-23", "close": 49.25, "volume": 36862.0}, {"date": "2016-12-27", "close": 49.65, "volume": 26611.0}, {"date": "2016-12-28", "close": 49.2, "volume": 41169.0}, {"date": "2016-12-29", "close": 49.0, "volume": 44313.0}, {"date": "2016-12-30", "close": 48.1, "volume": 60966.0}, {"date": "2017-01-03", "close": 49.5, "volume": 69437.0}, {"date": "2017-01-04", "close": 49.8, "volume": 33787.0}, {"date": "2017-01-05", "close": 48.9, "volume": 50848.0}, {"date": "2017-01-06", "close": 48.0, "volume": 32406.0}, {"date": "2017-01-09", "close": 48.45, "volume": 38278.0}, {"date": "2017-01-10", "close": 49.35, "volume": 42469.0}, {"date": "2017-01-11", "close": 48.4, "volume": 38342.0}, {"date": "2017-01-12", "close": 47.65, "volume": 33848.0}, {"date": "2017-01-13", "close": 48.15, "volume": 24294.0}, {"date": "2017-01-17", "close": 48.3, "volume": 48934.0}, {"date": "2017-01-18", "close": 47.95, "volume": 43394.0}, {"date": "2017-01-19", "close": 46.55, "volume": 44143.0}, {"date": "2017-01-20", "close": 46.15, "volume": 50711.0}, {"date": "2017-01-23", "close": 46.95, "volume": 53682.0}, {"date": "2017-01-24", "close": 46.6, "volume": 35767.0}, {"date": "2017-01-25", "close": 46.5, "volume": 46225.0}, {"date": "2017-01-26", "close": 45.8, "volume": 55764.0}, {"date": "2017-01-27", "close": 44.8, "volume": 56949.0}, {"date": "2017-01-30", "close": 44.2, "volume": 45055.0}, {"date": "2017-01-31", "close": 45.25, "volume": 65218.0}, {"date": "2017-02-01", "close": 45.5, "volume": 46509.0}, {"date": "2017-02-02", "close": 47.45, "volume": 55114.0}, {"date": "2017-02-03", "close": 47.7, "volume": 47727.0}, {"date": "2017-02-06", "close": 45.7, "volume": 53468.0}, {"date": "2017-02-07", "close": 44.95, "volume": 71041.0}, {"date": "2017-02-08", "close": 45.45, "volume": 71063.0}, {"date": "2017-02-09", "close": 46.35, "volume": 51765.0}, {"date": "2017-02-10", "close": 47.15, "volume": 29552.0}, {"date": "2017-02-13", "close": 46.4, "volume": 36107.0}, {"date": "2017-02-14", "close": 46.6, "volume": 29162.0}, {"date": "2017-02-15", "close": 46.85, "volume": 25596.0}, {"date": "2017-02-16", "close": 46.45, "volume": 43126.0}, {"date": "2017-02-17", "close": 46.8, "volume": 44934.0}, {"date": "2017-02-21", "close": 47.15, "volume": 61222.0}, {"date": "2017-02-22", "close": 47.45, "volume": 38437.0}, {"date": "2017-02-23", "close": 47.65, "volume": 40639.0}, {"date": "2017-02-24", "close": 48.2, "volume": 38695.0}, {"date": "2017-02-27", "close": 47.9, "volume": 39281.0}, {"date": "2017-02-28", "close": 46.85, "volume": 76776.0}, {"date": "2017-03-01", "close": 46.45, "volume": 36970.0}, {"date": "2017-03-02", "close": 46.45, "volume": 43956.0}, {"date": "2017-03-03", "close": 46.15, "volume": 58246.0}, {"date": "2017-03-06", "close": 45.75, "volume": 34507.0}, {"date": "2017-03-07", "close": 44.7, "volume": 36834.0}, {"date": "2017-03-08", "close": 44.65, "volume": 36874.0}, {"date": "2017-03-09", "close": 43.4, "volume": 45087.0}, {"date": "2017-03-10", "close": 43.3, "volume": 35284.0}, {"date": "2017-03-13", "close": 43.45, "volume": 33455.0}, {"date": "2017-03-14", "close": 43.25, "volume": 19209.0}, {"date": "2017-03-15", "close": 43.45, "volume": 34036.0}, {"date": "2017-03-16", "close": 44.45, "volume": 27454.0}, {"date": "2017-03-17", "close": 45.2, "volume": 101109.0}, {"date": "2017-03-20", "close": 44.35, "volume": 24389.0}, {"date": "2017-03-21", "close": 43.8, "volume": 47819.0}, {"date": "2017-03-22", "close": 43.4, "volume": 33222.0}, {"date": "2017-03-23", "close": 43.65, "volume": 25939.0}, {"date": "2017-03-24", "close": 43.15, "volume": 15645.0}, {"date": "2017-03-27", "close": 43.65, "volume": 27687.0}, {"date": "2017-03-28", "close": 43.7, "volume": 33995.0}, {"date": "2017-03-29", "close": 44.65, "volume": 22855.0}, {"date": "2017-03-30", "close": 44.4, "volume": 27873.0}, {"date": "2017-03-31", "close": 43.15, "volume": 62473.0}, {"date": "2017-04-03", "close": 43.7, "volume": 39893.0}, {"date": "2017-04-04", "close": 43.2, "volume": 32393.0}, {"date": "2017-04-05", "close": 42.85, "volume": 31892.0}, {"date": "2017-04-06", "close": 43.6, "volume": 41906.0}, {"date": "2017-04-07", "close": 43.9, "volume": 20320.0}, {"date": "2017-04-10", "close": 44.6, "volume": 32010.0}, {"date": "2017-04-11", "close": 45.25, "volume": 37381.0}, {"date": "2017-04-12", "close": 44.2, "volume": 25455.0}, {"date": "2017-04-13", "close": 43.55, "volume": 25108.0}, {"date": "2017-04-17", "close": 44.4, "volume": 33382.0}, {"date": "2017-04-18", "close": 44.75, "volume": 15239.0}, {"date": "2017-04-19", "close": 45.15, "volume": 22317.0}, {"date": "2017-04-20", "close": 46.2, "volume": 38699.0}, {"date": "2017-04-21", "close": 46.4, "volume": 34718.0}, {"date": "2017-04-24", "close": 47.15, "volume": 63720.0}, {"date": "2017-04-25", "close": 46.1, "volume": 38088.0}, {"date": "2017-04-26", "close": 47.55, "volume": 37250.0}, {"date": "2017-04-27", "close": 47.55, "volume": 23621.0}, {"date": "2017-04-28", "close": 46.7, "volume": 39092.0}, {"date": "2017-05-01", "close": 46.45, "volume": 24083.0}, {"date": "2017-05-02", "close": 45.85, "volume": 26327.0}, {"date": "2017-05-03", "close": 45.25, "volume": 52795.0}, {"date": "2017-05-04", "close": 41.85, "volume": 113149.0}, {"date": "2017-05-05", "close": 41.9, "volume": 57338.0}, {"date": "2017-05-08", "close": 42.15, "volume": 29700.0}, {"date": "2017-05-09", "close": 40.55, "volume": 93503.0}, {"date": "2017-05-10", "close": 40.5, "volume": 48721.0}, {"date": "2017-05-11", "close": 39.85, "volume": 30790.0}, {"date": "2017-05-12", "close": 38.45, "volume": 62155.0}, {"date": "2017-05-15", "close": 39.55, "volume": 53530.0}, {"date": "2017-05-16", "close": 39.25, "volume": 76927.0}, {"date": "2017-05-17", "close": 38.0, "volume": 54747.0}, {"date": "2017-05-18", "close": 37.85, "volume": 54390.0}, {"date": "2017-05-19", "close": 37.85, "volume": 50549.0}, {"date": "2017-05-22", "close": 37.85, "volume": 47504.0}, {"date": "2017-05-23", "close": 38.1, "volume": 46768.0}, {"date": "2017-05-24", "close": 37.95, "volume": 52415.0}, {"date": "2017-05-25", "close": 38.0, "volume": 31746.0}, {"date": "2017-05-26", "close": 37.0, "volume": 65025.0}, {"date": "2017-05-30", "close": 36.45, "volume": 66605.0}, {"date": "2017-05-31", "close": 36.6, "volume": 88739.0}, {"date": "2017-06-01", "close": 38.3, "volume": 65852.0}, {"date": "2017-06-02", "close": 37.8, "volume": 40458.0}, {"date": "2017-06-05", "close": 37.4, "volume": 31132.0}, {"date": "2017-06-06", "close": 36.15, "volume": 66366.0}, {"date": "2017-06-07", "close": 36.0, "volume": 60163.0}, {"date": "2017-06-08", "close": 35.9, "volume": 89721.0}, {"date": "2017-06-09", "close": 36.9, "volume": 91385.0}, {"date": "2017-06-12", "close": 36.75, "volume": 56997.0}, {"date": "2017-06-13", "close": 36.75, "volume": 55514.0}, {"date": "2017-06-14", "close": 36.95, "volume": 30378.0}, {"date": "2017-06-15", "close": 35.0, "volume": 71887.0}, {"date": "2017-06-16", "close": 33.95, "volume": 228179.0}, {"date": "2017-06-19", "close": 33.5, "volume": 72982.0}, {"date": "2017-06-20", "close": 31.65, "volume": 120006.0}, {"date": "2017-06-21", "close": 31.8, "volume": 78085.0}, {"date": "2017-06-22", "close": 32.25, "volume": 50577.0}, {"date": "2017-06-23", "close": 31.95, "volume": 84719.0}, {"date": "2017-06-26", "close": 33.75, "volume": 82709.0}, {"date": "2017-06-27", "close": 33.625, "volume": 88700.0}, {"date": "2017-06-28", "close": 33.7, "volume": 104404.0}, {"date": "2017-06-29", "close": 33.65, "volume": 66125.0}, {"date": "2017-06-30", "close": 33.3, "volume": 68923.0}, {"date": "2017-07-03", "close": 33.75, "volume": 24246.0}, {"date": "2017-07-05", "close": 31.75, "volume": 74459.0}, {"date": "2017-07-06", "close": 30.5, "volume": 109210.0}, {"date": "2017-07-07", "close": 31.0, "volume": 103370.0}, {"date": "2017-07-10", "close": 29.55, "volume": 89247.0}, {"date": "2017-07-11", "close": 29.85, "volume": 61968.0}, {"date": "2017-07-12", "close": 30.55, "volume": 73861.0}, {"date": "2017-07-13", "close": 30.2, "volume": 66547.0}, {"date": "2017-07-14", "close": 30.1, "volume": 44685.0}, {"date": "2017-07-17", "close": 30.45, "volume": 65879.0}, {"date": "2017-07-18", "close": 29.9, "volume": 53335.0}, {"date": "2017-07-19", "close": 30.2, "volume": 36568.0}, {"date": "2017-07-20", "close": 30.05, "volume": 34673.0}, {"date": "2017-07-21", "close": 29.1, "volume": 109995.0}, {"date": "2017-07-24", "close": 28.95, "volume": 86464.0}, {"date": "2017-07-25", "close": 30.15, "volume": 133255.0}, {"date": "2017-07-26", "close": 29.9, "volume": 78301.0}, {"date": "2017-07-27", "close": 29.9, "volume": 57510.0}, {"date": "2017-07-28", "close": 29.45, "volume": 46620.0}, {"date": "2017-07-31", "close": 29.5, "volume": 69573.0}, {"date": "2017-08-01", "close": 29.5, "volume": 43645.0}, {"date": "2017-08-02", "close": 28.55, "volume": 67179.0}, {"date": "2017-08-03", "close": 29.1, "volume": 51198.0}, {"date": "2017-08-04", "close": 29.65, "volume": 61766.0}, {"date": "2017-08-07", "close": 29.0, "volume": 59642.0}, {"date": "2017-08-08", "close": 27.05, "volume": 150309.0}, {"date": "2017-08-09", "close": 26.55, "volume": 104204.0}, {"date": "2017-08-10", "close": 26.45, "volume": 95372.0}, {"date": "2017-08-11", "close": 27.05, "volume": 62631.0}, {"date": "2017-08-14", "close": 26.8, "volume": 108583.0}, {"date": "2017-08-15", "close": 27.15, "volume": 115180.0}, {"date": "2017-08-16", "close": 26.55, "volume": 142916.0}, {"date": "2017-08-17", "close": 25.7, "volume": 81767.0}, {"date": "2017-08-18", "close": 26.15, "volume": 88396.0}, {"date": "2017-08-21", "close": 24.95, "volume": 122257.0}, {"date": "2017-08-22", "close": 24.5, "volume": 126580.0}, {"date": "2017-08-23", "close": 24.0, "volume": 246757.0}, {"date": "2017-08-24", "close": 23.15, "volume": 230593.0}, {"date": "2017-08-25", "close": 24.25, "volume": 196594.0}, {"date": "2017-08-28", "close": 21.9, "volume": 372099.0}, {"date": "2017-08-29", "close": 20.9, "volume": 414065.0}, {"date": "2017-08-30", "close": 21.65, "volume": 239022.0}, {"date": "2017-08-31", "close": 21.95, "volume": 230138.0}, {"date": "2017-09-01", "close": 22.15, "volume": 109355.0}, {"date": "2017-09-05", "close": 21.75, "volume": 155208.0}, {"date": "2017-09-06", "close": 22.5, "volume": 126351.0}, {"date": "2017-09-07", "close": 22.9, "volume": 195649.0}, {"date": "2017-09-08", "close": 22.8, "volume": 265343.0}, {"date": "2017-09-11", "close": 23.35, "volume": 193769.0}, {"date": "2017-09-12", "close": 23.8, "volume": 145151.0}, {"date": "2017-09-13", "close": 24.1, "volume": 84751.0}, {"date": "2017-09-14", "close": 23.95, "volume": 103401.0}, {"date": "2017-09-15", "close": 24.5, "volume": 328070.0}, {"date": "2017-09-18", "close": 25.0, "volume": 166106.0}, {"date": "2017-09-19", "close": 24.95, "volume": 110947.0}, {"date": "2017-09-20", "close": 25.05, "volume": 147866.0}, {"date": "2017-09-21", "close": 24.6, "volume": 95327.0}, {"date": "2017-09-22", "close": 24.5, "volume": 81528.0}, {"date": "2017-09-25", "close": 24.4, "volume": 93484.0}, {"date": "2017-09-26", "close": 25.2, "volume": 161759.0}, {"date": "2017-09-27", "close": 25.85, "volume": 131500.0}, {"date": "2017-09-28", "close": 25.3, "volume": 131463.0}, {"date": "2017-09-29", "close": 25.7, "volume": 81244.0}, {"date": "2017-10-02", "close": 25.55, "volume": 91716.0}, {"date": "2017-10-03", "close": 26.15, "volume": 76948.0}, {"date": "2017-10-04", "close": 26.55, "volume": 92730.0}, {"date": "2017-10-05", "close": 27.0, "volume": 97471.0}, {"date": "2017-10-06", "close": 26.5, "volume": 96383.0}, {"date": "2017-10-09", "close": 25.25, "volume": 79513.0}, {"date": "2017-10-10", "close": 25.95, "volume": 58558.0}, {"date": "2017-10-11", "close": 25.2, "volume": 68076.0}, {"date": "2017-10-12", "close": 24.95, "volume": 62209.0}, {"date": "2017-10-13", "close": 25.15, "volume": 54678.0}, {"date": "2017-10-16", "close": 24.1, "volume": 137929.0}, {"date": "2017-10-17", "close": 24.05, "volume": 121673.0}, {"date": "2017-10-18", "close": 24.45, "volume": 66764.0}, {"date": "2017-10-19", "close": 24.2, "volume": 45697.0}, {"date": "2017-10-20", "close": 24.5, "volume": 61926.0}, {"date": "2017-10-23", "close": 24.65, "volume": 82693.0}, {"date": "2017-10-24", "close": 24.55, "volume": 90846.0}, {"date": "2017-10-25", "close": 24.55, "volume": 72304.0}, {"date": "2017-10-26", "close": 24.15, "volume": 76403.0}, {"date": "2017-10-27", "close": 23.85, "volume": 68626.0}, {"date": "2017-10-30", "close": 22.8, "volume": 69369.0}, {"date": "2017-10-31", "close": 23.3, "volume": 84004.0}, {"date": "2017-11-01", "close": 23.7, "volume": 61317.0}, {"date": "2017-11-02", "close": 24.5, "volume": 76097.0}, {"date": "2017-11-03", "close": 24.45, "volume": 105266.0}, {"date": "2017-11-06", "close": 23.8, "volume": 53412.0}, {"date": "2017-11-07", "close": 23.35, "volume": 61198.0}, {"date": "2017-11-08", "close": 23.1, "volume": 56023.0}, {"date": "2017-11-09", "close": 23.05, "volume": 55010.0}, {"date": "2017-11-10", "close": 23.5, "volume": 42850.0}, {"date": "2017-11-13", "close": 23.2, "volume": 45174.0}, {"date": "2017-11-14", "close": 23.5, "volume": 46667.0}, {"date": "2017-11-15", "close": 23.05, "volume": 60791.0}, {"date": "2017-11-16", "close": 24.25, "volume": 66672.0}, {"date": "2017-11-17", "close": 24.55, "volume": 102902.0}, {"date": "2017-11-20", "close": 24.6, "volume": 43290.0}, {"date": "2017-11-21", "close": 24.75, "volume": 68810.0}, {"date": "2017-11-22", "close": 25.5, "volume": 65637.0}, {"date": "2017-11-24", "close": 24.5, "volume": 31340.0}, {"date": "2017-11-27", "close": 25.35, "volume": 68729.0}, {"date": "2017-11-28", "close": 26.7, "volume": 108857.0}, {"date": "2017-11-29", "close": 28.95, "volume": 196102.0}, {"date": "2017-11-30", "close": 27.75, "volume": 207422.0}, {"date": "2017-12-01", "close": 27.95, "volume": 89203.0}, {"date": "2017-12-04", "close": 29.4, "volume": 122694.0}, {"date": "2017-12-05", "close": 27.7, "volume": 100819.0}, {"date": "2017-12-06", "close": 27.7, "volume": 74803.0}, {"date": "2017-12-07", "close": 30.55, "volume": 434394.0}, {"date": "2017-12-08", "close": 31.3, "volume": 185872.0}, {"date": "2017-12-11", "close": 33.25, "volume": 324001.0}, {"date": "2017-12-12", "close": 32.35, "volume": 202880.0}, {"date": "2017-12-13", "close": 32.95, "volume": 135374.0}, {"date": "2017-12-14", "close": 31.9, "volume": 138032.0}, {"date": "2017-12-15", "close": 33.0, "volume": 271924.0}, {"date": "2017-12-18", "close": 34.0, "volume": 164974.0}, {"date": "2017-12-19", "close": 34.75, "volume": 192463.0}, {"date": "2017-12-20", "close": 33.7, "volume": 116524.0}, {"date": "2017-12-21", "close": 35.05, "volume": 162384.0}, {"date": "2017-12-22", "close": 34.7, "volume": 125710.0}, {"date": "2017-12-26", "close": 36.35, "volume": 109740.0}, {"date": "2017-12-27", "close": 35.15, "volume": 83434.0}, {"date": "2017-12-28", "close": 35.4, "volume": 140890.0}, {"date": "2017-12-29", "close": 34.6, "volume": 114392.0}, {"date": "2018-01-02", "close": 36.5, "volume": 124733.0}, {"date": "2018-01-03", "close": 35.65, "volume": 119690.0}, {"date": "2018-01-04", "close": 35.15, "volume": 145382.0}, {"date": "2018-01-05", "close": 34.95, "volume": 143917.0}, {"date": "2018-01-08", "close": 35.45, "volume": 155252.0}, {"date": "2018-01-09", "close": 33.75, "volume": 151498.0}, {"date": "2018-01-10", "close": 33.75, "volume": 98009.0}, {"date": "2018-01-11", "close": 34.4, "volume": 108379.0}, {"date": "2018-01-12", "close": 33.75, "volume": 107739.0}, {"date": "2018-01-16", "close": 33.8, "volume": 93210.0}, {"date": "2018-01-17", "close": 35.2, "volume": 158077.0}, {"date": "2018-01-18", "close": 34.55, "volume": 88633.0}, {"date": "2018-01-19", "close": 34.95, "volume": 81945.0}, {"date": "2018-01-22", "close": 35.35, "volume": 155326.0}, {"date": "2018-01-23", "close": 34.55, "volume": 113307.0}, {"date": "2018-01-24", "close": 35.0, "volume": 65728.0}, {"date": "2018-01-25", "close": 35.85, "volume": 60882.0}, {"date": "2018-01-26", "close": 36.15, "volume": 79199.0}, {"date": "2018-01-29", "close": 35.55, "volume": 100627.0}, {"date": "2018-01-30", "close": 34.35, "volume": 87151.0}, {"date": "2018-01-31", "close": 33.6, "volume": 92335.0}, {"date": "2018-02-01", "close": 33.65, "volume": 82862.0}, {"date": "2018-02-02", "close": 31.45, "volume": 132497.0}, {"date": "2018-02-05", "close": 29.4, "volume": 163406.0}, {"date": "2018-02-06", "close": 30.65, "volume": 139777.0}, {"date": "2018-02-07", "close": 30.55, "volume": 61679.0}, {"date": "2018-02-08", "close": 30.15, "volume": 117786.0}, {"date": "2018-02-09", "close": 31.95, "volume": 133138.0}, {"date": "2018-02-12", "close": 30.55, "volume": 130157.0}, {"date": "2018-02-13", "close": 31.1, "volume": 119657.0}, {"date": "2018-02-14", "close": 31.425, "volume": 77844.0}, {"date": "2018-02-15", "close": 32.4, "volume": 185754.0}, {"date": "2018-02-16", "close": 32.15, "volume": 113775.0}, {"date": "2018-02-20", "close": 31.55, "volume": 142840.0}, {"date": "2018-02-21", "close": 32.4, "volume": 98715.0}, {"date": "2018-02-22", "close": 32.0, "volume": 70191.0}, {"date": "2018-02-23", "close": 32.0, "volume": 60276.0}, {"date": "2018-02-26", "close": 32.9, "volume": 91881.0}, {"date": "2018-02-27", "close": 32.6, "volume": 78629.0}, {"date": "2018-02-28", "close": 32.2, "volume": 101409.0}, {"date": "2018-03-01", "close": 33.05, "volume": 141795.0}, {"date": "2018-03-02", "close": 33.1, "volume": 68571.0}, {"date": "2018-03-05", "close": 33.25, "volume": 81675.0}, {"date": "2018-03-06", "close": 34.05, "volume": 78312.0}, {"date": "2018-03-07", "close": 33.75, "volume": 139998.0}, {"date": "2018-03-08", "close": 32.6, "volume": 137577.0}, {"date": "2018-03-09", "close": 33.7, "volume": 106720.0}, {"date": "2018-03-12", "close": 33.8, "volume": 95382.0}, {"date": "2018-03-13", "close": 33.3, "volume": 61830.0}, {"date": "2018-03-14", "close": 33.05, "volume": 60236.0}, {"date": "2018-03-15", "close": 33.2, "volume": 200319.0}, {"date": "2018-03-16", "close": 33.4, "volume": 210009.0}, {"date": "2018-03-19", "close": 33.8, "volume": 85832.0}, {"date": "2018-03-20", "close": 33.25, "volume": 105666.0}, {"date": "2018-03-21", "close": 33.4, "volume": 104827.0}, {"date": "2018-03-22", "close": 33.25, "volume": 92939.0}, {"date": "2018-03-23", "close": 33.1, "volume": 131960.0}, {"date": "2018-03-26", "close": 33.75, "volume": 111168.0}, {"date": "2018-03-27", "close": 33.2, "volume": 50871.0}, {"date": "2018-03-28", "close": 33.65, "volume": 106217.0}, {"date": "2018-03-29", "close": 33.85, "volume": 171590.0}, {"date": "2018-04-02", "close": 33.05, "volume": 85040.0}, {"date": "2018-04-03", "close": 33.05, "volume": 83171.0}, {"date": "2018-04-04", "close": 33.8, "volume": 216418.0}, {"date": "2018-04-05", "close": 33.7, "volume": 92233.0}, {"date": "2018-04-06", "close": 33.9, "volume": 95650.0}, {"date": "2018-04-09", "close": 33.75, "volume": 120550.0}, {"date": "2018-04-10", "close": 33.5, "volume": 92358.0}, {"date": "2018-04-11", "close": 33.9, "volume": 70723.0}, {"date": "2018-04-12", "close": 34.35, "volume": 54894.0}, {"date": "2018-04-13", "close": 33.85, "volume": 49367.0}, {"date": "2018-04-16", "close": 35.0, "volume": 198606.0}, {"date": "2018-04-17", "close": 35.1, "volume": 75946.0}, {"date": "2018-04-18", "close": 34.65, "volume": 121550.0}, {"date": "2018-04-19", "close": 34.6, "volume": 71909.0}, {"date": "2018-04-20", "close": 34.0, "volume": 63064.0}, {"date": "2018-04-23", "close": 33.8, "volume": 91988.0}, {"date": "2018-04-24", "close": 34.35, "volume": 104884.0}, {"date": "2018-04-25", "close": 34.55, "volume": 152749.0}, {"date": "2018-04-26", "close": 34.4, "volume": 86132.0}, {"date": "2018-04-27", "close": 34.25, "volume": 52730.0}, {"date": "2018-04-30", "close": 34.25, "volume": 79203.0}, {"date": "2018-05-01", "close": 34.4, "volume": 109481.0}, {"date": "2018-05-02", "close": 33.8, "volume": 114627.0}, {"date": "2018-05-03", "close": 32.15, "volume": 119553.0}, {"date": "2018-05-04", "close": 31.85, "volume": 134319.0}, {"date": "2018-05-07", "close": 31.0, "volume": 84214.0}, {"date": "2018-05-08", "close": 30.95, "volume": 116653.0}, {"date": "2018-05-09", "close": 31.0, "volume": 75020.0}, {"date": "2018-05-10", "close": 27.925, "volume": 286849.0}, {"date": "2018-05-11", "close": 29.0, "volume": 160623.0}, {"date": "2018-05-14", "close": 28.45, "volume": 137729.0}, {"date": "2018-05-15", "close": 28.55, "volume": 154179.0}, {"date": "2018-05-16", "close": 29.45, "volume": 105272.0}, {"date": "2018-05-17", "close": 29.95, "volume": 126223.0}, {"date": "2018-05-18", "close": 29.75, "volume": 102133.0}, {"date": "2018-05-21", "close": 30.2, "volume": 89432.0}, {"date": "2018-05-22", "close": 29.65, "volume": 75654.0}, {"date": "2018-05-23", "close": 30.05, "volume": 136559.0}, {"date": "2018-05-24", "close": 30.35, "volume": 128255.0}, {"date": "2018-05-25", "close": 30.2, "volume": 91880.0}, {"date": "2018-05-29", "close": 29.7, "volume": 89897.0}, {"date": "2018-05-30", "close": 29.8, "volume": 107078.0}, {"date": "2018-05-31", "close": 28.7, "volume": 84302.0}, {"date": "2018-06-01", "close": 28.8, "volume": 71050.0}, {"date": "2018-06-04", "close": 29.15, "volume": 88545.0}, {"date": "2018-06-05", "close": 28.85, "volume": 66557.0}, {"date": "2018-06-06", "close": 28.45, "volume": 64231.0}, {"date": "2018-06-07", "close": 28.55, "volume": 55841.0}, {"date": "2018-06-08", "close": 28.85, "volume": 56113.0}, {"date": "2018-06-11", "close": 29.45, "volume": 137133.0}, {"date": "2018-06-12", "close": 29.1, "volume": 81015.0}, {"date": "2018-06-13", "close": 29.2, "volume": 52665.0}, {"date": "2018-06-14", "close": 29.35, "volume": 54349.0}, {"date": "2018-06-15", "close": 29.4, "volume": 119039.0}, {"date": "2018-06-18", "close": 29.8, "volume": 85994.0}, {"date": "2018-06-19", "close": 30.25, "volume": 70030.0}, {"date": "2018-06-20", "close": 30.75, "volume": 93511.0}, {"date": "2018-06-21", "close": 31.2, "volume": 86020.0}, {"date": "2018-06-22", "close": 31.6, "volume": 229783.0}, {"date": "2018-06-25", "close": 31.75, "volume": 112302.0}, {"date": "2018-06-26", "close": 31.9, "volume": 73885.0}, {"date": "2018-06-27", "close": 31.65, "volume": 46749.0}, {"date": "2018-06-28", "close": 31.85, "volume": 55885.0}, {"date": "2018-06-29", "close": 31.8, "volume": 135449.0}, {"date": "2018-07-02", "close": 32.5, "volume": 76295.0}, {"date": "2018-07-03", "close": 32.65, "volume": 48629.0}, {"date": "2018-07-05", "close": 33.05, "volume": 106508.0}, {"date": "2018-07-06", "close": 32.9, "volume": 74191.0}, {"date": "2018-07-09", "close": 32.35, "volume": 51181.0}, {"date": "2018-07-10", "close": 31.25, "volume": 93263.0}, {"date": "2018-07-11", "close": 30.2, "volume": 64365.0}, {"date": "2018-07-12", "close": 29.45, "volume": 83101.0}, {"date": "2018-07-13", "close": 29.75, "volume": 43264.0}, {"date": "2018-07-16", "close": 29.8, "volume": 38790.0}, {"date": "2018-07-17", "close": 30.15, "volume": 50835.0}, {"date": "2018-07-18", "close": 29.7, "volume": 50672.0}, {"date": "2018-07-19", "close": 29.8, "volume": 90376.0}, {"date": "2018-07-20", "close": 29.55, "volume": 56024.0}, {"date": "2018-07-23", "close": 28.85, "volume": 63242.0}, {"date": "2018-07-24", "close": 28.55, "volume": 72289.0}, {"date": "2018-07-25", "close": 28.4, "volume": 63551.0}, {"date": "2018-07-26", "close": 28.9, "volume": 66365.0}, {"date": "2018-07-27", "close": 28.7, "volume": 59381.0}, {"date": "2018-07-30", "close": 29.45, "volume": 57814.0}, {"date": "2018-07-31", "close": 29.75, "volume": 53451.0}, {"date": "2018-08-01", "close": 28.9, "volume": 69596.0}, {"date": "2018-08-02", "close": 28.85, "volume": 70752.0}, {"date": "2018-08-03", "close": 28.95, "volume": 64974.0}, {"date": "2018-08-06", "close": 28.95, "volume": 72075.0}, {"date": "2018-08-07", "close": 29.5, "volume": 94251.0}, {"date": "2018-08-08", "close": 29.55, "volume": 55146.0}, {"date": "2018-08-09", "close": 29.95, "volume": 146172.0}, {"date": "2018-08-10", "close": 34.35, "volume": 238100.0}, {"date": "2018-08-13", "close": 32.85, "volume": 129522.0}, {"date": "2018-08-14", "close": 33.8, "volume": 133562.0}, {"date": "2018-08-15", "close": 33.05, "volume": 69582.0}, {"date": "2018-08-16", "close": 33.4, "volume": 73388.0}, {"date": "2018-08-17", "close": 33.9, "volume": 113028.0}, {"date": "2018-08-20", "close": 33.0, "volume": 87228.0}, {"date": "2018-08-21", "close": 33.85, "volume": 70258.0}, {"date": "2018-08-22", "close": 35.1, "volume": 145591.0}, {"date": "2018-08-23", "close": 36.8, "volume": 163818.0}, {"date": "2018-08-24", "close": 36.35, "volume": 73285.0}, {"date": "2018-08-27", "close": 36.6, "volume": 140686.0}, {"date": "2018-08-28", "close": 36.55, "volume": 59447.0}, {"date": "2018-08-29", "close": 35.35, "volume": 72248.0}, {"date": "2018-08-30", "close": 35.95, "volume": 55180.0}, {"date": "2018-08-31", "close": 35.95, "volume": 89043.0}, {"date": "2018-09-04", "close": 34.5, "volume": 82227.0}, {"date": "2018-09-05", "close": 34.15, "volume": 92322.0}, {"date": "2018-09-06", "close": 33.9, "volume": 55696.0}, {"date": "2018-09-07", "close": 34.35, "volume": 45494.0}, {"date": "2018-09-10", "close": 35.5, "volume": 101231.0}, {"date": "2018-09-11", "close": 35.35, "volume": 70873.0}, {"date": "2018-09-12", "close": 35.8, "volume": 85800.0}, {"date": "2018-09-13", "close": 34.35, "volume": 56122.0}, {"date": "2018-09-14", "close": 35.45, "volume": 71805.0}, {"date": "2018-09-17", "close": 35.6, "volume": 68730.0}, {"date": "2018-09-18", "close": 35.5, "volume": 107395.0}, {"date": "2018-09-19", "close": 34.65, "volume": 39992.0}, {"date": "2018-09-20", "close": 34.4, "volume": 45277.0}, {"date": "2018-09-21", "close": 34.05, "volume": 158539.0}, {"date": "2018-09-24", "close": 34.0, "volume": 50240.0}, {"date": "2018-09-25", "close": 33.7, "volume": 128316.0}, {"date": "2018-09-26", "close": 34.25, "volume": 84447.0}, {"date": "2018-09-27", "close": 34.45, "volume": 59255.0}, {"date": "2018-09-28", "close": 34.25, "volume": 45974.0}, {"date": "2018-10-01", "close": 33.67, "volume": 45040.0}, {"date": "2018-10-02", "close": 32.89, "volume": 55252.0}, {"date": "2018-10-03", "close": 32.08, "volume": 62641.0}, {"date": "2018-10-04", "close": 31.69, "volume": 42952.0}, {"date": "2018-10-05", "close": 31.6, "volume": 36714.0}, {"date": "2018-10-08", "close": 32.51, "volume": 49916.0}, {"date": "2018-10-09", "close": 32.27, "volume": 33355.0}, {"date": "2018-10-10", "close": 31.94, "volume": 60142.0}, {"date": "2018-10-11", "close": 30.43, "volume": 51893.0}, {"date": "2018-10-12", "close": 30.81, "volume": 135402.0}, {"date": "2018-10-15", "close": 31.62, "volume": 59881.0}, {"date": "2018-10-16", "close": 32.1, "volume": 41450.0}, {"date": "2018-10-17", "close": 32.33, "volume": 33903.0}, {"date": "2018-10-18", "close": 31.83, "volume": 114088.0}, {"date": "2018-10-19", "close": 32.04, "volume": 115440.0}, {"date": "2018-10-22", "close": 33.36, "volume": 88853.0}, {"date": "2018-10-23", "close": 32.87, "volume": 100182.0}, {"date": "2018-10-24", "close": 32.11, "volume": 48625.0}, {"date": "2018-10-25", "close": 31.7, "volume": 166915.0}, {"date": "2018-10-26", "close": 31.0, "volume": 173165.0}, {"date": "2018-10-29", "close": 31.46, "volume": 128711.0}, {"date": "2018-10-30", "close": 34.1, "volume": 107527.0}, {"date": "2018-10-31", "close": 32.94, "volume": 113752.0}, {"date": "2018-11-01", "close": 32.55, "volume": 82322.0}, {"date": "2018-11-02", "close": 33.04, "volume": 68554.0}, {"date": "2018-11-05", "close": 32.77, "volume": 39330.0}, {"date": "2018-11-06", "close": 32.73, "volume": 45200.0}, {"date": "2018-11-07", "close": 33.42, "volume": 44394.0}, {"date": "2018-11-08", "close": 33.8, "volume": 33729.0}, {"date": "2018-11-09", "close": 33.03, "volume": 35864.0}, {"date": "2018-11-12", "close": 33.01, "volume": 32823.0}, {"date": "2018-11-13", "close": 32.64, "volume": 33789.0}, {"date": "2018-11-14", "close": 32.24, "volume": 39085.0}, {"date": "2018-11-15", "close": 31.38, "volume": 49532.0}, {"date": "2018-11-16", "close": 31.06, "volume": 34353.0}, {"date": "2018-11-19", "close": 30.83, "volume": 49621.0}, {"date": "2018-11-20", "close": 30.0, "volume": 56558.0}, {"date": "2018-11-21", "close": 29.94, "volume": 41377.0}, {"date": "2018-11-23", "close": 30.51, "volume": 16223.0}, {"date": "2018-11-26", "close": 29.98, "volume": 44232.0}, {"date": "2018-11-27", "close": 30.29, "volume": 29424.0}, {"date": "2018-11-28", "close": 30.38, "volume": 52371.0}, {"date": "2018-11-29", "close": 29.59, "volume": 45404.0}, {"date": "2018-11-30", "close": 29.09, "volume": 52275.0}, {"date": "2018-12-03", "close": 29.44, "volume": 137459.0}, {"date": "2018-12-04", "close": 27.57, "volume": 129173.0}, {"date": "2018-12-06", "close": 28.1, "volume": 79476.0}, {"date": "2018-12-07", "close": 28.82, "volume": 84625.0}, {"date": "2018-12-10", "close": 30.07, "volume": 88636.0}, {"date": "2018-12-11", "close": 31.45, "volume": 62543.0}, {"date": "2018-12-12", "close": 31.3, "volume": 83098.0}, {"date": "2018-12-13", "close": 30.25, "volume": 67415.0}, {"date": "2018-12-14", "close": 29.43, "volume": 42335.0}, {"date": "2018-12-17", "close": 29.1, "volume": 61647.0}, {"date": "2018-12-18", "close": 29.28, "volume": 61930.0}, {"date": "2018-12-19", "close": 28.46, "volume": 76991.0}, {"date": "2018-12-20", "close": 27.64, "volume": 93362.0}, {"date": "2018-12-21", "close": 27.14, "volume": 209500.0}, {"date": "2018-12-24", "close": 25.95, "volume": 55398.0}, {"date": "2018-12-26", "close": 27.62, "volume": 78818.0}, {"date": "2018-12-27", "close": 26.41, "volume": 65017.0}, {"date": "2018-12-28", "close": 26.51, "volume": 69722.0}, {"date": "2018-12-31", "close": 27.22, "volume": 106318.0}, {"date": "2019-01-02", "close": 27.78, "volume": 70607.0}, {"date": "2019-01-03", "close": 28.17, "volume": 89956.0}, {"date": "2019-01-04", "close": 28.7, "volume": 53181.0}, {"date": "2019-01-07", "close": 29.54, "volume": 89946.0}, {"date": "2019-01-08", "close": 29.56, "volume": 55135.0}, {"date": "2019-01-09", "close": 28.99, "volume": 46749.0}, {"date": "2019-01-10", "close": 28.3, "volume": 80314.0}, {"date": "2019-01-11", "close": 28.65, "volume": 44731.0}, {"date": "2019-01-14", "close": 28.61, "volume": 42278.0}, {"date": "2019-01-15", "close": 29.23, "volume": 29688.0}, {"date": "2019-01-16", "close": 29.98, "volume": 47947.0}, {"date": "2019-01-17", "close": 30.31, "volume": 45761.0}, {"date": "2019-01-18", "close": 30.35, "volume": 40238.0}, {"date": "2019-01-22", "close": 30.07, "volume": 49306.0}, {"date": "2019-01-23", "close": 30.1, "volume": 70064.0}, {"date": "2019-01-24", "close": 30.11, "volume": 79885.0}, {"date": "2019-01-25", "close": 29.62, "volume": 58082.0}, {"date": "2019-01-28", "close": 28.99, "volume": 42132.0}, {"date": "2019-01-29", "close": 28.56, "volume": 46065.0}, {"date": "2019-01-30", "close": 27.83, "volume": 73919.0}, {"date": "2019-01-31", "close": 28.54, "volume": 51590.0}, {"date": "2019-02-01", "close": 28.6, "volume": 45612.0}, {"date": "2019-02-04", "close": 28.55, "volume": 26928.0}, {"date": "2019-02-05", "close": 29.3, "volume": 37414.0}, {"date": "2019-02-06", "close": 28.96, "volume": 36144.0}, {"date": "2019-02-07", "close": 31.09, "volume": 79341.0}, {"date": "2019-02-08", "close": 29.78, "volume": 67596.0}, {"date": "2019-02-11", "close": 30.19, "volume": 46588.0}, {"date": "2019-02-12", "close": 29.83, "volume": 49909.0}, {"date": "2019-02-13", "close": 30.78, "volume": 41014.0}, {"date": "2019-02-14", "close": 30.99, "volume": 44637.0}, {"date": "2019-02-15", "close": 31.12, "volume": 39607.0}, {"date": "2019-02-19", "close": 31.03, "volume": 48813.0}, {"date": "2019-02-20", "close": 30.33, "volume": 36432.0}, {"date": "2019-02-21", "close": 29.92, "volume": 56687.0}, {"date": "2019-02-22", "close": 30.25, "volume": 39612.0}, {"date": "2019-02-25", "close": 30.44, "volume": 65044.0}, {"date": "2019-02-26", "close": 30.5, "volume": 37242.0}, {"date": "2019-02-27", "close": 31.0, "volume": 50628.0}, {"date": "2019-02-28", "close": 31.12, "volume": 58957.0}, {"date": "2019-03-01", "close": 31.37, "volume": 77708.0}, {"date": "2019-03-04", "close": 30.64, "volume": 62589.0}, {"date": "2019-03-05", "close": 30.71, "volume": 37066.0}, {"date": "2019-03-06", "close": 29.83, "volume": 61277.0}, {"date": "2019-03-07", "close": 29.85, "volume": 55634.0}, {"date": "2019-03-08", "close": 29.57, "volume": 43250.0}, {"date": "2019-03-11", "close": 29.62, "volume": 33271.0}, {"date": "2019-03-12", "close": 29.45, "volume": 52748.0}, {"date": "2019-03-13", "close": 29.39, "volume": 36491.0}, {"date": "2019-03-14", "close": 28.86, "volume": 36367.0}, {"date": "2019-03-15", "close": 27.99, "volume": 153224.0}, {"date": "2019-03-18", "close": 28.56, "volume": 46867.0}, {"date": "2019-03-19", "close": 28.45, "volume": 28218.0}, {"date": "2019-03-20", "close": 28.0, "volume": 31065.0}, {"date": "2019-03-21", "close": 28.04, "volume": 35900.0}, {"date": "2019-03-22", "close": 27.55, "volume": 56409.0}, {"date": "2019-03-25", "close": 27.58, "volume": 39916.0}, {"date": "2019-03-26", "close": 27.76, "volume": 40168.0}, {"date": "2019-03-27", "close": 27.56, "volume": 65138.0}, {"date": "2019-03-28", "close": 27.29, "volume": 48823.0}, {"date": "2019-03-29", "close": 27.62, "volume": 37825.0}, {"date": "2019-04-01", "close": 27.63, "volume": 68636.0}, {"date": "2019-04-02", "close": 27.12, "volume": 80534.0}, {"date": "2019-04-03", "close": 26.1, "volume": 133049.0}, {"date": "2019-04-04", "close": 26.35, "volume": 62343.0}, {"date": "2019-04-05", "close": 27.01, "volume": 48287.0}, {"date": "2019-04-08", "close": 27.09, "volume": 45491.0}, {"date": "2019-04-09", "close": 27.06, "volume": 53822.0}, {"date": "2019-04-10", "close": 27.32, "volume": 29575.0}, {"date": "2019-04-11", "close": 27.37, "volume": 37416.0}, {"date": "2019-04-12", "close": 27.17, "volume": 34684.0}, {"date": "2019-04-15", "close": 27.49, "volume": 30908.0}, {"date": "2019-04-16", "close": 27.65, "volume": 34343.0}, {"date": "2019-04-17", "close": 28.13, "volume": 31921.0}, {"date": "2019-04-18", "close": 28.0, "volume": 51525.0}, {"date": "2019-04-22", "close": 27.69, "volume": 38378.0}, {"date": "2019-04-23", "close": 28.16, "volume": 36235.0}, {"date": "2019-04-24", "close": 28.15, "volume": 45628.0}, {"date": "2019-04-25", "close": 28.19, "volume": 92971.0}, {"date": "2019-04-26", "close": 27.51, "volume": 45755.0}, {"date": "2019-04-29", "close": 27.9, "volume": 58861.0}, {"date": "2019-04-30", "close": 27.45, "volume": 44390.0}, {"date": "2019-05-01", "close": 27.24, "volume": 75516.0}, {"date": "2019-05-02", "close": 26.7, "volume": 52123.0}, {"date": "2019-05-03", "close": 27.59, "volume": 138541.0}, {"date": "2019-05-06", "close": 27.88, "volume": 37573.0}, {"date": "2019-05-07", "close": 27.45, "volume": 41432.0}, {"date": "2019-05-08", "close": 27.53, "volume": 56793.0}, {"date": "2019-05-09", "close": 28.92, "volume": 58247.0}, {"date": "2019-05-10", "close": 29.91, "volume": 50958.0}, {"date": "2019-05-13", "close": 30.18, "volume": 62539.0}, {"date": "2019-05-14", "close": 30.86, "volume": 47877.0}, {"date": "2019-05-15", "close": 30.49, "volume": 79949.0}, {"date": "2019-05-16", "close": 30.58, "volume": 64960.0}, {"date": "2019-05-17", "close": 30.67, "volume": 59441.0}, {"date": "2019-05-20", "close": 30.41, "volume": 129409.0}, {"date": "2019-05-21", "close": 30.95, "volume": 40677.0}, {"date": "2019-05-22", "close": 30.83, "volume": 65251.0}, {"date": "2019-05-23", "close": 30.51, "volume": 83942.0}, {"date": "2019-05-24", "close": 31.12, "volume": 46493.0}, {"date": "2019-05-28", "close": 31.39, "volume": 81070.0}, {"date": "2019-05-29", "close": 31.41, "volume": 63457.0}, {"date": "2019-05-30", "close": 30.92, "volume": 43139.0}, {"date": "2019-05-31", "close": 29.81, "volume": 126343.0}, {"date": "2019-06-03", "close": 29.86, "volume": 67311.0}, {"date": "2019-06-04", "close": 30.7, "volume": 94565.0}, {"date": "2019-06-05", "close": 29.88, "volume": 58960.0}, {"date": "2019-06-06", "close": 29.9, "volume": 39024.0}, {"date": "2019-06-07", "close": 30.01, "volume": 27859.0}, {"date": "2019-06-10", "close": 30.07, "volume": 25435.0}, {"date": "2019-06-11", "close": 31.0, "volume": 67247.0}, {"date": "2019-06-12", "close": 31.72, "volume": 65208.0}, {"date": "2019-06-13", "close": 31.82, "volume": 46144.0}, {"date": "2019-06-14", "close": 31.77, "volume": 36751.0}, {"date": "2019-06-17", "close": 32.07, "volume": 81990.0}, {"date": "2019-06-18", "close": 32.01, "volume": 83441.0}, {"date": "2019-06-19", "close": 31.69, "volume": 53064.0}, {"date": "2019-06-20", "close": 31.61, "volume": 60999.0}, {"date": "2019-06-21", "close": 31.58, "volume": 170729.0}, {"date": "2019-06-24", "close": 30.86, "volume": 59788.0}, {"date": "2019-06-25", "close": 31.01, "volume": 56020.0}, {"date": "2019-06-26", "close": 31.2, "volume": 48422.0}, {"date": "2019-06-27", "close": 31.55, "volume": 39748.0}, {"date": "2019-06-28", "close": 31.13, "volume": 142417.0}, {"date": "2019-07-01", "close": 31.34, "volume": 64177.0}, {"date": "2019-07-02", "close": 31.27, "volume": 86852.0}, {"date": "2019-07-03", "close": 31.41, "volume": 24878.0}, {"date": "2019-07-05", "close": 31.76, "volume": 35945.0}, {"date": "2019-07-08", "close": 31.84, "volume": 34716.0}, {"date": "2019-07-09", "close": 31.99, "volume": 46081.0}, {"date": "2019-07-10", "close": 31.99, "volume": 50435.0}, {"date": "2019-07-11", "close": 32.23, "volume": 35386.0}, {"date": "2019-07-12", "close": 32.29, "volume": 49305.0}, {"date": "2019-07-15", "close": 32.29, "volume": 52418.0}, {"date": "2019-07-16", "close": 32.52, "volume": 28992.0}, {"date": "2019-07-17", "close": 31.97, "volume": 79164.0}, {"date": "2019-07-18", "close": 31.99, "volume": 73512.0}, {"date": "2019-07-19", "close": 31.95, "volume": 41072.0}, {"date": "2019-07-22", "close": 30.71, "volume": 35233.0}, {"date": "2019-07-23", "close": 30.32, "volume": 43243.0}, {"date": "2019-07-24", "close": 30.94, "volume": 42410.0}, {"date": "2019-07-25", "close": 31.13, "volume": 98250.0}, {"date": "2019-07-26", "close": 31.77, "volume": 37888.0}, {"date": "2019-07-29", "close": 31.76, "volume": 31951.0}, {"date": "2019-07-30", "close": 31.9, "volume": 40061.0}, {"date": "2019-07-31", "close": 31.48, "volume": 59198.0}, {"date": "2019-08-01", "close": 31.12, "volume": 46522.0}, {"date": "2019-08-02", "close": 31.08, "volume": 33792.0}, {"date": "2019-08-05", "close": 30.78, "volume": 42609.0}, {"date": "2019-08-06", "close": 30.95, "volume": 63862.0}, {"date": "2019-08-07", "close": 31.75, "volume": 59048.0}, {"date": "2019-08-08", "close": 33.21, "volume": 80312.0}, {"date": "2019-08-09", "close": 33.23, "volume": 133030.0}, {"date": "2019-08-12", "close": 33.58, "volume": 135094.0}, {"date": "2019-08-13", "close": 34.16, "volume": 108329.0}, {"date": "2019-08-14", "close": 33.87, "volume": 145498.0}, {"date": "2019-08-15", "close": 34.01, "volume": 91082.0}, {"date": "2019-08-16", "close": 35.29, "volume": 92512.0}, {"date": "2019-08-19", "close": 36.01, "volume": 96007.0}, {"date": "2019-08-20", "close": 35.64, "volume": 54898.0}, {"date": "2019-08-21", "close": 37.01, "volume": 96400.0}, {"date": "2019-08-22", "close": 37.41, "volume": 179468.0}, {"date": "2019-08-23", "close": 37.08, "volume": 90354.0}, {"date": "2019-08-26", "close": 38.39, "volume": 127936.0}, {"date": "2019-08-27", "close": 37.75, "volume": 110744.0}, {"date": "2019-08-28", "close": 38.89, "volume": 93916.0}, {"date": "2019-08-29", "close": 38.65, "volume": 96038.0}, {"date": "2019-08-30", "close": 38.88, "volume": 83898.0}, {"date": "2019-09-03", "close": 39.17, "volume": 100271.0}, {"date": "2019-09-04", "close": 39.63, "volume": 191581.0}, {"date": "2019-09-05", "close": 39.88, "volume": 171254.0}, {"date": "2019-09-06", "close": 40.13, "volume": 112142.0}, {"date": "2019-09-09", "close": 40.89, "volume": 153726.0}, {"date": "2019-09-10", "close": 41.54, "volume": 120855.0}, {"date": "2019-09-11", "close": 42.5, "volume": 114004.0}, {"date": "2019-09-12", "close": 42.0, "volume": 223616.0}, {"date": "2019-09-13", "close": 41.59, "volume": 132986.0}, {"date": "2019-09-16", "close": 40.92, "volume": 86150.0}, {"date": "2019-09-17", "close": 41.1, "volume": 73902.0}, {"date": "2019-09-18", "close": 40.12, "volume": 147305.0}, {"date": "2019-09-19", "close": 39.46, "volume": 84589.0}, {"date": "2019-09-20", "close": 39.36, "volume": 176876.0}, {"date": "2019-09-23", "close": 38.91, "volume": 77159.0}, {"date": "2019-09-24", "close": 38.97, "volume": 67247.0}, {"date": "2019-09-25", "close": 39.61, "volume": 75543.0}, {"date": "2019-09-26", "close": 39.16, "volume": 52500.0}, {"date": "2019-09-27", "close": 38.83, "volume": 42312.0}, {"date": "2019-09-30", "close": 38.86, "volume": 74445.0}, {"date": "2019-10-01", "close": 39.1, "volume": 73200.0}, {"date": "2019-10-02", "close": 38.43, "volume": 72665.0}, {"date": "2019-10-03", "close": 38.45, "volume": 80961.0}, {"date": "2019-10-04", "close": 38.93, "volume": 55146.0}, {"date": "2019-10-07", "close": 38.9, "volume": 66599.0}, {"date": "2019-10-08", "close": 39.05, "volume": 71869.0}, {"date": "2019-10-09", "close": 39.16, "volume": 73613.0}, {"date": "2019-10-10", "close": 38.08, "volume": 63504.0}, {"date": "2019-10-11", "close": 38.88, "volume": 71853.0}, {"date": "2019-10-14", "close": 38.95, "volume": 61073.0}, {"date": "2019-10-15", "close": 38.34, "volume": 77402.0}, {"date": "2019-10-16", "close": 38.43, "volume": 66344.0}, {"date": "2019-10-17", "close": 38.95, "volume": 41955.0}, {"date": "2019-10-18", "close": 39.12, "volume": 44186.0}, {"date": "2019-10-21", "close": 39.34, "volume": 46152.0}, {"date": "2019-10-22", "close": 39.31, "volume": 39797.0}, {"date": "2019-10-23", "close": 39.33, "volume": 42827.0}, {"date": "2019-10-24", "close": 39.45, "volume": 53086.0}, {"date": "2019-10-25", "close": 40.38, "volume": 50615.0}, {"date": "2019-10-28", "close": 39.92, "volume": 63470.0}, {"date": "2019-10-29", "close": 40.05, "volume": 60054.0}, {"date": "2019-10-30", "close": 39.73, "volume": 59641.0}, {"date": "2019-10-31", "close": 39.43, "volume": 50972.0}, {"date": "2019-11-01", "close": 39.82, "volume": 70345.0}, {"date": "2019-11-04", "close": 40.87, "volume": 99264.0}, {"date": "2019-11-05", "close": 41.99, "volume": 185038.0}, {"date": "2019-11-06", "close": 43.3, "volume": 89693.0}, {"date": "2019-11-07", "close": 42.94, "volume": 66437.0}, {"date": "2019-11-08", "close": 43.07, "volume": 74359.0}, {"date": "2019-11-11", "close": 42.25, "volume": 61119.0}, {"date": "2019-11-12", "close": 42.92, "volume": 46770.0}, {"date": "2019-11-13", "close": 43.98, "volume": 73606.0}, {"date": "2019-11-14", "close": 44.14, "volume": 81178.0}, {"date": "2019-11-15", "close": 43.99, "volume": 56150.0}, {"date": "2019-11-18", "close": 44.06, "volume": 80944.0}, {"date": "2019-11-19", "close": 43.94, "volume": 64415.0}, {"date": "2019-11-20", "close": 43.72, "volume": 79074.0}, {"date": "2019-11-21", "close": 43.17, "volume": 55930.0}, {"date": "2019-11-22", "close": 42.31, "volume": 108729.0}, {"date": "2019-11-25", "close": 42.66, "volume": 74924.0}, {"date": "2019-11-26", "close": 43.21, "volume": 71131.0}, {"date": "2019-11-27", "close": 43.64, "volume": 54020.0}, {"date": "2019-11-29", "close": 44.44, "volume": 37371.0}, {"date": "2019-12-02", "close": 44.5, "volume": 74940.0}, {"date": "2019-12-03", "close": 44.82, "volume": 108135.0}, {"date": "2019-12-04", "close": 43.57, "volume": 110319.0}, {"date": "2019-12-05", "close": 43.05, "volume": 43058.0}, {"date": "2019-12-06", "close": 43.57, "volume": 63105.0}, {"date": "2019-12-09", "close": 43.48, "volume": 65447.0}, {"date": "2019-12-10", "close": 45.13, "volume": 85161.0}, {"date": "2019-12-11", "close": 45.34, "volume": 86269.0}, {"date": "2019-12-12", "close": 45.79, "volume": 139574.0}, {"date": "2019-12-13", "close": 44.86, "volume": 92388.0}, {"date": "2019-12-16", "close": 45.77, "volume": 96402.0}, {"date": "2019-12-17", "close": 46.44, "volume": 78218.0}, {"date": "2019-12-18", "close": 47.13, "volume": 140726.0}, {"date": "2019-12-19", "close": 47.67, "volume": 103914.0}, {"date": "2019-12-20", "close": 48.14, "volume": 253576.0}, {"date": "2019-12-23", "close": 47.84, "volume": 89187.0}, {"date": "2019-12-24", "close": 47.67, "volume": 31492.0}, {"date": "2019-12-26", "close": 47.69, "volume": 72155.0}, {"date": "2019-12-27", "close": 47.73, "volume": 76067.0}, {"date": "2019-12-30", "close": 48.6, "volume": 189843.0}, {"date": "2019-12-31", "close": 47.51, "volume": 55097.0}, {"date": "2020-01-02", "close": 46.47, "volume": 66504.0}, {"date": "2020-01-03", "close": 46.13, "volume": 66564.0}, {"date": "2020-01-06", "close": 46.38, "volume": 69708.0}, {"date": "2020-01-07", "close": 47.18, "volume": 69495.0}, {"date": "2020-01-08", "close": 46.9, "volume": 71074.0}, {"date": "2020-01-09", "close": 44.96, "volume": 102436.0}, {"date": "2020-01-10", "close": 44.34, "volume": 82086.0}, {"date": "2020-01-13", "close": 43.94, "volume": 78830.0}, {"date": "2020-01-14", "close": 44.12, "volume": 115694.0}, {"date": "2020-01-15", "close": 43.48, "volume": 71789.0}, {"date": "2020-01-16", "close": 43.35, "volume": 49680.0}, {"date": "2020-01-17", "close": 43.25, "volume": 37584.0}, {"date": "2020-01-21", "close": 43.26, "volume": 45821.0}, {"date": "2020-01-22", "close": 44.11, "volume": 72645.0}, {"date": "2020-01-23", "close": 44.19, "volume": 49584.0}, {"date": "2020-01-24", "close": 43.31, "volume": 41701.0}, {"date": "2020-01-27", "close": 43.59, "volume": 39737.0}, {"date": "2020-01-28", "close": 43.71, "volume": 39727.0}, {"date": "2020-01-29", "close": 43.09, "volume": 71148.0}, {"date": "2020-01-30", "close": 43.39, "volume": 65686.0}, {"date": "2020-01-31", "close": 41.69, "volume": 78033.0}, {"date": "2020-02-03", "close": 42.99, "volume": 98816.0}, {"date": "2020-02-04", "close": 42.52, "volume": 72395.0}, {"date": "2020-02-05", "close": 42.76, "volume": 84624.0}, {"date": "2020-02-06", "close": 41.66, "volume": 209348.0}, {"date": "2020-02-07", "close": 37.11, "volume": 88629.0}, {"date": "2020-02-10", "close": 35.67, "volume": 93206.0}, {"date": "2020-02-11", "close": 36.23, "volume": 91325.0}, {"date": "2020-02-12", "close": 36.0, "volume": 72275.0}, {"date": "2020-02-13", "close": 36.85, "volume": 93652.0}, {"date": "2020-02-14", "close": 36.17, "volume": 54289.0}, {"date": "2020-02-18", "close": 36.62, "volume": 67178.0}, {"date": "2020-02-19", "close": 36.34, "volume": 71688.0}, {"date": "2020-02-20", "close": 35.9, "volume": 72888.0}, {"date": "2020-02-21", "close": 35.99, "volume": 56033.0}, {"date": "2020-02-24", "close": 34.8, "volume": 82206.0}, {"date": "2020-02-25", "close": 33.29, "volume": 187780.0}, {"date": "2020-02-26", "close": 32.78, "volume": 168610.0}, {"date": "2020-02-27", "close": 33.34, "volume": 309838.0}, {"date": "2020-02-28", "close": 35.77, "volume": 167065.0}, {"date": "2020-03-02", "close": 37.69, "volume": 95452.0}, {"date": "2020-03-03", "close": 36.95, "volume": 110145.0}, {"date": "2020-03-04", "close": 38.24, "volume": 66555.0}, {"date": "2020-03-05", "close": 38.82, "volume": 99286.0}, {"date": "2020-03-06", "close": 38.91, "volume": 152683.0}, {"date": "2020-03-09", "close": 39.52, "volume": 223550.0}, {"date": "2020-03-10", "close": 37.83, "volume": 139098.0}, {"date": "2020-03-11", "close": 37.95, "volume": 164738.0}, {"date": "2020-03-12", "close": 35.39, "volume": 228028.0}, {"date": "2020-03-13", "close": 37.73, "volume": 177670.0}, {"date": "2020-03-16", "close": 37.26, "volume": 163768.0}, {"date": "2020-03-17", "close": 42.64, "volume": 211804.0}, {"date": "2020-03-18", "close": 37.51, "volume": 177610.0}, {"date": "2020-03-19", "close": 40.4, "volume": 174691.0}, {"date": "2020-03-20", "close": 38.06, "volume": 197290.0}, {"date": "2020-03-23", "close": 37.57, "volume": 177545.0}, {"date": "2020-03-24", "close": 36.33, "volume": 138954.0}, {"date": "2020-03-25", "close": 33.85, "volume": 110002.0}, {"date": "2020-03-26", "close": 35.81, "volume": 103635.0}, {"date": "2020-03-27", "close": 32.45, "volume": 101458.0}, {"date": "2020-03-30", "close": 33.81, "volume": 88415.0}, {"date": "2020-03-31", "close": 36.16, "volume": 148411.0}, {"date": "2020-04-01", "close": 37.28, "volume": 116302.0}, {"date": "2020-04-02", "close": 35.65, "volume": 118518.0}, {"date": "2020-04-03", "close": 38.36, "volume": 125839.0}, {"date": "2020-04-06", "close": 40.65, "volume": 171040.0}, {"date": "2020-04-07", "close": 37.6, "volume": 153921.0}, {"date": "2020-04-08", "close": 38.8, "volume": 91556.0}, {"date": "2020-04-09", "close": 37.15, "volume": 174176.0}, {"date": "2020-04-13", "close": 38.58, "volume": 99698.0}, {"date": "2020-04-14", "close": 37.21, "volume": 138188.0}, {"date": "2020-04-15", "close": 35.73, "volume": 126412.0}, {"date": "2020-04-16", "close": 36.69, "volume": 122446.0}, {"date": "2020-04-17", "close": 35.28, "volume": 152611.0}, {"date": "2020-04-20", "close": 35.57, "volume": 80560.0}, {"date": "2020-04-21", "close": 36.46, "volume": 97231.0}, {"date": "2020-04-22", "close": 37.77, "volume": 88933.0}, {"date": "2020-04-23", "close": 38.29, "volume": 92606.0}, {"date": "2020-04-24", "close": 39.69, "volume": 141761.0}, {"date": "2020-04-27", "close": 41.01, "volume": 116188.0}, {"date": "2020-04-28", "close": 41.05, "volume": 196634.0}, {"date": "2020-04-29", "close": 40.68, "volume": 123080.0}, {"date": "2020-04-30", "close": 40.83, "volume": 125494.0}, {"date": "2020-05-01", "close": 37.61, "volume": 129875.0}, {"date": "2020-05-04", "close": 39.54, "volume": 111590.0}, {"date": "2020-05-05", "close": 38.35, "volume": 79030.0}, {"date": "2020-05-06", "close": 37.61, "volume": 82010.0}, {"date": "2020-05-07", "close": 39.82, "volume": 170712.0}, {"date": "2020-05-08", "close": 43.43, "volume": 150306.0}, {"date": "2020-05-11", "close": 44.46, "volume": 112973.0}, {"date": "2020-05-12", "close": 43.83, "volume": 85709.0}, {"date": "2020-05-13", "close": 43.88, "volume": 81561.0}, {"date": "2020-05-14", "close": 42.58, "volume": 114428.0}, {"date": "2020-05-15", "close": 43.37, "volume": 135251.0}, {"date": "2020-05-18", "close": 44.15, "volume": 171653.0}, {"date": "2020-05-19", "close": 41.92, "volume": 136207.0}, {"date": "2020-05-20", "close": 42.65, "volume": 74489.0}, {"date": "2020-05-21", "close": 42.24, "volume": 55532.0}, {"date": "2020-05-22", "close": 41.49, "volume": 46926.0}, {"date": "2020-05-26", "close": 40.95, "volume": 71789.0}, {"date": "2020-05-27", "close": 43.09, "volume": 88477.0}, {"date": "2020-05-28", "close": 42.23, "volume": 98617.0}, {"date": "2020-05-29", "close": 42.61, "volume": 102131.0}, {"date": "2020-06-01", "close": 41.98, "volume": 110869.0}, {"date": "2020-06-02", "close": 42.9, "volume": 90826.0}, {"date": "2020-06-03", "close": 43.77, "volume": 131965.0}, {"date": "2020-06-04", "close": 42.46, "volume": 100151.0}, {"date": "2020-06-05", "close": 41.81, "volume": 94168.0}, {"date": "2020-06-08", "close": 42.86, "volume": 96753.0}, {"date": "2020-06-09", "close": 42.67, "volume": 101456.0}, {"date": "2020-06-10", "close": 42.57, "volume": 151468.0}, {"date": "2020-06-11", "close": 41.96, "volume": 119661.0}, {"date": "2020-06-12", "close": 40.69, "volume": 160824.0}, {"date": "2020-06-15", "close": 40.71, "volume": 127328.0}, {"date": "2020-06-16", "close": 41.89, "volume": 69302.0}, {"date": "2020-06-17", "close": 41.32, "volume": 69946.0}, {"date": "2020-06-18", "close": 40.54, "volume": 109721.0}, {"date": "2020-06-19", "close": 40.8, "volume": 206914.0}, {"date": "2020-06-22", "close": 40.87, "volume": 82021.0}, {"date": "2020-06-23", "close": 40.66, "volume": 100509.0}, {"date": "2020-06-24", "close": 40.48, "volume": 143300.0}, {"date": "2020-06-25", "close": 40.83, "volume": 155511.0}, {"date": "2020-06-26", "close": 40.32, "volume": 190413.0}, {"date": "2020-06-29", "close": 42.38, "volume": 158016.0}, {"date": "2020-06-30", "close": 43.07, "volume": 217004.0}, {"date": "2020-07-01", "close": 41.35, "volume": 69911.0}, {"date": "2020-07-02", "close": 41.04, "volume": 77274.0}, {"date": "2020-07-06", "close": 41.56, "volume": 82841.0}, {"date": "2020-07-07", "close": 41.46, "volume": 94533.0}, {"date": "2020-07-08", "close": 40.45, "volume": 112552.0}, {"date": "2020-07-09", "close": 39.8, "volume": 98170.0}, {"date": "2020-07-10", "close": 39.92, "volume": 84543.0}, {"date": "2020-07-13", "close": 39.74, "volume": 94278.0}, {"date": "2020-07-14", "close": 40.03, "volume": 108778.0}, {"date": "2020-07-15", "close": 40.1, "volume": 136138.0}, {"date": "2020-07-16", "close": 40.15, "volume": 73226.0}, {"date": "2020-07-17", "close": 40.24, "volume": 74260.0}, {"date": "2020-07-20", "close": 39.45, "volume": 86442.0}, {"date": "2020-07-21", "close": 40.76, "volume": 98814.0}, {"date": "2020-07-22", "close": 40.62, "volume": 56522.0}, {"date": "2020-07-23", "close": 40.94, "volume": 98397.0}, {"date": "2020-07-24", "close": 41.21, "volume": 95815.0}, {"date": "2020-07-27", "close": 43.28, "volume": 98631.0}, {"date": "2020-07-28", "close": 43.69, "volume": 127650.0}, {"date": "2020-07-29", "close": 44.01, "volume": 115306.0}, {"date": "2020-07-30", "close": 40.87, "volume": 89127.0}, {"date": "2020-07-31", "close": 40.25, "volume": 128558.0}, {"date": "2020-08-03", "close": 39.62, "volume": 204219.0}, {"date": "2020-08-04", "close": 40.93, "volume": 102810.0}, {"date": "2020-08-05", "close": 39.9, "volume": 88604.0}, {"date": "2020-08-06", "close": 40.64, "volume": 162848.0}, {"date": "2020-08-07", "close": 42.97, "volume": 124199.0}, {"date": "2020-08-10", "close": 42.8, "volume": 169238.0}, {"date": "2020-08-11", "close": 42.1, "volume": 152634.0}, {"date": "2020-08-12", "close": 42.49, "volume": 133071.0}, {"date": "2020-08-13", "close": 42.66, "volume": 95310.0}, {"date": "2020-08-14", "close": 42.92, "volume": 110101.0}, {"date": "2020-08-17", "close": 43.06, "volume": 61751.0}, {"date": "2020-08-18", "close": 43.56, "volume": 131900.0}, {"date": "2020-08-19", "close": 43.91, "volume": 110597.0}, {"date": "2020-08-20", "close": 43.2, "volume": 87245.0}, {"date": "2020-08-21", "close": 42.01, "volume": 125813.0}, {"date": "2020-08-24", "close": 42.13, "volume": 124986.0}, {"date": "2020-08-25", "close": 41.85, "volume": 142190.0}, {"date": "2020-08-26", "close": 41.2, "volume": 111588.0}, {"date": "2020-08-27", "close": 41.43, "volume": 84106.0}, {"date": "2020-08-28", "close": 40.25, "volume": 106349.0}, {"date": "2020-08-31", "close": 40.4, "volume": 105071.0}, {"date": "2020-09-01", "close": 39.96, "volume": 108320.0}, {"date": "2020-09-02", "close": 40.64, "volume": 82462.0}, {"date": "2020-09-03", "close": 40.07, "volume": 120431.0}, {"date": "2020-09-04", "close": 39.05, "volume": 90111.0}, {"date": "2020-09-08", "close": 38.65, "volume": 129071.0}, {"date": "2020-09-09", "close": 39.52, "volume": 71885.0}, {"date": "2020-09-10", "close": 39.6, "volume": 75124.0}, {"date": "2020-09-11", "close": 39.9, "volume": 75213.0}, {"date": "2020-09-14", "close": 38.75, "volume": 89685.0}, {"date": "2020-09-15", "close": 37.52, "volume": 84848.0}, {"date": "2020-09-16", "close": 36.81, "volume": 88263.0}, {"date": "2020-09-17", "close": 36.27, "volume": 78639.0}, {"date": "2020-09-18", "close": 35.98, "volume": 223796.0}, {"date": "2020-09-21", "close": 35.44, "volume": 164307.0}, {"date": "2020-09-22", "close": 35.4, "volume": 89098.0}, {"date": "2020-09-23", "close": 35.49, "volume": 144574.0}, {"date": "2020-09-24", "close": 36.93, "volume": 115196.0}, {"date": "2020-09-25", "close": 36.49, "volume": 87906.0}, {"date": "2020-09-28", "close": 37.43, "volume": 105909.0}, {"date": "2020-09-29", "close": 37.87, "volume": 87619.0}, {"date": "2020-09-30", "close": 38.04, "volume": 112276.0}, {"date": "2020-10-01", "close": 39.17, "volume": 108159.0}, {"date": "2020-10-02", "close": 38.86, "volume": 78011.0}, {"date": "2020-10-05", "close": 39.21, "volume": 54372.0}, {"date": "2020-10-06", "close": 39.03, "volume": 108588.0}, {"date": "2020-10-07", "close": 38.56, "volume": 86536.0}, {"date": "2020-10-08", "close": 38.07, "volume": 79615.0}, {"date": "2020-10-09", "close": 38.55, "volume": 56073.0}, {"date": "2020-10-12", "close": 37.97, "volume": 58660.0}, {"date": "2020-10-13", "close": 38.31, "volume": 59163.0}, {"date": "2020-10-14", "close": 38.1, "volume": 89570.0}, {"date": "2020-10-15", "close": 38.43, "volume": 55047.0}, {"date": "2020-10-16", "close": 38.71, "volume": 87124.0}, {"date": "2020-10-19", "close": 38.15, "volume": 76352.0}, {"date": "2020-10-20", "close": 37.68, "volume": 84712.0}, {"date": "2020-10-21", "close": 37.22, "volume": 78691.0}, {"date": "2020-10-22", "close": 36.6, "volume": 136306.0}, {"date": "2020-10-23", "close": 36.43, "volume": 90372.0}, {"date": "2020-10-26", "close": 36.77, "volume": 103076.0}, {"date": "2020-10-27", "close": 36.09, "volume": 62919.0}, {"date": "2020-10-28", "close": 35.42, "volume": 116377.0}, {"date": "2020-10-29", "close": 35.72, "volume": 91018.0}, {"date": "2020-10-30", "close": 35.86, "volume": 117172.0}, {"date": "2020-11-02", "close": 35.59, "volume": 90740.0}, {"date": "2020-11-03", "close": 36.59, "volume": 153014.0}, {"date": "2020-11-04", "close": 36.18, "volume": 71236.0}, {"date": "2020-11-05", "close": 36.71, "volume": 67813.0}, {"date": "2020-11-06", "close": 36.34, "volume": 60186.0}, {"date": "2020-11-09", "close": 36.34, "volume": 132865.0}, {"date": "2020-11-10", "close": 38.09, "volume": 147951.0}, {"date": "2020-11-11", "close": 39.16, "volume": 65143.0}, {"date": "2020-11-12", "close": 37.79, "volume": 108229.0}, {"date": "2020-11-13", "close": 37.72, "volume": 56594.0}, {"date": "2020-11-16", "close": 38.32, "volume": 79676.0}, {"date": "2020-11-17", "close": 37.22, "volume": 87356.0}, {"date": "2020-11-18", "close": 36.4, "volume": 110358.0}, {"date": "2020-11-19", "close": 37.64, "volume": 138628.0}, {"date": "2020-11-20", "close": 37.69, "volume": 80051.0}, {"date": "2020-11-23", "close": 37.69, "volume": 68671.0}, {"date": "2020-11-24", "close": 37.95, "volume": 71475.0}, {"date": "2020-11-25", "close": 37.96, "volume": 95542.0}, {"date": "2020-11-27", "close": 37.67, "volume": 31026.0}, {"date": "2020-11-30", "close": 37.59, "volume": 158555.0}, {"date": "2020-12-01", "close": 37.81, "volume": 170556.0}, {"date": "2020-12-02", "close": 37.65, "volume": 191558.0}, {"date": "2020-12-03", "close": 37.54, "volume": 157725.0}, {"date": "2020-12-04", "close": 37.68, "volume": 137116.0}, {"date": "2020-12-07", "close": 37.41, "volume": 149640.0}, {"date": "2020-12-08", "close": 41.77, "volume": 388547.0}, {"date": "2020-12-09", "close": 42.71, "volume": 221541.0}, {"date": "2020-12-10", "close": 42.51, "volume": 118593.0}, {"date": "2020-12-11", "close": 40.95, "volume": 93754.0}, {"date": "2020-12-14", "close": 41.5, "volume": 148615.0}, {"date": "2020-12-15", "close": 42.04, "volume": 104882.0}, {"date": "2020-12-16", "close": 41.71, "volume": 151218.0}, {"date": "2020-12-17", "close": 41.66, "volume": 111338.0}, {"date": "2020-12-18", "close": 41.1, "volume": 316294.0}, {"date": "2020-12-21", "close": 40.52, "volume": 69087.0}, {"date": "2020-12-22", "close": 40.62, "volume": 71919.0}, {"date": "2020-12-23", "close": 40.93, "volume": 50577.0}, {"date": "2020-12-24", "close": 40.74, "volume": 30723.0}, {"date": "2020-12-28", "close": 42.05, "volume": 95535.0}, {"date": "2020-12-29", "close": 42.02, "volume": 84307.0}, {"date": "2020-12-30", "close": 42.26, "volume": 84453.0}, {"date": "2020-12-31", "close": 42.66, "volume": 71851.0}, {"date": "2021-01-04", "close": 42.76, "volume": 114152.0}, {"date": "2021-01-05", "close": 42.74, "volume": 79303.0}, {"date": "2021-01-06", "close": 42.82, "volume": 117681.0}, {"date": "2021-01-07", "close": 42.91, "volume": 125544.0}, {"date": "2021-01-08", "close": 42.0, "volume": 111124.0}, {"date": "2021-01-11", "close": 41.68, "volume": 96918.0}, {"date": "2021-01-12", "close": 41.79, "volume": 87146.0}, {"date": "2021-01-13", "close": 41.57, "volume": 66660.0}, {"date": "2021-01-14", "close": 42.45, "volume": 93346.0}, {"date": "2021-01-15", "close": 42.81, "volume": 60505.0}, {"date": "2021-01-19", "close": 43.71, "volume": 86243.0}, {"date": "2021-01-20", "close": 43.31, "volume": 65521.0}, {"date": "2021-01-21", "close": 43.25, "volume": 48271.0}, {"date": "2021-01-22", "close": 43.42, "volume": 67377.0}, {"date": "2021-01-25", "close": 44.24, "volume": 107025.0}, {"date": "2021-01-26", "close": 45.83, "volume": 65681.0}, {"date": "2021-01-27", "close": 47.17, "volume": 160310.0}, {"date": "2021-01-28", "close": 46.15, "volume": 226370.0}, {"date": "2021-01-29", "close": 47.56, "volume": 164972.0}, {"date": "2021-02-01", "close": 47.19, "volume": 155412.0}, {"date": "2021-02-02", "close": 46.41, "volume": 111472.0}, {"date": "2021-02-03", "close": 47.26, "volume": 123515.0}, {"date": "2021-02-04", "close": 50.96, "volume": 243694.0}, {"date": "2021-02-05", "close": 49.96, "volume": 138487.0}, {"date": "2021-02-08", "close": 51.49, "volume": 130976.0}, {"date": "2021-02-09", "close": 51.98, "volume": 79633.0}, {"date": "2021-02-10", "close": 51.42, "volume": 81190.0}, {"date": "2021-02-11", "close": 51.28, "volume": 81337.0}, {"date": "2021-02-12", "close": 50.64, "volume": 85884.0}, {"date": "2021-02-16", "close": 50.53, "volume": 89274.0}, {"date": "2021-02-17", "close": 51.61, "volume": 107306.0}, {"date": "2021-02-18", "close": 50.93, "volume": 97154.0}, {"date": "2021-02-19", "close": 50.79, "volume": 75760.0}, {"date": "2021-02-22", "close": 51.32, "volume": 117421.0}, {"date": "2021-02-23", "close": 51.37, "volume": 84351.0}, {"date": "2021-02-24", "close": 51.8, "volume": 100650.0}, {"date": "2021-02-25", "close": 52.11, "volume": 151121.0}, {"date": "2021-02-26", "close": 51.96, "volume": 140332.0}, {"date": "2021-03-01", "close": 54.75, "volume": 155333.0}, {"date": "2021-03-02", "close": 55.27, "volume": 146271.0}, {"date": "2021-03-03", "close": 57.23, "volume": 180550.0}, {"date": "2021-03-04", "close": 58.16, "volume": 247706.0}, {"date": "2021-03-05", "close": 58.48, "volume": 236835.0}, {"date": "2021-03-08", "close": 60.27, "volume": 265266.0}, {"date": "2021-03-09", "close": 59.99, "volume": 159633.0}, {"date": "2021-03-10", "close": 60.93, "volume": 142933.0}, {"date": "2021-03-11", "close": 61.59, "volume": 145299.0}, {"date": "2021-03-12", "close": 62.86, "volume": 128328.0}, {"date": "2021-03-15", "close": 62.24, "volume": 142517.0}, {"date": "2021-03-16", "close": 62.08, "volume": 139402.0}, {"date": "2021-03-17", "close": 61.45, "volume": 151225.0}, {"date": "2021-03-18", "close": 60.85, "volume": 218640.0}, {"date": "2021-03-19", "close": 60.88, "volume": 285087.0}, {"date": "2021-03-22", "close": 63.22, "volume": 139777.0}, {"date": "2021-03-23", "close": 63.53, "volume": 141809.0}, {"date": "2021-03-24", "close": 62.69, "volume": 134262.0}, {"date": "2021-03-25", "close": 63.81, "volume": 160477.0}, {"date": "2021-03-26", "close": 64.39, "volume": 93700.0}, {"date": "2021-03-29", "close": 63.2, "volume": 117405.0}, {"date": "2021-03-30", "close": 63.93, "volume": 103951.0}, {"date": "2021-03-31", "close": 61.65, "volume": 131088.0}, {"date": "2021-04-01", "close": 62.33, "volume": 77241.0}, {"date": "2021-04-05", "close": 63.07, "volume": 53498.0}, {"date": "2021-04-06", "close": 62.63, "volume": 91622.0}, {"date": "2021-04-07", "close": 61.78, "volume": 66779.0}, {"date": "2021-04-08", "close": 62.77, "volume": 78999.0}, {"date": "2021-04-09", "close": 62.03, "volume": 44523.0}, {"date": "2021-04-12", "close": 62.51, "volume": 42030.0}, {"date": "2021-04-13", "close": 62.51, "volume": 60379.0}, {"date": "2021-04-14", "close": 62.43, "volume": 131529.0}, {"date": "2021-04-15", "close": 62.71, "volume": 69708.0}, {"date": "2021-04-16", "close": 63.15, "volume": 76448.0}, {"date": "2021-04-19", "close": 62.33, "volume": 103310.0}, {"date": "2021-04-20", "close": 62.39, "volume": 77255.0}, {"date": "2021-04-21", "close": 62.78, "volume": 89125.0}, {"date": "2021-04-22", "close": 62.26, "volume": 79070.0}, {"date": "2021-04-23", "close": 62.26, "volume": 62505.0}, {"date": "2021-04-26", "close": 60.74, "volume": 146989.0}, {"date": "2021-04-27", "close": 61.32, "volume": 77021.0}, {"date": "2021-04-28", "close": 60.95, "volume": 55847.0}, {"date": "2021-04-29", "close": 61.27, "volume": 68982.0}, {"date": "2021-04-30", "close": 61.29, "volume": 69328.0}, {"date": "2021-05-03", "close": 63.09, "volume": 84539.0}, {"date": "2021-05-04", "close": 62.74, "volume": 75520.0}, {"date": "2021-05-05", "close": 64.39, "volume": 142265.0}, {"date": "2021-05-06", "close": 65.96, "volume": 191709.0}, {"date": "2021-05-07", "close": 65.71, "volume": 94284.0}, {"date": "2021-05-10", "close": 65.45, "volume": 167086.0}, {"date": "2021-05-11", "close": 62.18, "volume": 211385.0}, {"date": "2021-05-12", "close": 61.23, "volume": 110361.0}, {"date": "2021-05-13", "close": 62.5, "volume": 210094.0}, {"date": "2021-05-14", "close": 62.55, "volume": 127881.0}, {"date": "2021-05-17", "close": 61.58, "volume": 116190.0}, {"date": "2021-05-18", "close": 62.17, "volume": 87058.0}, {"date": "2021-05-19", "close": 61.67, "volume": 97157.0}, {"date": "2021-05-20", "close": 61.43, "volume": 82630.0}, {"date": "2021-05-21", "close": 62.05, "volume": 71795.0}, {"date": "2021-05-24", "close": 61.57, "volume": 48196.0}, {"date": "2021-05-25", "close": 60.36, "volume": 79506.0}, {"date": "2021-05-26", "close": 61.01, "volume": 81323.0}, {"date": "2021-05-27", "close": 60.74, "volume": 92233.0}, {"date": "2021-05-28", "close": 61.94, "volume": 73066.0}, {"date": "2021-06-01", "close": 62.53, "volume": 62572.0}, {"date": "2021-06-02", "close": 63.24, "volume": 62887.0}, {"date": "2021-06-03", "close": 64.06, "volume": 46785.0}, {"date": "2021-06-04", "close": 63.75, "volume": 31398.0}, {"date": "2021-06-07", "close": 64.11, "volume": 71188.0}, {"date": "2021-06-08", "close": 64.65, "volume": 57850.0}, {"date": "2021-06-09", "close": 63.73, "volume": 89608.0}, {"date": "2021-06-10", "close": 63.42, "volume": 76288.0}, {"date": "2021-06-11", "close": 62.87, "volume": 77875.0}, {"date": "2021-06-14", "close": 62.49, "volume": 110359.0}, {"date": "2021-06-15", "close": 61.44, "volume": 109246.0}, {"date": "2021-06-16", "close": 61.42, "volume": 104470.0}, {"date": "2021-06-17", "close": 60.91, "volume": 108652.0}, {"date": "2021-06-18", "close": 59.72, "volume": 251414.0}, {"date": "2021-06-21", "close": 60.76, "volume": 156381.0}, {"date": "2021-06-22", "close": 61.17, "volume": 110176.0}, {"date": "2021-06-23", "close": 60.77, "volume": 93391.0}, {"date": "2021-06-24", "close": 59.85, "volume": 63307.0}, {"date": "2021-06-25", "close": 59.49, "volume": 241910.0}, {"date": "2021-06-28", "close": 58.05, "volume": 98536.0}, {"date": "2021-06-29", "close": 57.11, "volume": 126097.0}, {"date": "2021-06-30", "close": 58.27, "volume": 92167.0}, {"date": "2021-07-01", "close": 58.57, "volume": 119386.0}, {"date": "2021-07-02", "close": 58.07, "volume": 54587.0}, {"date": "2021-07-06", "close": 57.62, "volume": 87076.0}, {"date": "2021-07-07", "close": 57.87, "volume": 71975.0}, {"date": "2021-07-08", "close": 58.06, "volume": 66741.0}, {"date": "2021-07-09", "close": 59.99, "volume": 82598.0}, {"date": "2021-07-12", "close": 59.82, "volume": 53576.0}, {"date": "2021-07-13", "close": 58.95, "volume": 68385.0}, {"date": "2021-07-14", "close": 59.54, "volume": 47216.0}, {"date": "2021-07-15", "close": 59.4, "volume": 67182.0}, {"date": "2021-07-16", "close": 59.69, "volume": 62256.0}, {"date": "2021-07-19", "close": 59.26, "volume": 85710.0}, {"date": "2021-07-20", "close": 59.72, "volume": 116716.0}, {"date": "2021-07-21", "close": 60.24, "volume": 68566.0}, {"date": "2021-07-22", "close": 59.01, "volume": 44217.0}, {"date": "2021-07-23", "close": 59.39, "volume": 36183.0}, {"date": "2021-07-26", "close": 59.38, "volume": 44140.0}, {"date": "2021-07-27", "close": 59.25, "volume": 36032.0}, {"date": "2021-07-28", "close": 59.58, "volume": 51454.0}, {"date": "2021-07-29", "close": 60.22, "volume": 53164.0}, {"date": "2021-07-30", "close": 59.76, "volume": 74407.0}, {"date": "2021-08-02", "close": 59.19, "volume": 57769.0}, {"date": "2021-08-03", "close": 59.49, "volume": 153880.0}, {"date": "2021-08-04", "close": 57.85, "volume": 130464.0}, {"date": "2021-08-05", "close": 63.29, "volume": 311482.0}, {"date": "2021-08-06", "close": 63.67, "volume": 123957.0}, {"date": "2021-08-09", "close": 62.89, "volume": 96097.0}, {"date": "2021-08-10", "close": 65.51, "volume": 95039.0}, {"date": "2021-08-11", "close": 67.1, "volume": 106543.0}, {"date": "2021-08-12", "close": 64.45, "volume": 78364.0}, {"date": "2021-08-13", "close": 65.01, "volume": 64847.0}, {"date": "2021-08-16", "close": 64.33, "volume": 66463.0}, {"date": "2021-08-17", "close": 64.73, "volume": 87945.0}, {"date": "2021-08-18", "close": 64.77, "volume": 69386.0}, {"date": "2021-08-19", "close": 64.14, "volume": 117738.0}, {"date": "2021-08-20", "close": 65.43, "volume": 123480.0}, {"date": "2021-08-23", "close": 65.49, "volume": 73909.0}, {"date": "2021-08-24", "close": 65.05, "volume": 86049.0}, {"date": "2021-08-25", "close": 65.83, "volume": 77525.0}, {"date": "2021-08-26", "close": 65.3, "volume": 81174.0}, {"date": "2021-08-27", "close": 66.09, "volume": 62608.0}, {"date": "2021-08-30", "close": 66.92, "volume": 61094.0}, {"date": "2021-08-31", "close": 67.89, "volume": 104653.0}, {"date": "2021-09-01", "close": 68.24, "volume": 59503.0}, {"date": "2021-09-02", "close": 70.41, "volume": 86024.0}, {"date": "2021-09-03", "close": 70.13, "volume": 44714.0}, {"date": "2021-09-07", "close": 69.5, "volume": 78516.0}, {"date": "2021-09-08", "close": 68.98, "volume": 54926.0}, {"date": "2021-09-09", "close": 69.57, "volume": 56634.0}, {"date": "2021-09-10", "close": 67.93, "volume": 77341.0}, {"date": "2021-09-13", "close": 65.74, "volume": 119069.0}, {"date": "2021-09-14", "close": 64.9, "volume": 77923.0}, {"date": "2021-09-15", "close": 65.44, "volume": 76514.0}, {"date": "2021-09-16", "close": 65.08, "volume": 77190.0}, {"date": "2021-09-17", "close": 64.87, "volume": 237280.0}, {"date": "2021-09-20", "close": 63.99, "volume": 113940.0}, {"date": "2021-09-21", "close": 63.99, "volume": 63080.0}, {"date": "2021-09-22", "close": 64.71, "volume": 89636.0}, {"date": "2021-09-23", "close": 65.83, "volume": 47598.0}, {"date": "2021-09-24", "close": 65.49, "volume": 61195.0}, {"date": "2021-09-27", "close": 66.0, "volume": 69338.0}, {"date": "2021-09-28", "close": 66.49, "volume": 104716.0}, {"date": "2021-09-29", "close": 67.31, "volume": 62162.0}, {"date": "2021-09-30", "close": 66.03, "volume": 65488.0}, {"date": "2021-10-01", "close": 65.95, "volume": 86443.0}, {"date": "2021-10-04", "close": 66.48, "volume": 71001.0}, {"date": "2021-10-05", "close": 67.84, "volume": 45078.0}, {"date": "2021-10-06", "close": 66.96, "volume": 69189.0}, {"date": "2021-10-07", "close": 67.83, "volume": 83816.0}, {"date": "2021-10-08", "close": 68.05, "volume": 38066.0}, {"date": "2021-10-11", "close": 67.27, "volume": 52146.0}, {"date": "2021-10-12", "close": 68.05, "volume": 55972.0}, {"date": "2021-10-13", "close": 68.04, "volume": 108247.0}, {"date": "2021-10-14", "close": 67.65, "volume": 68299.0}, {"date": "2021-10-15", "close": 67.05, "volume": 64441.0}, {"date": "2021-10-18", "close": 66.0, "volume": 50204.0}, {"date": "2021-10-19", "close": 65.39, "volume": 82763.0}, {"date": "2021-10-20", "close": 65.3, "volume": 55491.0}, {"date": "2021-10-21", "close": 66.69, "volume": 56483.0}, {"date": "2021-10-22", "close": 67.16, "volume": 42746.0}, {"date": "2021-10-25", "close": 68.59, "volume": 72335.0}, {"date": "2021-10-26", "close": 67.72, "volume": 59516.0}, {"date": "2021-10-27", "close": 66.51, "volume": 44164.0}, {"date": "2021-10-28", "close": 68.08, "volume": 69751.0}, {"date": "2021-10-29", "close": 69.19, "volume": 91958.0}, {"date": "2021-11-01", "close": 69.98, "volume": 75577.0}, {"date": "2021-11-02", "close": 69.82, "volume": 72009.0}, {"date": "2021-11-03", "close": 73.24, "volume": 217742.0}, {"date": "2021-11-04", "close": 75.03, "volume": 145587.0}, {"date": "2021-11-05", "close": 75.61, "volume": 92590.0}, {"date": "2021-11-08", "close": 76.06, "volume": 63372.0}, {"date": "2021-11-09", "close": 76.9, "volume": 67505.0}, {"date": "2021-11-10", "close": 76.57, "volume": 74124.0}, {"date": "2021-11-11", "close": 77.47, "volume": 45937.0}, {"date": "2021-11-12", "close": 77.61, "volume": 54815.0}, {"date": "2021-11-15", "close": 78.97, "volume": 64910.0}, {"date": "2021-11-16", "close": 78.29, "volume": 98708.0}, {"date": "2021-11-17", "close": 77.09, "volume": 103550.0}, {"date": "2021-11-18", "close": 77.59, "volume": 74553.0}, {"date": "2021-11-19", "close": 77.22, "volume": 78207.0}, {"date": "2021-11-22", "close": 79.97, "volume": 96691.0}, {"date": "2021-11-23", "close": 79.43, "volume": 89467.0}, {"date": "2021-11-24", "close": 80.38, "volume": 146497.0}, {"date": "2021-11-26", "close": 77.48, "volume": 104895.0}, {"date": "2021-11-29", "close": 77.58, "volume": 91864.0}, {"date": "2021-11-30", "close": 76.78, "volume": 184327.0}, {"date": "2021-12-01", "close": 76.41, "volume": 152631.0}, {"date": "2021-12-02", "close": 79.07, "volume": 134399.0}, {"date": "2021-12-03", "close": 78.36, "volume": 66192.0}, {"date": "2021-12-06", "close": 79.06, "volume": 102510.0}, {"date": "2021-12-07", "close": 79.05, "volume": 86951.0}, {"date": "2021-12-08", "close": 79.39, "volume": 130228.0}, {"date": "2021-12-09", "close": 80.38, "volume": 78226.0}, {"date": "2021-12-10", "close": 83.43, "volume": 90222.0}, {"date": "2021-12-13", "close": 84.07, "volume": 99466.0}, {"date": "2021-12-14", "close": 85.72, "volume": 168691.0}, {"date": "2021-12-15", "close": 91.25, "volume": 284340.0}, {"date": "2021-12-16", "close": 89.17, "volume": 181965.0}, {"date": "2021-12-17", "close": 87.5, "volume": 338113.0}, {"date": "2021-12-20", "close": 89.51, "volume": 98655.0}, {"date": "2021-12-21", "close": 86.59, "volume": 153552.0}, {"date": "2021-12-22", "close": 87.41, "volume": 91126.0}, {"date": "2021-12-23", "close": 87.15, "volume": 66657.0}, {"date": "2021-12-27", "close": 88.1, "volume": 87436.0}, {"date": "2021-12-28", "close": 88.42, "volume": 129924.0}, {"date": "2021-12-29", "close": 88.26, "volume": 98221.0}, {"date": "2021-12-30", "close": 87.12, "volume": 80575.0}, {"date": "2021-12-31", "close": 86.34, "volume": 133920.0}, {"date": "2022-01-03", "close": 87.35, "volume": 105268.0}, {"date": "2022-01-04", "close": 87.71, "volume": 94492.0}, {"date": "2022-01-05", "close": 86.77, "volume": 92168.0}, {"date": "2022-01-06", "close": 87.4, "volume": 89403.0}, {"date": "2022-01-07", "close": 86.57, "volume": 66558.0}, {"date": "2022-01-10", "close": 86.1, "volume": 123888.0}, {"date": "2022-01-11", "close": 84.25, "volume": 142110.0}, {"date": "2022-01-12", "close": 82.01, "volume": 112651.0}, {"date": "2022-01-13", "close": 82.5, "volume": 97486.0}, {"date": "2022-01-14", "close": 80.56, "volume": 81532.0}, {"date": "2022-01-18", "close": 80.51, "volume": 86785.0}, {"date": "2022-01-19", "close": 79.3, "volume": 80764.0}, {"date": "2022-01-20", "close": 76.23, "volume": 152039.0}, {"date": "2022-01-21", "close": 76.03, "volume": 121218.0}, {"date": "2022-01-24", "close": 80.11, "volume": 124128.0}, {"date": "2022-01-25", "close": 77.44, "volume": 129861.0}, {"date": "2022-01-26", "close": 76.75, "volume": 114252.0}, {"date": "2022-01-27", "close": 76.48, "volume": 96981.0}, {"date": "2022-01-28", "close": 76.5, "volume": 111889.0}, {"date": "2022-01-31", "close": 76.93, "volume": 134330.0}, {"date": "2022-02-01", "close": 76.64, "volume": 100676.0}, {"date": "2022-02-02", "close": 76.4, "volume": 77706.0}, {"date": "2022-02-03", "close": 79.41, "volume": 147479.0}, {"date": "2022-02-04", "close": 82.0, "volume": 134873.0}, {"date": "2022-02-07", "close": 80.89, "volume": 85397.0}, {"date": "2022-02-08", "close": 83.7, "volume": 116049.0}, {"date": "2022-02-09", "close": 83.7, "volume": 91558.0}, {"date": "2022-02-10", "close": 83.39, "volume": 125843.0}, {"date": "2022-02-11", "close": 85.61, "volume": 149124.0}, {"date": "2022-02-14", "close": 84.33, "volume": 136758.0}, {"date": "2022-02-15", "close": 85.59, "volume": 84765.0}, {"date": "2022-02-16", "close": 83.94, "volume": 61354.0}, {"date": "2022-02-17", "close": 84.16, "volume": 68347.0}, {"date": "2022-02-18", "close": 84.55, "volume": 71658.0}, {"date": "2022-02-22", "close": 81.9, "volume": 89749.0}, {"date": "2022-02-23", "close": 81.29, "volume": 101846.0}, {"date": "2022-02-24", "close": 80.19, "volume": 130652.0}, {"date": "2022-02-25", "close": 82.96, "volume": 100384.0}, {"date": "2022-02-28", "close": 82.22, "volume": 103307.0}, {"date": "2022-03-01", "close": 82.42, "volume": 117726.0}, {"date": "2022-03-02", "close": 84.67, "volume": 98444.0}, {"date": "2022-03-03", "close": 88.67, "volume": 116029.0}, {"date": "2022-03-04", "close": 92.98, "volume": 144909.0}, {"date": "2022-03-07", "close": 88.39, "volume": 192357.0}, {"date": "2022-03-08", "close": 88.67, "volume": 116758.0}, {"date": "2022-03-09", "close": 88.35, "volume": 75072.0}, {"date": "2022-03-10", "close": 89.5, "volume": 113838.0}, {"date": "2022-03-11", "close": 88.26, "volume": 100528.0}, {"date": "2022-03-14", "close": 89.31, "volume": 75605.0}, {"date": "2022-03-15", "close": 90.7, "volume": 110734.0}, {"date": "2022-03-16", "close": 91.94, "volume": 117936.0}, {"date": "2022-03-17", "close": 93.17, "volume": 87960.0}, {"date": "2022-03-18", "close": 92.58, "volume": 191502.0}, {"date": "2022-03-21", "close": 92.29, "volume": 68649.0}, {"date": "2022-03-22", "close": 92.63, "volume": 93217.0}, {"date": "2022-03-23", "close": 91.58, "volume": 98186.0}, {"date": "2022-03-24", "close": 92.5, "volume": 90519.0}, {"date": "2022-03-25", "close": 92.43, "volume": 87536.0}, {"date": "2022-03-28", "close": 92.13, "volume": 105454.0}, {"date": "2022-03-29", "close": 92.96, "volume": 132538.0}, {"date": "2022-03-30", "close": 90.81, "volume": 141132.0}, {"date": "2022-03-31", "close": 89.05, "volume": 130576.0}, {"date": "2022-04-01", "close": 89.36, "volume": 126937.0}, {"date": "2022-04-04", "close": 90.08, "volume": 160737.0}, {"date": "2022-04-05", "close": 88.89, "volume": 109224.0}, {"date": "2022-04-06", "close": 90.88, "volume": 127830.0}, {"date": "2022-04-07", "close": 91.94, "volume": 193216.0}, {"date": "2022-04-08", "close": 93.98, "volume": 92746.0}, {"date": "2022-04-11", "close": 94.68, "volume": 199628.0}, {"date": "2022-04-12", "close": 94.49, "volume": 124225.0}, {"date": "2022-04-13", "close": 93.68, "volume": 113470.0}, {"date": "2022-04-14", "close": 95.1, "volume": 96918.0}, {"date": "2022-04-18", "close": 95.53, "volume": 143924.0}, {"date": "2022-04-19", "close": 99.94, "volume": 152005.0}, {"date": "2022-04-20", "close": 99.4, "volume": 99304.0}, {"date": "2022-04-21", "close": 99.33, "volume": 91297.0}, {"date": "2022-04-22", "close": 96.12, "volume": 86066.0}, {"date": "2022-04-25", "close": 95.5, "volume": 107043.0}, {"date": "2022-04-26", "close": 94.12, "volume": 129432.0}, {"date": "2022-04-27", "close": 93.52, "volume": 95721.0}, {"date": "2022-04-28", "close": 94.05, "volume": 115776.0}, {"date": "2022-04-29", "close": 93.12, "volume": 138295.0}, {"date": "2022-05-02", "close": 94.66, "volume": 125460.0}, {"date": "2022-05-03", "close": 95.12, "volume": 113689.0}, {"date": "2022-05-04", "close": 97.18, "volume": 108229.0}, {"date": "2022-05-05", "close": 92.98, "volume": 173830.0}, {"date": "2022-05-06", "close": 94.13, "volume": 87325.0}, {"date": "2022-05-09", "close": 94.65, "volume": 149455.0}, {"date": "2022-05-10", "close": 96.36, "volume": 130167.0}, {"date": "2022-05-11", "close": 94.3, "volume": 112141.0}, {"date": "2022-05-12", "close": 93.78, "volume": 103554.0}, {"date": "2022-05-13", "close": 93.21, "volume": 112853.0}, {"date": "2022-05-16", "close": 92.7, "volume": 116467.0}, {"date": "2022-05-17", "close": 91.68, "volume": 102459.0}, {"date": "2022-05-18", "close": 85.52, "volume": 184195.0}, {"date": "2022-05-19", "close": 84.67, "volume": 155328.0}, {"date": "2022-05-20", "close": 84.46, "volume": 112268.0}, {"date": "2022-05-23", "close": 85.93, "volume": 71097.0}, {"date": "2022-05-24", "close": 86.28, "volume": 86963.0}, {"date": "2022-05-25", "close": 87.66, "volume": 116652.0}, {"date": "2022-05-26", "close": 88.12, "volume": 101549.0}, {"date": "2022-05-27", "close": 89.69, "volume": 110200.0}, {"date": "2022-05-31", "close": 89.06, "volume": 185083.0}, {"date": "2022-06-01", "close": 88.84, "volume": 104699.0}, {"date": "2022-06-02", "close": 92.15, "volume": 111775.0}, {"date": "2022-06-03", "close": 90.56, "volume": 68112.0}, {"date": "2022-06-06", "close": 90.13, "volume": 101023.0}, {"date": "2022-06-07", "close": 90.21, "volume": 92708.0}, {"date": "2022-06-08", "close": 87.82, "volume": 112245.0}, {"date": "2022-06-09", "close": 85.98, "volume": 71219.0}, {"date": "2022-06-10", "close": 85.94, "volume": 88332.0}, {"date": "2022-06-13", "close": 84.4, "volume": 95042.0}, {"date": "2022-06-14", "close": 87.86, "volume": 101647.0}, {"date": "2022-06-15", "close": 88.95, "volume": 94302.0}, {"date": "2022-06-16", "close": 89.2, "volume": 83371.0}, {"date": "2022-06-17", "close": 83.91, "volume": 227246.0}, {"date": "2022-06-21", "close": 89.0, "volume": 110306.0}, {"date": "2022-06-22", "close": 85.63, "volume": 80544.0}, {"date": "2022-06-23", "close": 86.95, "volume": 82068.0}, {"date": "2022-06-24", "close": 87.24, "volume": 197943.0}, {"date": "2022-06-27", "close": 88.69, "volume": 89390.0}, {"date": "2022-06-28", "close": 87.7, "volume": 80928.0}, {"date": "2022-06-29", "close": 86.32, "volume": 58237.0}, {"date": "2022-06-30", "close": 86.75, "volume": 97476.0}, {"date": "2022-07-01", "close": 87.65, "volume": 138906.0}, {"date": "2022-07-05", "close": 87.52, "volume": 124361.0}, {"date": "2022-07-06", "close": 86.8, "volume": 62687.0}, {"date": "2022-07-07", "close": 88.04, "volume": 64989.0}, {"date": "2022-07-08", "close": 88.08, "volume": 80953.0}, {"date": "2022-07-11", "close": 88.09, "volume": 58821.0}, {"date": "2022-07-12", "close": 89.3, "volume": 105592.0}, {"date": "2022-07-13", "close": 89.57, "volume": 69296.0}, {"date": "2022-07-14", "close": 89.9, "volume": 91755.0}, {"date": "2022-07-15", "close": 90.5, "volume": 132335.0}, {"date": "2022-07-18", "close": 91.21, "volume": 104675.0}, {"date": "2022-07-19", "close": 92.14, "volume": 121365.0}, {"date": "2022-07-20", "close": 92.87, "volume": 86380.0}, {"date": "2022-07-21", "close": 92.33, "volume": 74743.0}, {"date": "2022-07-22", "close": 92.98, "volume": 78148.0}, {"date": "2022-07-25", "close": 92.89, "volume": 67300.0}, {"date": "2022-07-26", "close": 93.52, "volume": 81043.0}, {"date": "2022-07-27", "close": 94.95, "volume": 106930.0}, {"date": "2022-07-28", "close": 95.07, "volume": 60699.0}, {"date": "2022-07-29", "close": 95.46, "volume": 120950.0}, {"date": "2022-08-01", "close": 96.95, "volume": 108041.0}, {"date": "2022-08-02", "close": 96.14, "volume": 68719.0}, {"date": "2022-08-03", "close": 97.7, "volume": 100307.0}, {"date": "2022-08-04", "close": 98.38, "volume": 155702.0}, {"date": "2022-08-05", "close": 97.98, "volume": 134375.0}, {"date": "2022-08-08", "close": 98.17, "volume": 109546.0}, {"date": "2022-08-09", "close": 95.42, "volume": 103158.0}, {"date": "2022-08-10", "close": 96.07, "volume": 117179.0}, {"date": "2022-08-11", "close": 95.7, "volume": 113892.0}, {"date": "2022-08-12", "close": 95.91, "volume": 143408.0}, {"date": "2022-08-15", "close": 95.9, "volume": 87268.0}, {"date": "2022-08-16", "close": 97.55, "volume": 130706.0}, {"date": "2022-08-17", "close": 96.82, "volume": 63419.0}, {"date": "2022-08-18", "close": 99.42, "volume": 68186.0}, {"date": "2022-08-19", "close": 99.71, "volume": 87835.0}, {"date": "2022-08-22", "close": 99.43, "volume": 92339.0}, {"date": "2022-08-23", "close": 100.56, "volume": 309504.0}, {"date": "2022-08-24", "close": 97.93, "volume": 151229.0}, {"date": "2022-08-25", "close": 94.95, "volume": 304459.0}, {"date": "2022-08-26", "close": 92.34, "volume": 116344.0}, {"date": "2022-08-29", "close": 91.31, "volume": 91630.0}, {"date": "2022-08-30", "close": 89.72, "volume": 106654.0}, {"date": "2022-08-31", "close": 87.53, "volume": 107955.0}, {"date": "2022-09-01", "close": 88.59, "volume": 108375.0}, {"date": "2022-09-02", "close": 88.35, "volume": 79952.0}, {"date": "2022-09-06", "close": 89.86, "volume": 104883.0}, {"date": "2022-09-07", "close": 91.17, "volume": 84256.0}, {"date": "2022-09-08", "close": 88.55, "volume": 87400.0}, {"date": "2022-09-09", "close": 91.48, "volume": 98537.0}, {"date": "2022-09-12", "close": 90.32, "volume": 85021.0}, {"date": "2022-09-13", "close": 87.17, "volume": 95070.0}, {"date": "2022-09-14", "close": 85.85, "volume": 80464.0}, {"date": "2022-09-15", "close": 83.75, "volume": 124091.0}, {"date": "2022-09-16", "close": 83.33, "volume": 173729.0}, {"date": "2022-09-19", "close": 84.18, "volume": 78119.0}, {"date": "2022-09-20", "close": 83.63, "volume": 67405.0}, {"date": "2022-09-21", "close": 82.77, "volume": 88703.0}, {"date": "2022-09-22", "close": 82.4, "volume": 71619.0}, {"date": "2022-09-23", "close": 81.78, "volume": 83728.0}, {"date": "2022-09-26", "close": 82.41, "volume": 81016.0}, {"date": "2022-09-27", "close": 81.58, "volume": 75307.0}, {"date": "2022-09-28", "close": 82.36, "volume": 121622.0}, {"date": "2022-09-29", "close": 79.62, "volume": 117043.0}, {"date": "2022-09-30", "close": 79.21, "volume": 88421.0}, {"date": "2022-10-03", "close": 81.26, "volume": 108535.0}, {"date": "2022-10-04", "close": 82.72, "volume": 104219.0}, {"date": "2022-10-05", "close": 81.55, "volume": 99318.0}, {"date": "2022-10-06", "close": 82.17, "volume": 88022.0}, {"date": "2022-10-07", "close": 82.1, "volume": 129435.0}, {"date": "2022-10-10", "close": 85.15, "volume": 60763.0}, {"date": "2022-10-11", "close": 87.1, "volume": 99268.0}, {"date": "2022-10-12", "close": 86.47, "volume": 73750.0}, {"date": "2022-10-13", "close": 90.28, "volume": 92029.0}, {"date": "2022-10-14", "close": 85.27, "volume": 87217.0}, {"date": "2022-10-17", "close": 85.74, "volume": 81665.0}, {"date": "2022-10-18", "close": 85.56, "volume": 138883.0}, {"date": "2022-10-19", "close": 87.55, "volume": 86224.0}, {"date": "2022-10-20", "close": 86.17, "volume": 55405.0}, {"date": "2022-10-21", "close": 90.07, "volume": 88176.0}, {"date": "2022-10-24", "close": 90.27, "volume": 66005.0}, {"date": "2022-10-25", "close": 92.085, "volume": 67875.0}, {"date": "2022-10-26", "close": 92.01, "volume": 49156.0}, {"date": "2022-10-27", "close": 92.25, "volume": 71245.0}, {"date": "2022-10-28", "close": 95.14, "volume": 72289.0}, {"date": "2022-10-31", "close": 94.37, "volume": 63056.0}, {"date": "2022-11-01", "close": 91.89, "volume": 93348.0}, {"date": "2022-11-02", "close": 90.47, "volume": 65486.0}, {"date": "2022-11-03", "close": 91.53, "volume": 39726.0}, {"date": "2022-11-04", "close": 92.61, "volume": 49345.0}, {"date": "2022-11-07", "close": 93.02, "volume": 49704.0}, {"date": "2022-11-08", "close": 93.13, "volume": 60681.0}, {"date": "2022-11-09", "close": 93.66, "volume": 61030.0}, {"date": "2022-11-10", "close": 96.06, "volume": 98641.0}, {"date": "2022-11-11", "close": 92.28, "volume": 79479.0}, {"date": "2022-11-14", "close": 93.5, "volume": 71245.0}, {"date": "2022-11-15", "close": 96.64, "volume": 117794.0}, {"date": "2022-11-16", "close": 97.23, "volume": 59665.0}, {"date": "2022-11-17", "close": 96.91, "volume": 47706.0}, {"date": "2022-11-18", "close": 97.29, "volume": 58791.0}, {"date": "2022-11-21", "close": 96.5, "volume": 55496.0}, {"date": "2022-11-22", "close": 97.64, "volume": 48488.0}, {"date": "2022-11-23", "close": 97.4, "volume": 47213.0}, {"date": "2022-11-25", "close": 98.62, "volume": 27164.0}, {"date": "2022-11-28", "close": 99.91, "volume": 71786.0}, {"date": "2022-11-29", "close": 100.54, "volume": 72607.0}, {"date": "2022-11-30", "close": 101.1, "volume": 99784.0}, {"date": "2022-12-01", "close": 100.76, "volume": 99802.0}, {"date": "2022-12-02", "close": 100.78, "volume": 37959.0}, {"date": "2022-12-05", "close": 97.72, "volume": 62569.0}, {"date": "2022-12-06", "close": 99.37, "volume": 43848.0}, {"date": "2022-12-07", "close": 99.43, "volume": 60782.0}, {"date": "2022-12-08", "close": 100.89, "volume": 54090.0}, {"date": "2022-12-09", "close": 100.35, "volume": 84050.0}, {"date": "2022-12-12", "close": 101.12, "volume": 62643.0}, {"date": "2022-12-13", "close": 100.15, "volume": 106217.0}, {"date": "2022-12-14", "close": 99.12, "volume": 70204.0}, {"date": "2022-12-15", "close": 94.3, "volume": 104805.0}, {"date": "2022-12-16", "close": 95.4, "volume": 194307.0}, {"date": "2022-12-19", "close": 97.64, "volume": 70016.0}, {"date": "2022-12-20", "close": 99.08, "volume": 88369.0}, {"date": "2022-12-21", "close": 99.45, "volume": 85824.0}, {"date": "2022-12-22", "close": 97.09, "volume": 64170.0}, {"date": "2022-12-23", "close": 99.2, "volume": 49464.0}, {"date": "2022-12-27", "close": 97.45, "volume": 72585.0}, {"date": "2022-12-28", "close": 96.23, "volume": 47909.0}, {"date": "2022-12-29", "close": 97.23, "volume": 59773.0}, {"date": "2022-12-30", "close": 96.46, "volume": 75659.0}, {"date": "2023-01-03", "close": 95.4, "volume": 129901.0}, {"date": "2023-01-04", "close": 96.13, "volume": 77696.0}, {"date": "2023-01-05", "close": 93.47, "volume": 102214.0}, {"date": "2023-01-06", "close": 97.47, "volume": 78004.0}, {"date": "2023-01-09", "close": 95.79, "volume": 67604.0}, {"date": "2023-01-10", "close": 96.18, "volume": 118781.0}, {"date": "2023-01-11", "close": 96.7, "volume": 69029.0}, {"date": "2023-01-12", "close": 97.02, "volume": 63149.0}, {"date": "2023-01-13", "close": 97.37, "volume": 43139.0}, {"date": "2023-01-17", "close": 97.57, "volume": 58395.0}, {"date": "2023-01-18", "close": 95.49, "volume": 64816.0}, {"date": "2023-01-19", "close": 94.67, "volume": 52033.0}, {"date": "2023-01-20", "close": 95.53, "volume": 67248.0}, {"date": "2023-01-23", "close": 96.96, "volume": 49860.0}, {"date": "2023-01-24", "close": 94.41, "volume": 63207.0}, {"date": "2023-01-25", "close": 95.03, "volume": 48419.0}, {"date": "2023-01-26", "close": 94.65, "volume": 37847.0}, {"date": "2023-01-27", "close": 92.22, "volume": 71955.0}, {"date": "2023-01-30", "close": 92.53, "volume": 66622.0}, {"date": "2023-01-31", "close": 95.0, "volume": 101366.0}, {"date": "2023-02-01", "close": 95.25, "volume": 75968.0}, {"date": "2023-02-02", "close": 94.34, "volume": 140052.0}, {"date": "2023-02-03", "close": 93.13, "volume": 125310.0}, {"date": "2023-02-06", "close": 92.7, "volume": 76942.0}, {"date": "2023-02-07", "close": 92.38, "volume": 123625.0}, {"date": "2023-02-08", "close": 92.79, "volume": 100906.0}, {"date": "2023-02-09", "close": 93.39, "volume": 114662.0}, {"date": "2023-02-10", "close": 94.05, "volume": 86415.0}, {"date": "2023-02-13", "close": 94.71, "volume": 92123.0}, {"date": "2023-02-14", "close": 93.46, "volume": 82918.0}, {"date": "2023-02-15", "close": 94.39, "volume": 87206.0}, {"date": "2023-02-16", "close": 94.32, "volume": 79484.0}, {"date": "2023-02-17", "close": 94.94, "volume": 61935.0}, {"date": "2023-02-21", "close": 94.41, "volume": 67112.0}, {"date": "2023-02-22", "close": 92.35, "volume": 155021.0}, {"date": "2023-02-23", "close": 91.56, "volume": 67965.0}, {"date": "2023-02-24", "close": 91.24, "volume": 103772.0}, {"date": "2023-02-27", "close": 90.67, "volume": 86348.0}, {"date": "2023-02-28", "close": 89.4, "volume": 255749.0}, {"date": "2023-03-01", "close": 89.98, "volume": 83606.0}, {"date": "2023-03-02", "close": 92.23, "volume": 77651.0}, {"date": "2023-03-03", "close": 92.59, "volume": 50991.0}, {"date": "2023-03-06", "close": 91.4, "volume": 93487.0}, {"date": "2023-03-07", "close": 91.82, "volume": 61350.0}, {"date": "2023-03-08", "close": 93.25, "volume": 92514.0}, {"date": "2023-03-09", "close": 93.57, "volume": 108817.0}, {"date": "2023-03-10", "close": 91.89, "volume": 101279.0}, {"date": "2023-03-13", "close": 89.85, "volume": 78025.0}, {"date": "2023-03-14", "close": 90.2, "volume": 117350.0}, {"date": "2023-03-15", "close": 90.66, "volume": 101497.0}, {"date": "2023-03-16", "close": 91.23, "volume": 67840.0}, {"date": "2023-03-17", "close": 89.0, "volume": 143857.0}, {"date": "2023-03-20", "close": 89.57, "volume": 103803.0}, {"date": "2023-03-21", "close": 90.06, "volume": 72717.0}, {"date": "2023-03-22", "close": 88.78, "volume": 76036.0}, {"date": "2023-03-23", "close": 87.55, "volume": 75706.0}, {"date": "2023-03-24", "close": 88.11, "volume": 73767.0}, {"date": "2023-03-27", "close": 88.88, "volume": 58226.0}, {"date": "2023-03-28", "close": 88.67, "volume": 66588.0}, {"date": "2023-03-29", "close": 87.84, "volume": 80314.0}, {"date": "2023-03-30", "close": 87.35, "volume": 80513.0}, {"date": "2023-03-31", "close": 88.7, "volume": 118650.0}, {"date": "2023-04-03", "close": 91.68, "volume": 178152.0}, {"date": "2023-04-04", "close": 90.33, "volume": 75396.0}, {"date": "2023-04-05", "close": 90.1, "volume": 66479.0}, {"date": "2023-04-06", "close": 90.0, "volume": 53328.0}, {"date": "2023-04-10", "close": 91.69, "volume": 68384.0}, {"date": "2023-04-11", "close": 91.33, "volume": 64510.0}, {"date": "2023-04-12", "close": 90.23, "volume": 55254.0}, {"date": "2023-04-13", "close": 90.11, "volume": 52512.0}, {"date": "2023-04-14", "close": 90.48, "volume": 61686.0}, {"date": "2023-04-17", "close": 91.86, "volume": 52059.0}, {"date": "2023-04-18", "close": 91.25, "volume": 56740.0}, {"date": "2023-04-19", "close": 91.28, "volume": 56322.0}, {"date": "2023-04-20", "close": 93.15, "volume": 57026.0}, {"date": "2023-04-21", "close": 93.57, "volume": 68149.0}, {"date": "2023-04-24", "close": 94.18, "volume": 46291.0}, {"date": "2023-04-25", "close": 92.52, "volume": 54502.0}, {"date": "2023-04-26", "close": 92.77, "volume": 80073.0}, {"date": "2023-04-27", "close": 93.47, "volume": 41766.0}, {"date": "2023-04-28", "close": 92.04, "volume": 67400.0}, {"date": "2023-05-01", "close": 92.47, "volume": 56623.0}, {"date": "2023-05-02", "close": 92.54, "volume": 56989.0}, {"date": "2023-05-03", "close": 91.18, "volume": 81604.0}, {"date": "2023-05-04", "close": 84.97, "volume": 174104.0}, {"date": "2023-05-05", "close": 81.8, "volume": 119731.0}, {"date": "2023-05-08", "close": 81.58, "volume": 69233.0}, {"date": "2023-05-09", "close": 81.09, "volume": 62516.0}, {"date": "2023-05-10", "close": 80.69, "volume": 83567.0}, {"date": "2023-05-11", "close": 80.69, "volume": 89319.0}, {"date": "2023-05-12", "close": 81.31, "volume": 79484.0}, {"date": "2023-05-15", "close": 81.54, "volume": 68801.0}, {"date": "2023-05-16", "close": 81.29, "volume": 80103.0}, {"date": "2023-05-17", "close": 81.55, "volume": 78593.0}, {"date": "2023-05-18", "close": 81.83, "volume": 68598.0}, {"date": "2023-05-19", "close": 82.61, "volume": 64022.0}, {"date": "2023-05-22", "close": 82.34, "volume": 67369.0}, {"date": "2023-05-23", "close": 82.91, "volume": 61568.0}, {"date": "2023-05-24", "close": 82.36, "volume": 73243.0}, {"date": "2023-05-25", "close": 81.83, "volume": 100694.0}, {"date": "2023-05-26", "close": 81.7, "volume": 101628.0}, {"date": "2023-05-30", "close": 82.45, "volume": 82723.0}, {"date": "2023-05-31", "close": 80.27, "volume": 132739.0}, {"date": "2023-06-01", "close": 81.56, "volume": 87216.0}, {"date": "2023-06-02", "close": 83.34, "volume": 93224.0}, {"date": "2023-06-05", "close": 82.17, "volume": 71621.0}, {"date": "2023-06-06", "close": 84.28, "volume": 121494.0}, {"date": "2023-06-07", "close": 85.94, "volume": 139144.0}, {"date": "2023-06-08", "close": 85.81, "volume": 78695.0}, {"date": "2023-06-09", "close": 84.98, "volume": 92758.0}, {"date": "2023-06-12", "close": 84.72, "volume": 62697.0}, {"date": "2023-06-13", "close": 85.31, "volume": 83201.0}, {"date": "2023-06-14", "close": 85.12, "volume": 71176.0}, {"date": "2023-06-15", "close": 85.18, "volume": 52019.0}, {"date": "2023-06-16", "close": 84.5, "volume": 120125.0}, {"date": "2023-06-20", "close": 83.96, "volume": 75606.0}, {"date": "2023-06-21", "close": 83.88, "volume": 51713.0}, {"date": "2023-06-22", "close": 83.8, "volume": 52230.0}, {"date": "2023-06-23", "close": 83.61, "volume": 152908.0}, {"date": "2023-06-26", "close": 82.88, "volume": 76490.0}, {"date": "2023-06-27", "close": 82.83, "volume": 81306.0}, {"date": "2023-06-28", "close": 82.74, "volume": 62288.0}, {"date": "2023-06-29", "close": 82.83, "volume": 68229.0}, {"date": "2023-06-30", "close": 82.65, "volume": 216573.0}, {"date": "2023-07-03", "close": 83.33, "volume": 54984.0}, {"date": "2023-07-05", "close": 82.64, "volume": 94964.0}, {"date": "2023-07-06", "close": 82.76, "volume": 70919.0}, {"date": "2023-07-07", "close": 83.61, "volume": 74075.0}, {"date": "2023-07-10", "close": 83.7, "volume": 71425.0}, {"date": "2023-07-11", "close": 84.08, "volume": 57572.0}, {"date": "2023-07-12", "close": 84.14, "volume": 54881.0}, {"date": "2023-07-13", "close": 82.94, "volume": 55855.0}, {"date": "2023-07-14", "close": 82.61, "volume": 69403.0}, {"date": "2023-07-17", "close": 82.5, "volume": 61550.0}, {"date": "2023-07-18", "close": 82.47, "volume": 70080.0}, {"date": "2023-07-19", "close": 83.14, "volume": 80292.0}, {"date": "2023-07-20", "close": 83.61, "volume": 114636.0}, {"date": "2023-07-21", "close": 83.57, "volume": 61691.0}, {"date": "2023-07-24", "close": 84.55, "volume": 48658.0}, {"date": "2023-07-25", "close": 84.32, "volume": 52289.0}, {"date": "2023-07-26", "close": 83.87, "volume": 65758.0}, {"date": "2023-07-27", "close": 83.26, "volume": 99428.0}, {"date": "2023-07-28", "close": 84.1, "volume": 64738.0}, {"date": "2023-07-31", "close": 84.8, "volume": 79567.0}, {"date": "2023-08-01", "close": 84.7, "volume": 71067.0}, {"date": "2023-08-02", "close": 85.99, "volume": 57998.0}, {"date": "2023-08-03", "close": 83.43, "volume": 141195.0}, {"date": "2023-08-04", "close": 84.09, "volume": 83717.0}, {"date": "2023-08-07", "close": 83.39, "volume": 92820.0}, {"date": "2023-08-08", "close": 82.87, "volume": 76651.0}, {"date": "2023-08-09", "close": 82.69, "volume": 67285.0}, {"date": "2023-08-10", "close": 82.78, "volume": 56418.0}, {"date": "2023-08-11", "close": 82.8, "volume": 54213.0}, {"date": "2023-08-14", "close": 82.53, "volume": 60223.0}, {"date": "2023-08-15", "close": 82.41, "volume": 85815.0}, {"date": "2023-08-16", "close": 82.47, "volume": 69347.0}, {"date": "2023-08-17", "close": 82.04, "volume": 70258.0}, {"date": "2023-08-18", "close": 83.2, "volume": 74444.0}, {"date": "2023-08-21", "close": 84.25, "volume": 70138.0}, {"date": "2023-08-22", "close": 82.58, "volume": 78811.0}, {"date": "2023-08-23", "close": 81.91, "volume": 74487.0}, {"date": "2023-08-24", "close": 81.84, "volume": 56219.0}, {"date": "2023-08-25", "close": 80.97, "volume": 67551.0}, {"date": "2023-08-28", "close": 80.45, "volume": 62005.0}, {"date": "2023-08-29", "close": 78.71, "volume": 94043.0}, {"date": "2023-08-30", "close": 79.15, "volume": 72397.0}, {"date": "2023-08-31", "close": 78.13, "volume": 102709.0}, {"date": "2023-09-01", "close": 77.92, "volume": 80263.0}, {"date": "2023-09-05", "close": 74.77, "volume": 109896.0}, {"date": "2023-09-06", "close": 74.62, "volume": 67492.0}, {"date": "2023-09-07", "close": 74.04, "volume": 136481.0}, {"date": "2023-09-08", "close": 74.98, "volume": 85875.0}, {"date": "2023-09-11", "close": 75.0, "volume": 83517.0}, {"date": "2023-09-12", "close": 75.17, "volume": 77515.0}, {"date": "2023-09-13", "close": 75.19, "volume": 72716.0}, {"date": "2023-09-14", "close": 77.01, "volume": 79673.0}, {"date": "2023-09-15", "close": 75.9, "volume": 150594.0}, {"date": "2023-09-18", "close": 75.86, "volume": 68083.0}, {"date": "2023-09-19", "close": 75.01, "volume": 57630.0}, {"date": "2023-09-20", "close": 75.11, "volume": 64352.0}, {"date": "2023-09-21", "close": 75.37, "volume": 56498.0}, {"date": "2023-09-22", "close": 75.24, "volume": 55044.0}, {"date": "2023-09-25", "close": 75.94, "volume": 89406.0}, {"date": "2023-09-26", "close": 75.04, "volume": 69673.0}, {"date": "2023-09-27", "close": 75.27, "volume": 81866.0}, {"date": "2023-09-28", "close": 75.51, "volume": 66617.0}, {"date": "2023-09-29", "close": 75.33, "volume": 92255.0}, {"date": "2023-10-02", "close": 75.31, "volume": 98345.0}, {"date": "2023-10-03", "close": 77.19, "volume": 163016.0}, {"date": "2023-10-04", "close": 79.42, "volume": 146206.0}, {"date": "2023-10-05", "close": 79.9, "volume": 120397.0}, {"date": "2023-10-06", "close": 77.8, "volume": 71923.0}, {"date": "2023-10-09", "close": 78.86, "volume": 62287.0}, {"date": "2023-10-10", "close": 78.77, "volume": 51462.0}, {"date": "2023-10-11", "close": 78.67, "volume": 43677.0}, {"date": "2023-10-12", "close": 78.93, "volume": 63097.0}, {"date": "2023-10-13", "close": 77.05, "volume": 59130.0}, {"date": "2023-10-16", "close": 78.67, "volume": 95439.0}, {"date": "2023-10-17", "close": 80.06, "volume": 70899.0}, {"date": "2023-10-18", "close": 80.65, "volume": 64008.0}, {"date": "2023-10-19", "close": 80.66, "volume": 79017.0}, {"date": "2023-10-20", "close": 80.42, "volume": 61255.0}, {"date": "2023-10-23", "close": 78.15, "volume": 57614.0}, {"date": "2023-10-24", "close": 77.67, "volume": 74339.0}, {"date": "2023-10-25", "close": 78.25, "volume": 61256.0}, {"date": "2023-10-26", "close": 80.34, "volume": 74984.0}, {"date": "2023-10-27", "close": 80.11, "volume": 47383.0}, {"date": "2023-10-30", "close": 80.97, "volume": 61697.0}, {"date": "2023-10-31", "close": 80.22, "volume": 85239.0}, {"date": "2023-11-01", "close": 78.84, "volume": 53571.0}, {"date": "2023-11-02", "close": 80.84, "volume": 74867.0}, {"date": "2023-11-03", "close": 82.6, "volume": 54789.0}, {"date": "2023-11-06", "close": 81.73, "volume": 72529.0}, {"date": "2023-11-07", "close": 81.12, "volume": 40047.0}, {"date": "2023-11-08", "close": 79.16, "volume": 57705.0}, {"date": "2023-11-09", "close": 79.42, "volume": 52053.0}, {"date": "2023-11-10", "close": 80.28, "volume": 45270.0}, {"date": "2023-11-13", "close": 79.57, "volume": 45151.0}, {"date": "2023-11-14", "close": 81.94, "volume": 75501.0}, {"date": "2023-11-15", "close": 81.76, "volume": 109344.0}, {"date": "2023-11-16", "close": 79.98, "volume": 62358.0}, {"date": "2023-11-17", "close": 80.86, "volume": 77593.0}, {"date": "2023-11-20", "close": 80.78, "volume": 56695.0}, {"date": "2023-11-21", "close": 80.37, "volume": 50611.0}, {"date": "2023-11-22", "close": 81.25, "volume": 57173.0}, {"date": "2023-11-24", "close": 81.73, "volume": 32785.0}, {"date": "2023-11-27", "close": 80.41, "volume": 69060.0}, {"date": "2023-11-28", "close": 80.16, "volume": 72425.0}, {"date": "2023-11-29", "close": 80.91, "volume": 54909.0}, {"date": "2023-11-30", "close": 81.62, "volume": 101376.0}, {"date": "2023-12-01", "close": 82.81, "volume": 87672.0}, {"date": "2023-12-04", "close": 83.73, "volume": 66363.0}, {"date": "2023-12-05", "close": 83.3, "volume": 60715.0}, {"date": "2023-12-06", "close": 83.68, "volume": 61980.0}, {"date": "2023-12-07", "close": 84.66, "volume": 53020.0}, {"date": "2023-12-08", "close": 84.82, "volume": 47981.0}, {"date": "2023-12-11", "close": 85.38, "volume": 53291.0}, {"date": "2023-12-12", "close": 83.92, "volume": 53003.0}, {"date": "2023-12-13", "close": 85.85, "volume": 91032.0}, {"date": "2023-12-14", "close": 85.42, "volume": 87889.0}, {"date": "2023-12-15", "close": 83.69, "volume": 197385.0}, {"date": "2023-12-18", "close": 84.33, "volume": 83439.0}, {"date": "2023-12-19", "close": 84.61, "volume": 122748.0}, {"date": "2023-12-20", "close": 84.99, "volume": 73211.0}, {"date": "2023-12-21", "close": 85.23, "volume": 48612.0}, {"date": "2023-12-22", "close": 85.31, "volume": 52885.0}, {"date": "2023-12-26", "close": 85.91, "volume": 43258.0}, {"date": "2023-12-27", "close": 85.86, "volume": 33676.0}, {"date": "2023-12-28", "close": 85.95, "volume": 43235.0}, {"date": "2023-12-29", "close": 86.37, "volume": 108571.0}, {"date": "2024-01-02", "close": 89.13, "volume": 81373.0}, {"date": "2024-01-03", "close": 87.86, "volume": 89023.0}, {"date": "2024-01-04", "close": 88.53, "volume": 80045.0}, {"date": "2024-01-05", "close": 88.28, "volume": 98116.0}, {"date": "2024-01-08", "close": 87.53, "volume": 61576.0}, {"date": "2024-01-09", "close": 87.05, "volume": 64018.0}, {"date": "2024-01-10", "close": 86.84, "volume": 71751.0}, {"date": "2024-01-11", "close": 86.52, "volume": 55860.0}, {"date": "2024-01-12", "close": 85.33, "volume": 89451.0}, {"date": "2024-01-16", "close": 84.91, "volume": 63466.0}, {"date": "2024-01-17", "close": 85.88, "volume": 132881.0}, {"date": "2024-01-18", "close": 84.35, "volume": 72633.0}, {"date": "2024-01-19", "close": 83.95, "volume": 60855.0}, {"date": "2024-01-22", "close": 84.57, "volume": 48336.0}, {"date": "2024-01-23", "close": 83.99, "volume": 54166.0}, {"date": "2024-01-24", "close": 83.63, "volume": 54572.0}, {"date": "2024-01-25", "close": 85.12, "volume": 71396.0}, {"date": "2024-01-26", "close": 84.65, "volume": 47412.0}, {"date": "2024-01-29", "close": 83.44, "volume": 70251.0}, {"date": "2024-01-30", "close": 84.07, "volume": 40761.0}, {"date": "2024-01-31", "close": 84.25, "volume": 122260.0}, {"date": "2024-02-01", "close": 83.1, "volume": 63941.0}, {"date": "2024-02-02", "close": 83.1, "volume": 89246.0}, {"date": "2024-02-05", "close": 82.07, "volume": 155350.0}, {"date": "2024-02-06", "close": 82.16, "volume": 52219.0}, {"date": "2024-02-07", "close": 82.11, "volume": 47385.0}, {"date": "2024-02-08", "close": 81.83, "volume": 65300.0}, {"date": "2024-02-09", "close": 78.38, "volume": 137660.0}, {"date": "2024-02-12", "close": 77.5, "volume": 121110.0}, {"date": "2024-02-13", "close": 75.72, "volume": 139661.0}, {"date": "2024-02-14", "close": 76.21, "volume": 104716.0}, {"date": "2024-02-15", "close": 76.98, "volume": 96801.0}, {"date": "2024-02-16", "close": 76.28, "volume": 59644.0}, {"date": "2024-02-20", "close": 76.22, "volume": 80495.0}, {"date": "2024-02-21", "close": 76.64, "volume": 56426.0}, {"date": "2024-02-22", "close": 76.4, "volume": 106539.0}, {"date": "2024-02-23", "close": 77.13, "volume": 67696.0}, {"date": "2024-02-26", "close": 76.26, "volume": 68020.0}, {"date": "2024-02-27", "close": 76.99, "volume": 72970.0}, {"date": "2024-02-28", "close": 75.87, "volume": 68056.0}, {"date": "2024-02-29", "close": 77.01, "volume": 94553.0}, {"date": "2024-03-01", "close": 76.27, "volume": 115258.0}, {"date": "2024-03-04", "close": 76.71, "volume": 96420.0}, {"date": "2024-03-05", "close": 76.35, "volume": 60444.0}, {"date": "2024-03-06", "close": 76.52, "volume": 68957.0}, {"date": "2024-03-07", "close": 76.41, "volume": 69174.0}, {"date": "2024-03-08", "close": 75.84, "volume": 68501.0}, {"date": "2024-03-11", "close": 75.34, "volume": 62270.0}, {"date": "2024-03-12", "close": 74.3, "volume": 78633.0}, {"date": "2024-03-13", "close": 74.84, "volume": 91414.0}, {"date": "2024-03-14", "close": 73.84, "volume": 72492.0}, {"date": "2024-03-15", "close": 74.7, "volume": 197476.0}, {"date": "2024-03-18", "close": 74.32, "volume": 77673.0}, {"date": "2024-03-19", "close": 74.23, "volume": 65480.0}, {"date": "2024-03-20", "close": 75.28, "volume": 90690.0}, {"date": "2024-03-21", "close": 76.46, "volume": 103178.0}, {"date": "2024-03-22", "close": 75.52, "volume": 122290.0}, {"date": "2024-03-25", "close": 75.91, "volume": 65800.0}, {"date": "2024-03-26", "close": 75.5, "volume": 73686.0}, {"date": "2024-03-27", "close": 75.44, "volume": 80798.0}, {"date": "2024-03-28", "close": 76.68, "volume": 143307.0}, {"date": "2024-04-01", "close": 75.82, "volume": 90762.0}, {"date": "2024-04-02", "close": 75.37, "volume": 81608.0}, {"date": "2024-04-03", "close": 75.01, "volume": 67710.0}, {"date": "2024-04-04", "close": 75.73, "volume": 77739.0}, {"date": "2024-04-05", "close": 75.42, "volume": 56059.0}, {"date": "2024-04-08", "close": 74.01, "volume": 96351.0}, {"date": "2024-04-09", "close": 74.16, "volume": 83614.0}, {"date": "2024-04-10", "close": 74.03, "volume": 85487.0}, {"date": "2024-04-11", "close": 74.22, "volume": 74056.0}, {"date": "2024-04-12", "close": 73.01, "volume": 64811.0}, {"date": "2024-04-15", "close": 73.34, "volume": 111005.0}, {"date": "2024-04-16", "close": 73.27, "volume": 72853.0}, {"date": "2024-04-17", "close": 73.1, "volume": 68710.0}, {"date": "2024-04-18", "close": 73.36, "volume": 76342.0}, {"date": "2024-04-19", "close": 75.34, "volume": 62777.0}, {"date": "2024-04-22", "close": 74.28, "volume": 135167.0}, {"date": "2024-04-23", "close": 73.1, "volume": 59903.0}, {"date": "2024-04-24", "close": 73.22, "volume": 66861.0}, {"date": "2024-04-25", "close": 72.86, "volume": 52326.0}, {"date": "2024-04-26", "close": 72.71, "volume": 50641.0}, {"date": "2024-04-29", "close": 73.28, "volume": 65102.0}, {"date": "2024-04-30", "close": 71.75, "volume": 96027.0}, {"date": "2024-05-01", "close": 71.97, "volume": 51959.0}, {"date": "2024-05-02", "close": 72.7, "volume": 48564.0}, {"date": "2024-05-03", "close": 72.3, "volume": 80574.0}, {"date": "2024-05-06", "close": 72.17, "volume": 56685.0}, {"date": "2024-05-07", "close": 72.17, "volume": 52942.0}, {"date": "2024-05-08", "close": 72.48, "volume": 84700.0}, {"date": "2024-05-09", "close": 70.97, "volume": 188272.0}, {"date": "2024-05-10", "close": 72.66, "volume": 112859.0}, {"date": "2024-05-13", "close": 73.75, "volume": 96041.0}, {"date": "2024-05-14", "close": 75.21, "volume": 99732.0}, {"date": "2024-05-15", "close": 74.24, "volume": 71116.0}, {"date": "2024-05-16", "close": 77.3, "volume": 117402.0}, {"date": "2024-05-17", "close": 75.92, "volume": 60689.0}, {"date": "2024-05-20", "close": 73.48, "volume": 78534.0}, {"date": "2024-05-21", "close": 73.84, "volume": 69697.0}, {"date": "2024-05-22", "close": 74.13, "volume": 60120.0}, {"date": "2024-05-23", "close": 73.35, "volume": 63973.0}, {"date": "2024-05-24", "close": 72.8, "volume": 49329.0}, {"date": "2024-05-28", "close": 72.34, "volume": 68910.0}, {"date": "2024-05-29", "close": 71.55, "volume": 75670.0}, {"date": "2024-05-30", "close": 71.47, "volume": 55319.0}, {"date": "2024-05-31", "close": 73.14, "volume": 87146.0}, {"date": "2024-06-03", "close": 72.33, "volume": 94764.0}, {"date": "2024-06-04", "close": 71.27, "volume": 96379.0}, {"date": "2024-06-05", "close": 70.36, "volume": 60051.0}, {"date": "2024-06-06", "close": 70.7, "volume": 75064.0}, {"date": "2024-06-07", "close": 70.12, "volume": 63785.0}, {"date": "2024-06-10", "close": 70.22, "volume": 76237.0}, {"date": "2024-06-11", "close": 71.11, "volume": 106860.0}, {"date": "2024-06-12", "close": 68.73, "volume": 93367.0}, {"date": "2024-06-13", "close": 68.31, "volume": 89856.0}, {"date": "2024-06-14", "close": 68.32, "volume": 78734.0}, {"date": "2024-06-17", "close": 69.55, "volume": 136005.0}, {"date": "2024-06-18", "close": 69.73, "volume": 89743.0}, {"date": "2024-06-20", "close": 69.23, "volume": 73662.0}, {"date": "2024-06-21", "close": 69.44, "volume": 229773.0}, {"date": "2024-06-24", "close": 70.01, "volume": 210384.0}, {"date": "2024-06-25", "close": 69.52, "volume": 72254.0}, {"date": "2024-06-26", "close": 68.45, "volume": 87960.0}, {"date": "2024-06-27", "close": 68.4, "volume": 98819.0}, {"date": "2024-06-28", "close": 68.61, "volume": 209649.0}, {"date": "2024-07-01", "close": 68.56, "volume": 82485.0}, {"date": "2024-07-02", "close": 68.31, "volume": 66653.0}, {"date": "2024-07-03", "close": 68.02, "volume": 43059.0}, {"date": "2024-07-05", "close": 67.82, "volume": 88282.0}, {"date": "2024-07-08", "close": 69.06, "volume": 82423.0}, {"date": "2024-07-09", "close": 69.02, "volume": 133989.0}, {"date": "2024-07-10", "close": 69.9, "volume": 87116.0}, {"date": "2024-07-11", "close": 73.03, "volume": 113109.0}, {"date": "2024-07-12", "close": 73.67, "volume": 84125.0}, {"date": "2024-07-15", "close": 72.39, "volume": 162415.0}, {"date": "2024-07-16", "close": 74.96, "volume": 115021.0}, {"date": "2024-07-17", "close": 76.81, "volume": 90024.0}, {"date": "2024-07-18", "close": 76.0, "volume": 87890.0}, {"date": "2024-07-19", "close": 75.4, "volume": 59265.0}, {"date": "2024-07-22", "close": 76.4, "volume": 64367.0}, {"date": "2024-07-23", "close": 77.32, "volume": 84689.0}, {"date": "2024-07-24", "close": 76.69, "volume": 55555.0}, {"date": "2024-07-25", "close": 78.97, "volume": 93306.0}, {"date": "2024-07-26", "close": 79.73, "volume": 49659.0}, {"date": "2024-07-29", "close": 79.69, "volume": 50233.0}, {"date": "2024-07-30", "close": 80.92, "volume": 77582.0}, {"date": "2024-07-31", "close": 81.05, "volume": 106210.0}, {"date": "2024-08-01", "close": 79.29, "volume": 88376.0}, {"date": "2024-08-02", "close": 77.85, "volume": 75474.0}, {"date": "2024-08-05", "close": 74.31, "volume": 87688.0}, {"date": "2024-08-06", "close": 74.09, "volume": 81336.0}, {"date": "2024-08-07", "close": 74.27, "volume": 61756.0}, {"date": "2024-08-08", "close": 74.44, "volume": 75456.0}, {"date": "2024-08-09", "close": 74.26, "volume": 83510.0}, {"date": "2024-08-12", "close": 72.2, "volume": 80951.0}, {"date": "2024-08-13", "close": 72.05, "volume": 61713.0}, {"date": "2024-08-14", "close": 71.07, "volume": 52830.0}, {"date": "2024-08-15", "close": 72.25, "volume": 109790.0}, {"date": "2024-08-16", "close": 72.33, "volume": 64948.0}, {"date": "2024-08-19", "close": 72.59, "volume": 71649.0}, {"date": "2024-08-20", "close": 71.07, "volume": 49583.0}, {"date": "2024-08-21", "close": 71.12, "volume": 85494.0}, {"date": "2024-08-22", "close": 70.45, "volume": 80245.0}, {"date": "2024-08-23", "close": 71.94, "volume": 70996.0}, {"date": "2024-08-26", "close": 73.47, "volume": 86287.0}, {"date": "2024-08-27", "close": 73.55, "volume": 65625.0}, {"date": "2024-08-28", "close": 73.33, "volume": 43402.0}, {"date": "2024-08-29", "close": 73.5, "volume": 59569.0}, {"date": "2024-08-30", "close": 74.0, "volume": 128432.0}, {"date": "2024-09-03", "close": 73.81, "volume": 85103.0}, {"date": "2024-09-04", "close": 73.47, "volume": 123963.0}, {"date": "2024-09-05", "close": 72.68, "volume": 61438.0}, {"date": "2024-09-06", "close": 72.15, "volume": 59254.0}, {"date": "2024-09-09", "close": 71.65, "volume": 110149.0}, {"date": "2024-09-10", "close": 72.53, "volume": 78512.0}, {"date": "2024-09-11", "close": 71.38, "volume": 68054.0}, {"date": "2024-09-12", "close": 71.88, "volume": 62887.0}, {"date": "2024-09-13", "close": 73.43, "volume": 83506.0}, {"date": "2024-09-16", "close": 73.49, "volume": 84583.0}, {"date": "2024-09-17", "close": 73.36, "volume": 95611.0}, {"date": "2024-09-18", "close": 73.1, "volume": 80930.0}, {"date": "2024-09-19", "close": 73.5, "volume": 158762.0}, {"date": "2024-09-20", "close": 73.04, "volume": 244615.0}, {"date": "2024-09-23", "close": 72.34, "volume": 74354.0}, {"date": "2024-09-24", "close": 72.7, "volume": 93807.0}, {"date": "2024-09-25", "close": 72.69, "volume": 82293.0}, {"date": "2024-09-26", "close": 73.65, "volume": 154515.0}, {"date": "2024-09-27", "close": 74.35, "volume": 257619.0}, {"date": "2024-09-30", "close": 74.6, "volume": 166555.0}, {"date": "2024-10-01", "close": 69.31, "volume": 260807.0}, {"date": "2024-10-02", "close": 66.135, "volume": 287884.0}, {"date": "2024-10-03", "close": 62.79, "volume": 461859.0}, {"date": "2024-10-04", "close": 63.67, "volume": 343630.0}, {"date": "2024-10-07", "close": 60.85, "volume": 348368.0}, {"date": "2024-10-08", "close": 61.5, "volume": 211305.0}, {"date": "2024-10-09", "close": 61.61, "volume": 221196.0}, {"date": "2024-10-10", "close": 60.97, "volume": 265270.0}, {"date": "2024-10-11", "close": 61.6, "volume": 217776.0}, {"date": "2024-10-14", "close": 62.1, "volume": 163953.0}, {"date": "2024-10-15", "close": 62.87, "volume": 172896.0}, {"date": "2024-10-16", "close": 62.3, "volume": 149917.0}, {"date": "2024-10-17", "close": 64.24, "volume": 165099.0}, {"date": "2024-10-18", "close": 63.72, "volume": 162192.0}, {"date": "2024-10-21", "close": 63.68, "volume": 191631.0}, {"date": "2024-10-22", "close": 63.49, "volume": 122040.0}, {"date": "2024-10-23", "close": 63.03, "volume": 124104.0}, {"date": "2024-10-24", "close": 62.45, "volume": 92300.0}, {"date": "2024-10-25", "close": 61.62, "volume": 85636.0}, {"date": "2024-10-28", "close": 61.89, "volume": 107792.0}, {"date": "2024-10-29", "close": 61.51, "volume": 131322.0}, {"date": "2024-10-30", "close": 65.12, "volume": 247908.0}, {"date": "2024-10-31", "close": 63.86, "volume": 169364.0}, {"date": "2024-11-01", "close": 65.05, "volume": 172215.0}, {"date": "2024-11-04", "close": 65.69, "volume": 99771.0}, {"date": "2024-11-05", "close": 67.32, "volume": 121235.0}, {"date": "2024-11-06", "close": 71.05, "volume": 251404.0}, {"date": "2024-11-07", "close": 71.04, "volume": 115062.0}, {"date": "2024-11-08", "close": 71.38, "volume": 213646.0}, {"date": "2024-11-11", "close": 71.91, "volume": 132958.0}, {"date": "2024-11-12", "close": 71.7, "volume": 130160.0}, {"date": "2024-11-13", "close": 72.41, "volume": 97560.0}, {"date": "2024-11-14", "close": 72.65, "volume": 107350.0}, {"date": "2024-11-15", "close": 70.05, "volume": 156734.0}, {"date": "2024-11-18", "close": 69.83, "volume": 93822.0}, {"date": "2024-11-19", "close": 69.68, "volume": 85401.0}, {"date": "2024-11-20", "close": 69.46, "volume": 72101.0}, {"date": "2024-11-21", "close": 70.33, "volume": 64538.0}, {"date": "2024-11-22", "close": 72.18, "volume": 83129.0}, {"date": "2024-11-25", "close": 75.3, "volume": 148141.0}, {"date": "2024-11-26", "close": 74.2, "volume": 176068.0}, {"date": "2024-11-27", "close": 73.34, "volume": 137956.0}, {"date": "2024-11-29", "close": 73.9, "volume": 57126.0}, {"date": "2024-12-02", "close": 72.91, "volume": 115186.0}, {"date": "2024-12-03", "close": 72.46, "volume": 80120.0}, {"date": "2024-12-04", "close": 72.1, "volume": 84391.0}, {"date": "2024-12-05", "close": 70.99, "volume": 122185.0}, {"date": "2024-12-06", "close": 69.63, "volume": 105258.0}, {"date": "2024-12-09", "close": 69.83, "volume": 167497.0}, {"date": "2024-12-10", "close": 71.01, "volume": 102021.0}, {"date": "2024-12-11", "close": 71.06, "volume": 134028.0}, {"date": "2024-12-12", "close": 70.37, "volume": 103391.0}, {"date": "2024-12-13", "close": 69.2, "volume": 107493.0}, {"date": "2024-12-16", "close": 68.18, "volume": 121765.0}, {"date": "2024-12-17", "close": 68.33, "volume": 107961.0}, {"date": "2024-12-18", "close": 67.27, "volume": 154984.0}, {"date": "2024-12-19", "close": 67.05, "volume": 132262.0}, {"date": "2024-12-20", "close": 66.34, "volume": 344829.0}, {"date": "2024-12-23", "close": 64.6, "volume": 143980.0}, {"date": "2024-12-24", "close": 65.53, "volume": 68486.0}, {"date": "2024-12-26", "close": 66.26, "volume": 83937.0}, {"date": "2024-12-27", "close": 65.32, "volume": 154620.0}, {"date": "2024-12-30", "close": 63.71, "volume": 252594.0}, {"date": "2024-12-31", "close": 64.44, "volume": 114125.0}, {"date": "2025-01-02", "close": 64.28, "volume": 180916.0}, {"date": "2025-01-03", "close": 64.1, "volume": 155824.0}, {"date": "2025-01-06", "close": 63.36, "volume": 128265.0}, {"date": "2025-01-07", "close": 63.35, "volume": 119323.0}, {"date": "2025-01-08", "close": 63.99, "volume": 103591.0}, {"date": "2025-01-10", "close": 62.38, "volume": 135702.0}, {"date": "2025-01-13", "close": 64.21, "volume": 114528.0}, {"date": "2025-01-14", "close": 63.79, "volume": 95814.0}, {"date": "2025-01-15", "close": 63.78, "volume": 87829.0}, {"date": "2025-01-16", "close": 64.3, "volume": 104788.0}, {"date": "2025-01-17", "close": 63.07, "volume": 103594.0}, {"date": "2025-01-21", "close": 64.43, "volume": 120610.0}, {"date": "2025-01-22", "close": 63.26, "volume": 125314.0}, {"date": "2025-01-23", "close": 64.26, "volume": 111192.0}, {"date": "2025-01-24", "close": 65.63, "volume": 81656.0}, {"date": "2025-01-27", "close": 66.84, "volume": 116415.0}, {"date": "2025-01-28", "close": 66.17, "volume": 118465.0}, {"date": "2025-01-29", "close": 67.28, "volume": 76505.0}, {"date": "2025-01-30", "close": 67.01, "volume": 122008.0}, {"date": "2025-01-31", "close": 66.22, "volume": 102876.0}, {"date": "2025-02-03", "close": 66.09, "volume": 91197.0}, {"date": "2025-02-04", "close": 66.91, "volume": 92405.0}, {"date": "2025-02-05", "close": 67.47, "volume": 70220.0}, {"date": "2025-02-06", "close": 66.47, "volume": 91568.0}, {"date": "2025-02-07", "close": 64.46, "volume": 169867.0}, {"date": "2025-02-10", "close": 64.48, "volume": 125357.0}, {"date": "2025-02-11", "close": 65.58, "volume": 113316.0}, {"date": "2025-02-12", "close": 64.24, "volume": 130703.0}, {"date": "2025-02-13", "close": 64.75, "volume": 90737.0}, {"date": "2025-02-14", "close": 65.56, "volume": 120756.0}, {"date": "2025-02-18", "close": 64.57, "volume": 103896.0}, {"date": "2025-02-19", "close": 64.71, "volume": 88368.0}, {"date": "2025-02-20", "close": 64.41, "volume": 92263.0}, {"date": "2025-02-21", "close": 64.03, "volume": 200097.0}, {"date": "2025-02-24", "close": 64.14, "volume": 158033.0}, {"date": "2025-02-25", "close": 64.72, "volume": 111425.0}, {"date": "2025-02-26", "close": 64.0, "volume": 154356.0}, {"date": "2025-02-27", "close": 61.89, "volume": 105189.0}, {"date": "2025-02-28", "close": 61.44, "volume": 170219.0}, {"date": "2025-03-03", "close": 60.61, "volume": 134286.0}, {"date": "2025-03-04", "close": 60.24, "volume": 142216.0}, {"date": "2025-03-05", "close": 59.95, "volume": 104442.0}, {"date": "2025-03-06", "close": 61.51, "volume": 103783.0}, {"date": "2025-03-07", "close": 62.86, "volume": 121024.0}, {"date": "2025-03-10", "close": 63.99, "volume": 173047.0}, {"date": "2025-03-11", "close": 62.57, "volume": 122144.0}, {"date": "2025-03-12", "close": 61.32, "volume": 107565.0}, {"date": "2025-03-13", "close": 61.78, "volume": 79078.0}, {"date": "2025-03-14", "close": 61.59, "volume": 144438.0}, {"date": "2025-03-17", "close": 62.56, "volume": 119242.0}, {"date": "2025-03-18", "close": 62.31, "volume": 89927.0}, {"date": "2025-03-19", "close": 62.89, "volume": 84109.0}, {"date": "2025-03-20", "close": 63.01, "volume": 85331.0}, {"date": "2025-03-21", "close": 61.6, "volume": 289180.0}, {"date": "2025-03-24", "close": 61.7, "volume": 70144.0}, {"date": "2025-03-25", "close": 61.22, "volume": 102226.0}, {"date": "2025-03-26", "close": 62.99, "volume": 76854.0}, {"date": "2025-03-27", "close": 64.56, "volume": 90139.0}, {"date": "2025-03-28", "close": 63.79, "volume": 79264.0}, {"date": "2025-03-31", "close": 65.13, "volume": 129100.0}, {"date": "2025-04-01", "close": 65.15, "volume": 62993.0}, {"date": "2025-04-02", "close": 65.64, "volume": 83997.0}, {"date": "2025-04-03", "close": 62.55, "volume": 229275.0}, {"date": "2025-04-04", "close": 62.12, "volume": 182934.0}, {"date": "2025-04-07", "close": 62.22, "volume": 277383.0}, {"date": "2025-04-08", "close": 62.74, "volume": 173215.0}, {"date": "2025-04-09", "close": 64.49, "volume": 174247.0}, {"date": "2025-04-10", "close": 63.87, "volume": 112701.0}, {"date": "2025-04-11", "close": 63.22, "volume": 104963.0}, {"date": "2025-04-14", "close": 63.75, "volume": 196556.0}, {"date": "2025-04-15", "close": 61.51, "volume": 164535.0}, {"date": "2025-04-16", "close": 61.32, "volume": 112470.0}, {"date": "2025-04-17", "close": 62.09, "volume": 100142.0}, {"date": "2025-04-21", "close": 63.66, "volume": 122250.0}, {"date": "2025-04-22", "close": 64.28, "volume": 160484.0}, {"date": "2025-04-23", "close": 64.31, "volume": 129125.0}, {"date": "2025-04-24", "close": 63.0, "volume": 131933.0}, {"date": "2025-04-25", "close": 61.12, "volume": 102838.0}, {"date": "2025-04-28", "close": 60.7, "volume": 129552.0}, {"date": "2025-04-29", "close": 62.09, "volume": 106517.0}, {"date": "2025-04-30", "close": 61.69, "volume": 211554.0}, {"date": "2025-05-01", "close": 61.92, "volume": 103549.0}, {"date": "2025-05-02", "close": 63.2, "volume": 105810.0}, {"date": "2025-05-05", "close": 63.55, "volume": 90054.0}, {"date": "2025-05-06", "close": 62.44, "volume": 103478.0}, {"date": "2025-05-07", "close": 61.04, "volume": 92385.0}, {"date": "2025-05-08", "close": 61.09, "volume": 162861.0}, {"date": "2025-05-09", "close": 61.49, "volume": 135383.0}, {"date": "2025-05-12", "close": 62.81, "volume": 165095.0}, {"date": "2025-05-13", "close": 61.69, "volume": 139860.0}, {"date": "2025-05-14", "close": 61.8, "volume": 168899.0}, {"date": "2025-05-15", "close": 62.26, "volume": 124746.0}, {"date": "2025-05-16", "close": 62.82, "volume": 126825.0}, {"date": "2025-05-19", "close": 61.98, "volume": 94648.0}, {"date": "2025-05-20", "close": 61.63, "volume": 90688.0}, {"date": "2025-05-21", "close": 60.0, "volume": 102463.0}, {"date": "2025-05-22", "close": 59.82, "volume": 156728.0}, {"date": "2025-05-23", "close": 59.91, "volume": 101903.0}, {"date": "2025-05-27", "close": 61.7, "volume": 117564.0}, {"date": "2025-05-28", "close": 62.53, "volume": 178134.0}, {"date": "2025-05-29", "close": 63.11, "volume": 103279.0}, {"date": "2025-05-30", "close": 62.3, "volume": 163256.0}, {"date": "2025-06-02", "close": 61.61, "volume": 87665.0}, {"date": "2025-06-03", "close": 60.94, "volume": 166866.0}, {"date": "2025-06-04", "close": 60.61, "volume": 131490.0}, {"date": "2025-06-05", "close": 60.47, "volume": 107064.0}, {"date": "2025-06-06", "close": 60.97, "volume": 79837.0}, {"date": "2025-06-09", "close": 60.76, "volume": 94570.0}, {"date": "2025-06-10", "close": 61.51, "volume": 86517.0}, {"date": "2025-06-11", "close": 60.21, "volume": 108415.0}, {"date": "2025-06-12", "close": 60.52, "volume": 112388.0}, {"date": "2025-06-13", "close": 60.55, "volume": 126227.0}, {"date": "2025-06-16", "close": 61.25, "volume": 86948.0}, {"date": "2025-06-17", "close": 60.86, "volume": 90446.0}, {"date": "2025-06-18", "close": 61.15, "volume": 94970.0}, {"date": "2025-06-20", "close": 62.16, "volume": 250148.0}, {"date": "2025-06-23", "close": 63.46, "volume": 121371.0}, {"date": "2025-06-24", "close": 63.52, "volume": 97002.0}, {"date": "2025-06-25", "close": 62.43, "volume": 72002.0}, {"date": "2025-06-26", "close": 63.09, "volume": 140252.0}, {"date": "2025-06-27", "close": 62.54, "volume": 222492.0}, {"date": "2025-06-30", "close": 63.38, "volume": 162947.0}, {"date": "2025-07-01", "close": 66.05, "volume": 147659.0}, {"date": "2025-07-02", "close": 66.76, "volume": 117613.0}, {"date": "2025-07-03", "close": 66.31, "volume": 49320.0}, {"date": "2025-07-07", "close": 66.59, "volume": 100352.0}, {"date": "2025-07-08", "close": 66.06, "volume": 89421.0}, {"date": "2025-07-09", "close": 66.3, "volume": 102380.0}, {"date": "2025-07-10", "close": 67.03, "volume": 102400.0}, {"date": "2025-07-11", "close": 66.57, "volume": 77737.0}, {"date": "2025-07-14", "close": 67.21, "volume": 90451.0}, {"date": "2025-07-15", "close": 66.12, "volume": 140552.0}, {"date": "2025-07-16", "close": 66.99, "volume": 96998.0}, {"date": "2025-07-17", "close": 67.51, "volume": 92270.0}, {"date": "2025-07-18", "close": 66.91, "volume": 126329.0}, {"date": "2025-07-21", "close": 66.78, "volume": 63601.0}, {"date": "2025-07-22", "close": 67.34, "volume": 88153.0}, {"date": "2025-07-23", "close": 67.51, "volume": 89175.0}, {"date": "2025-07-24", "close": 66.33, "volume": 105961.0}, {"date": "2025-07-25", "close": 65.11, "volume": 81481.0}, {"date": "2025-07-28", "close": 64.12, "volume": 89546.0}, {"date": "2025-07-29", "close": 62.55, "volume": 98951.0}, {"date": "2025-07-30", "close": 63.0, "volume": 214488.0}, {"date": "2025-07-31", "close": 62.93, "volume": 151405.0}, {"date": "2025-08-01", "close": 63.2, "volume": 184204.0}, {"date": "2025-08-04", "close": 62.56, "volume": 213475.0}, {"date": "2025-08-05", "close": 59.62, "volume": 200276.0}, {"date": "2025-08-06", "close": 63.35, "volume": 179522.0}, {"date": "2025-08-07", "close": 61.63, "volume": 144228.0}, {"date": "2025-08-08", "close": 61.26, "volume": 104565.0}, {"date": "2025-08-11", "close": 61.82, "volume": 101258.0}, {"date": "2025-08-12", "close": 64.32, "volume": 113688.0}, {"date": "2025-08-13", "close": 64.79, "volume": 113023.0}, {"date": "2025-08-14", "close": 63.76, "volume": 145801.0}, {"date": "2025-08-15", "close": 64.17, "volume": 103211.0}, {"date": "2025-08-18", "close": 65.47, "volume": 116930.0}, {"date": "2025-08-19", "close": 65.6, "volume": 95020.0}, {"date": "2025-08-20", "close": 65.09, "volume": 109793.0}, {"date": "2025-08-21", "close": 65.48, "volume": 108498.0}, {"date": "2025-08-22", "close": 67.98, "volume": 154619.0}, {"date": "2025-08-25", "close": 67.58, "volume": 81197.0}, {"date": "2025-08-26", "close": 67.36, "volume": 98052.0}, {"date": "2025-08-27", "close": 67.69, "volume": 88974.0}, {"date": "2025-08-28", "close": 67.62, "volume": 148666.0}, {"date": "2025-08-29", "close": 67.69, "volume": 113433.0}, {"date": "2025-09-02", "close": 69.08, "volume": 126334.0}, {"date": "2025-09-03", "close": 69.64, "volume": 132084.0}, {"date": "2025-09-04", "close": 70.5, "volume": 102282.0}, {"date": "2025-09-05", "close": 70.59, "volume": 100999.0}, {"date": "2025-09-08", "close": 69.82, "volume": 113210.0}, {"date": "2025-09-09", "close": 68.97, "volume": 134680.0}, {"date": "2025-09-10", "close": 67.95, "volume": 100073.0}, {"date": "2025-09-11", "close": 69.745, "volume": 85393.0}, {"date": "2025-09-12", "close": 69.28, "volume": 68458.0}, {"date": "2025-09-15", "close": 69.04, "volume": 88502.0}, {"date": "2025-09-16", "close": 70.23, "volume": 90241.0}, {"date": "2025-09-17", "close": 70.2, "volume": 111522.0}, {"date": "2025-09-18", "close": 70.62, "volume": 80383.0}, {"date": "2025-09-19", "close": 69.42, "volume": 287410.0}, {"date": "2025-09-22", "close": 68.17, "volume": 87887.0}, {"date": "2025-09-23", "close": 68.69, "volume": 67281.0}, {"date": "2025-09-24", "close": 68.77, "volume": 75230.0}, {"date": "2025-09-25", "close": 67.16, "volume": 77639.0}, {"date": "2025-09-26", "close": 68.71, "volume": 111979.0}, {"date": "2025-09-29", "close": 69.56, "volume": 243575.0}, {"date": "2025-09-30", "close": 69.56, "volume": 106382.0}, {"date": "2025-10-01", "close": 70.5, "volume": 70884.0}, {"date": "2025-10-02", "close": 70.225, "volume": 108823.0}, {"date": "2025-10-03", "close": 72.32, "volume": 97551.0}, {"date": "2025-10-06", "close": 71.31, "volume": 84088.0}, {"date": "2025-10-07", "close": 71.21, "volume": 83105.0}, {"date": "2025-10-08", "close": 72.56, "volume": 85661.0}, {"date": "2025-10-09", "close": 70.98, "volume": 65062.0}, {"date": "2025-10-10", "close": 70.21, "volume": 131156.0}, {"date": "2025-10-13", "close": 72.45, "volume": 108969.0}, {"date": "2025-10-14", "close": 74.19, "volume": 99407.0}, {"date": "2025-10-15", "close": 74.81, "volume": 99769.0}, {"date": "2025-10-16", "close": 73.48, "volume": 76338.0}, {"date": "2025-10-17", "close": 73.5, "volume": 59771.0}, {"date": "2025-10-20", "close": 73.88, "volume": 66552.0}, {"date": "2025-10-21", "close": 72.64, "volume": 65089.0}, {"date": "2025-10-22", "close": 73.18, "volume": 81644.0}, {"date": "2025-10-23", "close": 72.62, "volume": 59429.0}, {"date": "2025-10-24", "close": 72.07, "volume": 60396.0}, {"date": "2025-10-27", "close": 71.85, "volume": 63840.0}, {"date": "2025-10-28", "close": 71.95, "volume": 88018.0}, {"date": "2025-10-29", "close": 69.45, "volume": 90124.0}, {"date": "2025-10-30", "close": 68.63, "volume": 197366.0}, {"date": "2025-10-31", "close": 69.1, "volume": 132237.0}, {"date": "2025-11-03", "close": 71.58, "volume": 130553.0}, {"date": "2025-11-04", "close": 71.77, "volume": 104320.0}, {"date": "2025-11-05", "close": 73.85, "volume": 163001.0}, {"date": "2025-11-06", "close": 72.99, "volume": 133542.0}, {"date": "2025-11-07", "close": 74.03, "volume": 85436.0}, {"date": "2025-11-10", "close": 73.31, "volume": 99365.0}, {"date": "2025-11-11", "close": 73.0, "volume": 65977.0}, {"date": "2025-11-12", "close": 73.31, "volume": 61628.0}, {"date": "2025-11-13", "close": 73.34, "volume": 91013.0}, {"date": "2025-11-14", "close": 74.51, "volume": 92826.0}, {"date": "2025-11-17", "close": 73.99, "volume": 79653.0}, {"date": "2025-11-18", "close": 74.08, "volume": 56673.0}, {"date": "2025-11-19", "close": 73.84, "volume": 54193.0}, {"date": "2025-11-20", "close": 73.66, "volume": 83304.0}, {"date": "2025-11-21", "close": 75.92, "volume": 107775.0}, {"date": "2025-11-24", "close": 75.35, "volume": 135095.0}, {"date": "2025-11-25", "close": 77.01, "volume": 122292.0}, {"date": "2025-11-26", "close": 77.29, "volume": 103818.0}, {"date": "2025-11-28", "close": 76.92, "volume": 62832.0}, {"date": "2025-12-01", "close": 75.07, "volume": 130633.0}, {"date": "2025-12-02", "close": 76.2, "volume": 152752.0}, {"date": "2025-12-03", "close": 77.63, "volume": 146324.0}, {"date": "2025-12-04", "close": 76.18, "volume": 70916.0}, {"date": "2025-12-05", "close": 74.25, "volume": 96489.0}, {"date": "2025-12-08", "close": 72.65, "volume": 114684.0}, {"date": "2025-12-09", "close": 74.06, "volume": 92649.0}, {"date": "2025-12-10", "close": 70.91, "volume": 132657.0}, {"date": "2025-12-11", "close": 71.09, "volume": 120374.0}, {"date": "2025-12-12", "close": 70.44, "volume": 131851.0}, {"date": "2025-12-15", "close": 71.56, "volume": 135824.0}, {"date": "2025-12-16", "close": 71.31, "volume": 94915.0}, {"date": "2025-12-17", "close": 72.37, "volume": 102991.0}, {"date": "2025-12-18", "close": 73.23, "volume": 105918.0}, {"date": "2025-12-19", "close": 71.7, "volume": 242719.0}, {"date": "2025-12-22", "close": 71.41, "volume": 109395.0}, {"date": "2025-12-23", "close": 70.65, "volume": 77782.0}, {"date": "2025-12-24", "close": 71.13, "volume": 51908.0}, {"date": "2025-12-26", "close": 70.26, "volume": 59345.0}, {"date": "2025-12-29", "close": 69.67, "volume": 93958.0}, {"date": "2025-12-30", "close": 68.72, "volume": 118157.0}, {"date": "2025-12-31", "close": 68.55, "volume": 135649.0}, {"date": "2026-01-02", "close": 69.67, "volume": 166584.0}, {"date": "2026-01-05", "close": 69.3, "volume": 94007.0}, {"date": "2026-01-06", "close": 69.215, "volume": 103823.0}, {"date": "2026-01-07", "close": 68.85, "volume": 119186.0}, {"date": "2026-01-08", "close": 69.86, "volume": 90736.0}, {"date": "2026-01-09", "close": 69.49, "volume": 116239.0}, {"date": "2026-01-12", "close": 70.62, "volume": 143302.0}, {"date": "2026-01-13", "close": 70.0, "volume": 93971.0}, {"date": "2026-01-14", "close": 69.66, "volume": 90972.0}, {"date": "2026-01-15", "close": 70.85, "volume": 106546.0}, {"date": "2026-01-16", "close": 70.87, "volume": 117164.0}, {"date": "2026-01-20", "close": 70.43, "volume": 125030.0}, {"date": "2026-01-21", "close": 71.35, "volume": 142082.0}, {"date": "2026-01-22", "close": 72.32, "volume": 104082.0}, {"date": "2026-01-23", "close": 72.58, "volume": 90047.0}, {"date": "2026-01-26", "close": 72.92, "volume": 147218.0}, {"date": "2026-01-27", "close": 72.25, "volume": 74130.0}, {"date": "2026-01-28", "close": 71.38, "volume": 135400.0}, {"date": "2026-01-29", "close": 72.86, "volume": 146010.0}, {"date": "2026-01-30", "close": 74.86, "volume": 173933.0}, {"date": "2026-02-02", "close": 77.44, "volume": 112449.0}, {"date": "2026-02-03", "close": 80.77, "volume": 184968.0}, {"date": "2026-02-04", "close": 83.28, "volume": 180306.0}, {"date": "2026-02-05", "close": 84.33, "volume": 170068.0}, {"date": "2026-02-06", "close": 84.9, "volume": 263852.0}, {"date": "2026-02-09", "close": 86.28, "volume": 151784.0}, {"date": "2026-02-10", "close": 85.05, "volume": 112537.0}, {"date": "2026-02-11", "close": 86.73, "volume": 123312.0}, {"date": "2026-02-12", "close": 88.55, "volume": 155392.0}, {"date": "2026-02-13", "close": 89.34, "volume": 170347.0}, {"date": "2026-02-17", "close": 86.32, "volume": 149181.0}, {"date": "2026-02-18", "close": 86.52, "volume": 134112.0}, {"date": "2026-02-19", "close": 86.93, "volume": 135261.0}, {"date": "2026-02-20", "close": 87.35, "volume": 200138.0}, {"date": "2026-02-23", "close": 87.44, "volume": 159634.0}, {"date": "2026-02-24", "close": 88.85, "volume": 128265.0}, {"date": "2026-02-25", "close": 87.95, "volume": 125926.0}, {"date": "2026-02-26", "close": 84.62, "volume": 120025.0}, {"date": "2026-02-27", "close": 85.1, "volume": 165768.0}, {"date": "2026-03-02", "close": 86.56, "volume": 105583.0}, {"date": "2026-03-03", "close": 86.23, "volume": 112494.0}, {"date": "2026-03-04", "close": 85.87, "volume": 117667.0}, {"date": "2026-03-05", "close": 83.82, "volume": 103738.0}, {"date": "2026-03-06", "close": 85.38, "volume": 145232.0}, {"date": "2026-03-09", "close": 83.91, "volume": 157892.0}, {"date": "2026-03-10", "close": 84.05, "volume": 150743.0}, {"date": "2026-03-11", "close": 85.18, "volume": 115140.0}, {"date": "2026-03-12", "close": 86.39, "volume": 138004.0}, {"date": "2026-03-13", "close": 88.53, "volume": 128598.0}, {"date": "2026-03-16", "close": 87.0, "volume": 108709.0}, {"date": "2026-03-17", "close": 87.17, "volume": 82553.0}, {"date": "2026-03-18", "close": 84.43, "volume": 106735.0}, {"date": "2026-03-19", "close": 83.76, "volume": 144808.0}, {"date": "2026-03-20", "close": 83.56, "volume": 368490.0}, {"date": "2026-03-23", "close": 85.12, "volume": 194952.0}, {"date": "2026-03-24", "close": 86.61, "volume": 91200.0}, {"date": "2026-03-25", "close": 86.57, "volume": 86938.0}, {"date": "2026-03-26", "close": 87.65, "volume": 103946.0}, {"date": "2026-03-27", "close": 89.0, "volume": 159457.0}, {"date": "2026-03-30", "close": 90.03, "volume": 157352.0}, {"date": "2026-03-31", "close": 89.89, "volume": 145785.0}, {"date": "2026-04-01", "close": 90.21, "volume": 116066.0}, {"date": "2026-04-02", "close": 91.12, "volume": 128758.0}, {"date": "2026-04-06", "close": 92.76, "volume": 110161.0}, {"date": "2026-04-07", "close": 92.54, "volume": 121012.0}, {"date": "2026-04-08", "close": 94.13, "volume": 194645.0}, {"date": "2026-04-09", "close": 95.23, "volume": 176031.0}, {"date": "2026-04-10", "close": 94.04, "volume": 136633.0}, {"date": "2026-04-13", "close": 92.37, "volume": 117146.0}, {"date": "2026-04-14", "close": 90.59, "volume": 110585.0}, {"date": "2026-04-15", "close": 90.17, "volume": 110549.0}, {"date": "2026-04-16", "close": 89.32, "volume": 127941.0}, {"date": "2026-04-17", "close": 91.39, "volume": 138414.0}, {"date": "2026-04-20", "close": 88.11, "volume": 134066.0}, {"date": "2026-04-21", "close": 87.97, "volume": 135697.0}, {"date": "2026-04-22", "close": 90.5, "volume": 130303.0}, {"date": "2026-04-23", "close": 90.85, "volume": 103544.0}, {"date": "2026-04-24", "close": 90.69, "volume": 107156.0}, {"date": "2026-04-27", "close": 90.03, "volume": 121233.0}, {"date": "2026-04-28", "close": 90.64, "volume": 141695.0}, {"date": "2026-04-29", "close": 89.04, "volume": 111527.0}, {"date": "2026-04-30", "close": 91.47, "volume": 194983.0}, {"date": "2026-05-01", "close": 91.31, "volume": 87151.0}, {"date": "2026-05-04", "close": 87.66, "volume": 161488.0}, {"date": "2026-05-05", "close": 89.45, "volume": 125670.0}, {"date": "2026-05-06", "close": 88.4, "volume": 129633.0}, {"date": "2026-05-07", "close": 85.78, "volume": 197903.0}, {"date": "2026-05-08", "close": 86.6, "volume": 98639.0}, {"date": "2026-05-11", "close": 85.41, "volume": 138777.0}, {"date": "2026-05-12", "close": 84.49, "volume": 136919.0}, {"date": "2026-05-13", "close": 85.24, "volume": 152043.0}, {"date": "2026-05-14", "close": 86.1, "volume": 133577.0}, {"date": "2026-05-15", "close": 86.16, "volume": 190999.0}, {"date": "2026-05-18", "close": 85.98, "volume": 150114.0}, {"date": "2026-05-19", "close": 87.77, "volume": 156493.0}, {"date": "2026-05-20", "close": 86.51, "volume": 201602.0}, {"date": "2026-05-21", "close": 87.36, "volume": 184504.0}, {"date": "2026-05-22", "close": 88.42, "volume": 124097.0}, {"date": "2026-05-26", "close": 87.44, "volume": 120307.0}, {"date": "2026-05-27", "close": 89.11, "volume": 155124.0}, {"date": "2026-05-28", "close": 89.26, "volume": 136717.0}, {"date": "2026-05-29", "close": 88.46, "volume": 113146.0}, {"date": "2026-06-01", "close": 88.81, "volume": 133260.0}, {"date": "2026-06-02", "close": 88.61, "volume": 166551.0}, {"date": "2026-06-03", "close": 87.36, "volume": 189134.0}, {"date": "2026-06-04", "close": 87.14, "volume": 149106.0}, {"date": "2026-06-05", "close": 91.15, "volume": 128563.0}, {"date": "2026-06-08", "close": 92.8, "volume": 135262.0}, {"date": "2026-06-09", "close": 92.85, "volume": 124946.0}, {"date": "2026-06-10", "close": 93.61, "volume": 179638.0}, {"date": "2026-06-11", "close": 93.05, "volume": 138024.0}, {"date": "2026-06-12", "close": 92.01, "volume": 117542.0}, {"date": "2026-06-15", "close": 88.32, "volume": 147913.0}, {"date": "2026-06-16", "close": 88.51, "volume": 126937.0}, {"date": "2026-06-17", "close": 87.07, "volume": 133416.0}, {"date": "2026-06-18", "close": 87.43, "volume": 320303.0}, {"date": "2026-06-22", "close": 89.75, "volume": 209347.0}, {"date": "2026-06-23", "close": 89.03, "volume": 152742.0}, {"date": "2026-06-24", "close": 90.18, "volume": 144394.0}, {"date": "2026-06-25", "close": 88.28, "volume": 119986.0}, {"date": "2026-06-26", "close": 89.39, "volume": 308306.0}, {"date": "2026-06-29", "close": 88.37, "volume": 133245.0}, {"date": "2026-06-30", "close": 88.58, "volume": 123361.0}, {"date": "2026-07-01", "close": 89.61, "volume": 116126.0}, {"date": "2026-07-02", "close": 90.17, "volume": 131831.0}, {"date": "2026-07-06", "close": 90.52, "volume": 96052.0}, {"date": "2026-07-07", "close": 92.14, "volume": 115369.0}, {"date": "2026-07-08", "close": 91.02, "volume": 130009.0}, {"date": "2026-07-09", "close": 91.21, "volume": 133581.0}, {"date": "2026-07-10", "close": 90.75, "volume": 75518.0}, {"date": "2026-07-13", "close": 90.71, "volume": 133472.0}, {"date": "2026-07-14", "close": 89.95, "volume": 86272.0}, {"date": "2026-07-15", "close": 90.81, "volume": 86053.0}, {"date": "2026-07-16", "close": 92.7, "volume": 121959.0}, {"date": "2026-07-17", "close": 90.15, "volume": 101263.0}, {"date": "2026-07-20", "close": 90.47, "volume": 86279.0}, {"date": "2026-07-21", "close": 89.69, "volume": 123917.0}, {"date": "2026-07-22", "close": 89.63, "volume": 91714.0}, {"date": "2026-07-23", "close": 84.88, "volume": 220581.0}, {"date": "2026-07-24", "close": 85.83, "volume": 120347.0}, {"date": "2026-07-27", "close": 87.88, "volume": 95737.0}, {"date": "2026-07-28", "close": 89.97, "volume": 153158.0}, {"date": "2026-07-29", "close": 90.76, "volume": 95662.0}, {"date": "2026-07-30", "close": 89.7, "volume": 88629.0}, {"date": "2026-07-31", "close": 90.01, "volume": 118340.0}, {"date": "2026-08-03", "close": 91.8, "volume": 96719.0}, {"date": "2026-08-04", "close": 91.74, "volume": 129796.0}, {"date": "2026-08-05", "close": 87.85, "volume": 213715.0}, {"date": "2026-08-06", "close": 86.71, "volume": 169656.0}, {"date": "2026-08-07", "close": 88.11, "volume": 141611.0}], "refreshing": true}