{"ticker": "JACK", "overview": {"cik": "807882", "ticker": "JACK", "name": "JACK IN THE BOX INC", "industry": "Retail-Eating Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002155323-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-09-29", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001842880-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001783820-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-21", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-003887", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0000807882-26-000098", "price_sensitive": true}, {"form": "3", "date": "2026-09-17", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002155323-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001186416-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0000807882-26-000094", "price_sensitive": true}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008372", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001783820-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0000807882-26-000091", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0000807882-26-000090", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001783820-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0000807882-26-000082", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000807882-26-000079", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001783820-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-15", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-002794", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0000807882-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000807882-26-000073", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001186416-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0000807882-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001947807-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001947807-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-062706", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001783820-26-000006", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 273097.7053, "net": -273097.7053, "insiders": 1, "first_date": "2026-07-21", "last_date": "2026-10-13"}, "metrics": {"ticker": "JACK", "has_prices": true, "as_of": "2026-08-07", "last": 17.58, "prev_close": 17.38, "change": 0.1999999999999993, "change_pct": 0.011507479861910202, "session_volume": 608130.0, "vwap_5": 17.49351516193973, "vwap_20": 15.969973213884744, "vwap_60": 14.275601599861584, "vwap_250": 16.458884272811833, "high_52w": 23.52, "low_52w": 9.395, "avg_volume_20": 732599.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001783820-26-000016", "src": "INSIDERS", "ticker": "JACK", "cik": "807882", "company": "JACK IN THE BOX INC", "company_raw": "JACK IN THE BOX INC", "who": "Mark James King", "who_key": "King Mark James", "role": "Exec Chairman & Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 85418.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CEO offloads $85K of JACK", "source_url": "https://www.sec.gov/Archives/edgar/data/1783820/000178382026000016/0001783820-26-000016-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29683}, {"id": "13DG-0000902664-26-003887", "src": "13DG", "ticker": "JACK", "cik": "807882", "company": "JACK IN THE BOX INC", "company_raw": "JACK IN THE BOX INC", "who": "GreenWood Investors LLC", "who_key": "GreenWood Investors LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "GreenWood Investors LLC moves to a 7.1% activist stake in JACK", "source_url": "https://www.sec.gov/Archives/edgar/data/2096490/0000902664-26-003887-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61363}, {"id": "0001186416-26-000010", "src": "INSIDERS", "ticker": "JACK", "cik": "807882", "company": "JACK IN THE BOX INC", "company_raw": "JACK IN THE BOX INC", "who": "James M. Myers", "who_key": "MYERS JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on JACK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1186416/000118641626000010/0001186416-26-000010-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001783820-26-000012", "src": "INSIDERS", "ticker": "JACK", "cik": "807882", "company": "JACK IN THE BOX INC", "company_raw": "JACK IN THE BOX INC", "who": "Mark James King", "who_key": "King Mark James", "role": "Exec Chairman & Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 104977.1653, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CEO cashes out $105K of JACK", "source_url": "https://www.sec.gov/Archives/edgar/data/1783820/000178382026000012/0001783820-26-000012-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001783820-26-000010", "src": "INSIDERS", "ticker": "JACK", "cik": "807882", "company": "JACK IN THE BOX INC", "company_raw": "JACK IN THE BOX INC", "who": "Mark James King", "who_key": "King Mark James", "role": "Exec Chairman & Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 82702.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CEO offloads $83K of JACK", "source_url": "https://www.sec.gov/Archives/edgar/data/807882/000178382026000010/0001783820-26-000010-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150643}, {"id": "13DG-0000902664-26-002794", "src": "13DG", "ticker": "JACK", "cik": "807882", "company": "JACK IN THE BOX INC", "company_raw": "JACK IN THE BOX INC", "who": "GreenWood Investors LLC", "who_key": "GreenWood Investors LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "GreenWood Investors LLC moves to a 7.1% activist stake in JACK", "source_url": "https://www.sec.gov/Archives/edgar/data/2096490/0000902664-26-002794-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208243}, {"id": "13DG-0001104659-26-062706", "src": "13DG", "ticker": "JACK", "cik": "807882", "company": "JACK IN THE BOX INC", "company_raw": "JACK IN THE BOX INC", "who": "JACK IN the BOX Inc", "who_key": "JACK IN THE BOX 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-Eating Places", "country": "United States", "headline": "JACK IN THE BOX INC takes a 8.1% passive stake in JACK", "source_url": "https://www.sec.gov/Archives/edgar/data/807882/0001104659-26-062706-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000102909-26-001533", "src": "13DG", "ticker": "JACK", "cik": "807882", "company": "JACK IN THE BOX INC", "company_raw": "JACK IN THE BOX INC", "who": "JACK IN the BOX Inc", "who_key": "JACK IN THE BOX 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-Eating Places", "country": "United States", "headline": "JACK IN THE BOX INC adjusts its stake in JACK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/807882/0000102909-26-001533-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-003887", "src": "13DG", "ticker": "JACK", "cik": "807882", "company": "JACK IN THE BOX INC", "company_raw": "JACK IN THE BOX INC", "who": "GreenWood Investors LLC", "who_key": "GreenWood Investors LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "GreenWood Investors LLC moves to a 7.1% activist stake in JACK", "source_url": "https://www.sec.gov/Archives/edgar/data/2096490/0000902664-26-003887-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61363}, {"id": "13DG-0000902664-26-002794", "src": "13DG", "ticker": "JACK", "cik": "807882", "company": "JACK IN THE BOX INC", "company_raw": "JACK IN THE BOX INC", "who": "GreenWood Investors LLC", "who_key": "GreenWood Investors LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "GreenWood Investors LLC moves to a 7.1% activist stake in JACK", "source_url": "https://www.sec.gov/Archives/edgar/data/2096490/0000902664-26-002794-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208243}, {"id": "13DG-0001104659-26-062706", "src": "13DG", "ticker": "JACK", "cik": "807882", "company": "JACK IN THE BOX INC", "company_raw": "JACK IN THE BOX INC", "who": "JACK IN the BOX Inc", "who_key": "JACK IN THE BOX 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-Eating Places", "country": "United States", "headline": "JACK IN THE BOX INC takes a 8.1% passive stake in JACK", "source_url": "https://www.sec.gov/Archives/edgar/data/807882/0001104659-26-062706-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000102909-26-001533", "src": "13DG", "ticker": "JACK", "cik": "807882", "company": "JACK IN THE BOX INC", "company_raw": "JACK IN THE BOX INC", "who": "JACK IN the BOX Inc", "who_key": "JACK IN THE BOX 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-Eating Places", "country": "United States", "headline": "JACK IN THE BOX INC adjusts its stake in JACK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/807882/0000102909-26-001533-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Jack In The Box Inc. - Common Stock", "new_value": "JACK IN THE BOX INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000807882", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000807882", "applied": 1, "detected_at": "2026-10-25T10:20:51.695923"}]}, "key_people": [{"who": "Mark James King", "who_key": "King Mark James", "role": "Exec Chairman & Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 273097.7053, "net": -273097.7053, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 85418.34, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783820/000178382026000016/0001783820-26-000016-index.htm"}, {"action": "SELL", "amount": 104977.1653, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783820/000178382026000012/0001783820-26-000012-index.htm"}, {"action": "SELL", "amount": 82702.2, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/807882/000178382026000010/0001783820-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 85418.34, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783820/000178382026000016/0001783820-26-000016-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -104977.1653}, {"date": "2026-10-13", "net": -85418.34}], "announcements": [{"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002155323-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-09-29", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001842880-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001783820-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-21", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-003887", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0000807882-26-000098", "price_sensitive": true}, {"form": "3", "date": "2026-09-17", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002155323-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001186416-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0000807882-26-000094", "price_sensitive": true}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008372", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001783820-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0000807882-26-000091", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0000807882-26-000090", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001783820-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0000807882-26-000082", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000807882-26-000079", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001783820-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-15", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-002794", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0000807882-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000807882-26-000073", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001186416-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0000807882-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001947807-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001947807-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-062706", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001783820-26-000006", "price_sensitive": false}], "performance": {"ticker": "JACK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 96.85, "volume": 478347.0}, {"date": "2016-08-09", "close": 98.38, "volume": 607423.0}, {"date": "2016-08-10", "close": 98.22, "volume": 461614.0}, {"date": "2016-08-11", "close": 99.08, "volume": 453141.0}, {"date": "2016-08-12", "close": 98.93, "volume": 406772.0}, {"date": "2016-08-15", "close": 98.98, "volume": 344388.0}, {"date": "2016-08-16", "close": 98.28, "volume": 286853.0}, {"date": "2016-08-17", "close": 98.45, "volume": 328360.0}, {"date": "2016-08-18", "close": 98.78, "volume": 210427.0}, {"date": "2016-08-19", "close": 98.32, "volume": 258658.0}, {"date": "2016-08-22", "close": 98.68, "volume": 270783.0}, {"date": "2016-08-23", "close": 99.04, "volume": 339372.0}, {"date": "2016-08-24", "close": 98.78, "volume": 424499.0}, {"date": "2016-08-25", "close": 98.91, "volume": 206964.0}, {"date": "2016-08-26", "close": 98.06, "volume": 248437.0}, {"date": "2016-08-29", "close": 99.56, "volume": 361745.0}, {"date": "2016-08-30", "close": 99.25, "volume": 264478.0}, {"date": "2016-08-31", "close": 99.46, "volume": 321832.0}, {"date": "2016-09-01", "close": 99.7, "volume": 385041.0}, {"date": "2016-09-02", "close": 101.53, "volume": 389455.0}, {"date": "2016-09-06", "close": 100.99, "volume": 404701.0}, {"date": "2016-09-07", "close": 101.05, "volume": 293943.0}, {"date": "2016-09-08", "close": 98.03, "volume": 475198.0}, {"date": "2016-09-09", "close": 96.71, "volume": 636983.0}, {"date": "2016-09-12", "close": 96.88, "volume": 698560.0}, {"date": "2016-09-13", "close": 97.46, "volume": 563818.0}, {"date": "2016-09-14", "close": 97.95, "volume": 380353.0}, {"date": "2016-09-15", "close": 98.51, "volume": 308813.0}, {"date": "2016-09-16", "close": 99.34, "volume": 619103.0}, {"date": "2016-09-19", "close": 99.09, "volume": 294572.0}, {"date": "2016-09-20", "close": 98.58, "volume": 295397.0}, {"date": "2016-09-21", "close": 99.27, "volume": 243458.0}, {"date": "2016-09-22", "close": 100.72, "volume": 247812.0}, {"date": "2016-09-23", "close": 102.14, "volume": 438183.0}, {"date": "2016-09-26", "close": 101.7, "volume": 326078.0}, {"date": "2016-09-27", "close": 98.24, "volume": 1052941.0}, {"date": "2016-09-28", "close": 96.19, "volume": 1394321.0}, {"date": "2016-09-29", "close": 94.37, "volume": 659679.0}, {"date": "2016-09-30", "close": 95.94, "volume": 542950.0}, {"date": "2016-10-03", "close": 95.18, "volume": 429695.0}, {"date": "2016-10-04", "close": 94.8, "volume": 334611.0}, {"date": "2016-10-05", "close": 93.81, "volume": 364460.0}, {"date": "2016-10-06", "close": 93.81, "volume": 439047.0}, {"date": "2016-10-07", "close": 94.75, "volume": 535301.0}, {"date": "2016-10-10", "close": 96.45, "volume": 441197.0}, {"date": "2016-10-11", "close": 94.78, "volume": 308133.0}, {"date": "2016-10-12", "close": 95.81, "volume": 365551.0}, {"date": "2016-10-13", "close": 95.06, "volume": 186162.0}, {"date": "2016-10-14", "close": 95.53, "volume": 356337.0}, {"date": "2016-10-17", "close": 95.41, "volume": 230584.0}, {"date": "2016-10-18", "close": 97.15, "volume": 702047.0}, {"date": "2016-10-19", "close": 97.45, "volume": 297317.0}, {"date": "2016-10-20", "close": 96.47, "volume": 717176.0}, {"date": "2016-10-21", "close": 98.5, "volume": 391755.0}, {"date": "2016-10-24", "close": 97.06, "volume": 499185.0}, {"date": "2016-10-25", "close": 91.94, "volume": 1303499.0}, {"date": "2016-10-26", "close": 91.57, "volume": 498336.0}, {"date": "2016-10-27", "close": 93.03, "volume": 479635.0}, {"date": "2016-10-28", "close": 94.22, "volume": 277418.0}, {"date": "2016-10-31", "close": 93.73, "volume": 339759.0}, {"date": "2016-11-01", "close": 93.94, "volume": 305513.0}, {"date": "2016-11-02", "close": 94.76, "volume": 331266.0}, {"date": "2016-11-03", "close": 94.05, "volume": 397170.0}, {"date": "2016-11-04", "close": 94.45, "volume": 290336.0}, {"date": "2016-11-07", "close": 96.97, "volume": 687321.0}, {"date": "2016-11-08", "close": 95.93, "volume": 428758.0}, {"date": "2016-11-09", "close": 98.26, "volume": 1153340.0}, {"date": "2016-11-10", "close": 98.72, "volume": 481962.0}, {"date": "2016-11-11", "close": 98.61, "volume": 530430.0}, {"date": "2016-11-14", "close": 100.79, "volume": 536222.0}, {"date": "2016-11-15", "close": 100.95, "volume": 361610.0}, {"date": "2016-11-16", "close": 100.2, "volume": 429057.0}, {"date": "2016-11-17", "close": 102.54, "volume": 533168.0}, {"date": "2016-11-18", "close": 101.67, "volume": 721472.0}, {"date": "2016-11-21", "close": 101.65, "volume": 1383833.0}, {"date": "2016-11-22", "close": 107.82, "volume": 3350032.0}, {"date": "2016-11-23", "close": 107.63, "volume": 841268.0}, {"date": "2016-11-25", "close": 107.65, "volume": 291522.0}, {"date": "2016-11-28", "close": 104.95, "volume": 667084.0}, {"date": "2016-11-29", "close": 104.95, "volume": 642583.0}, {"date": "2016-11-30", "close": 104.02, "volume": 531095.0}, {"date": "2016-12-01", "close": 105.5, "volume": 837659.0}, {"date": "2016-12-02", "close": 107.15, "volume": 624734.0}, {"date": "2016-12-05", "close": 108.24, "volume": 660416.0}, {"date": "2016-12-06", "close": 109.67, "volume": 767493.0}, {"date": "2016-12-07", "close": 111.93, "volume": 659900.0}, {"date": "2016-12-08", "close": 111.94, "volume": 806831.0}, {"date": "2016-12-09", "close": 112.52, "volume": 495051.0}, {"date": "2016-12-12", "close": 111.39, "volume": 526656.0}, {"date": "2016-12-13", "close": 111.34, "volume": 550931.0}, {"date": "2016-12-14", "close": 111.49, "volume": 496085.0}, {"date": "2016-12-15", "close": 111.56, "volume": 372911.0}, {"date": "2016-12-16", "close": 111.0, "volume": 897721.0}, {"date": "2016-12-19", "close": 110.64, "volume": 387839.0}, {"date": "2016-12-20", "close": 111.75, "volume": 395602.0}, {"date": "2016-12-21", "close": 111.34, "volume": 237626.0}, {"date": "2016-12-22", "close": 111.27, "volume": 250995.0}, {"date": "2016-12-23", "close": 111.42, "volume": 304508.0}, {"date": "2016-12-27", "close": 111.59, "volume": 477950.0}, {"date": "2016-12-28", "close": 111.97, "volume": 476230.0}, {"date": "2016-12-29", "close": 112.55, "volume": 436854.0}, {"date": "2016-12-30", "close": 111.64, "volume": 578324.0}, {"date": "2017-01-03", "close": 108.4, "volume": 812605.0}, {"date": "2017-01-04", "close": 108.98, "volume": 774448.0}, {"date": "2017-01-05", "close": 108.11, "volume": 651778.0}, {"date": "2017-01-06", "close": 106.28, "volume": 712084.0}, {"date": "2017-01-09", "close": 107.88, "volume": 451104.0}, {"date": "2017-01-10", "close": 109.99, "volume": 449887.0}, {"date": "2017-01-11", "close": 109.38, "volume": 401046.0}, {"date": "2017-01-12", "close": 108.99, "volume": 348553.0}, {"date": "2017-01-13", "close": 107.93, "volume": 412834.0}, {"date": "2017-01-17", "close": 107.57, "volume": 224501.0}, {"date": "2017-01-18", "close": 107.87, "volume": 320148.0}, {"date": "2017-01-19", "close": 107.32, "volume": 312194.0}, {"date": "2017-01-20", "close": 108.36, "volume": 269232.0}, {"date": "2017-01-23", "close": 108.19, "volume": 211082.0}, {"date": "2017-01-24", "close": 108.17, "volume": 290286.0}, {"date": "2017-01-25", "close": 108.03, "volume": 243506.0}, {"date": "2017-01-26", "close": 107.34, "volume": 271299.0}, {"date": "2017-01-27", "close": 107.14, "volume": 593674.0}, {"date": "2017-01-30", "close": 107.2, "volume": 216636.0}, {"date": "2017-01-31", "close": 107.92, "volume": 330018.0}, {"date": "2017-02-01", "close": 106.64, "volume": 285811.0}, {"date": "2017-02-02", "close": 107.01, "volume": 354989.0}, {"date": "2017-02-03", "close": 108.31, "volume": 215533.0}, {"date": "2017-02-06", "close": 107.05, "volume": 416381.0}, {"date": "2017-02-07", "close": 107.17, "volume": 399253.0}, {"date": "2017-02-08", "close": 108.15, "volume": 230794.0}, {"date": "2017-02-09", "close": 108.56, "volume": 332088.0}, {"date": "2017-02-10", "close": 111.92, "volume": 736641.0}, {"date": "2017-02-13", "close": 109.73, "volume": 495551.0}, {"date": "2017-02-14", "close": 109.38, "volume": 410862.0}, {"date": "2017-02-15", "close": 109.13, "volume": 565429.0}, {"date": "2017-02-16", "close": 109.3, "volume": 500970.0}, {"date": "2017-02-17", "close": 107.46, "volume": 864336.0}, {"date": "2017-02-21", "close": 107.37, "volume": 636132.0}, {"date": "2017-02-22", "close": 103.6, "volume": 1997819.0}, {"date": "2017-02-23", "close": 96.7, "volume": 4959673.0}, {"date": "2017-02-24", "close": 94.89, "volume": 1662176.0}, {"date": "2017-02-27", "close": 94.8, "volume": 781267.0}, {"date": "2017-02-28", "close": 93.71, "volume": 896847.0}, {"date": "2017-03-01", "close": 94.06, "volume": 866530.0}, {"date": "2017-03-02", "close": 95.6, "volume": 1013995.0}, {"date": "2017-03-03", "close": 95.52, "volume": 1264138.0}, {"date": "2017-03-06", "close": 96.11, "volume": 859388.0}, {"date": "2017-03-07", "close": 95.61, "volume": 865555.0}, {"date": "2017-03-08", "close": 95.98, "volume": 714630.0}, {"date": "2017-03-09", "close": 95.89, "volume": 587498.0}, {"date": "2017-03-10", "close": 97.16, "volume": 885982.0}, {"date": "2017-03-13", "close": 97.65, "volume": 656519.0}, {"date": "2017-03-14", "close": 97.54, "volume": 750340.0}, {"date": "2017-03-15", "close": 98.91, "volume": 691673.0}, {"date": "2017-03-16", "close": 99.89, "volume": 990071.0}, {"date": "2017-03-17", "close": 99.71, "volume": 861394.0}, {"date": "2017-03-20", "close": 99.54, "volume": 541917.0}, {"date": "2017-03-21", "close": 98.98, "volume": 742966.0}, {"date": "2017-03-22", "close": 99.08, "volume": 864813.0}, {"date": "2017-03-23", "close": 99.53, "volume": 644656.0}, {"date": "2017-03-24", "close": 100.18, "volume": 443260.0}, {"date": "2017-03-27", "close": 98.95, "volume": 764411.0}, {"date": "2017-03-28", "close": 100.16, "volume": 406584.0}, {"date": "2017-03-29", "close": 101.02, "volume": 448005.0}, {"date": "2017-03-30", "close": 101.8, "volume": 255272.0}, {"date": "2017-03-31", "close": 101.72, "volume": 361255.0}, {"date": "2017-04-03", "close": 101.89, "volume": 407462.0}, {"date": "2017-04-04", "close": 101.72, "volume": 543123.0}, {"date": "2017-04-05", "close": 101.68, "volume": 553014.0}, {"date": "2017-04-06", "close": 102.0, "volume": 314803.0}, {"date": "2017-04-07", "close": 102.15, "volume": 319756.0}, {"date": "2017-04-10", "close": 100.95, "volume": 518877.0}, {"date": "2017-04-11", "close": 102.28, "volume": 466720.0}, {"date": "2017-04-12", "close": 100.19, "volume": 647840.0}, {"date": "2017-04-13", "close": 98.84, "volume": 545086.0}, {"date": "2017-04-17", "close": 98.61, "volume": 685165.0}, {"date": "2017-04-18", "close": 98.01, "volume": 397604.0}, {"date": "2017-04-19", "close": 98.53, "volume": 439519.0}, {"date": "2017-04-20", "close": 100.64, "volume": 532570.0}, {"date": "2017-04-21", "close": 101.08, "volume": 802130.0}, {"date": "2017-04-24", "close": 101.58, "volume": 577751.0}, {"date": "2017-04-25", "close": 101.8, "volume": 514451.0}, {"date": "2017-04-26", "close": 101.54, "volume": 630849.0}, {"date": "2017-04-27", "close": 102.85, "volume": 495835.0}, {"date": "2017-04-28", "close": 101.97, "volume": 403201.0}, {"date": "2017-05-01", "close": 102.14, "volume": 325935.0}, {"date": "2017-05-02", "close": 103.59, "volume": 333648.0}, {"date": "2017-05-03", "close": 103.71, "volume": 551502.0}, {"date": "2017-05-04", "close": 104.75, "volume": 443421.0}, {"date": "2017-05-05", "close": 105.94, "volume": 441206.0}, {"date": "2017-05-08", "close": 104.45, "volume": 262695.0}, {"date": "2017-05-09", "close": 102.65, "volume": 875921.0}, {"date": "2017-05-10", "close": 103.37, "volume": 725863.0}, {"date": "2017-05-11", "close": 102.27, "volume": 787234.0}, {"date": "2017-05-12", "close": 100.3, "volume": 1232647.0}, {"date": "2017-05-15", "close": 99.56, "volume": 1232224.0}, {"date": "2017-05-16", "close": 101.89, "volume": 2103382.0}, {"date": "2017-05-17", "close": 107.67, "volume": 5830490.0}, {"date": "2017-05-18", "close": 104.02, "volume": 2106516.0}, {"date": "2017-05-19", "close": 104.08, "volume": 1396113.0}, {"date": "2017-05-22", "close": 102.55, "volume": 909074.0}, {"date": "2017-05-23", "close": 100.8, "volume": 744979.0}, {"date": "2017-05-24", "close": 104.77, "volume": 1204363.0}, {"date": "2017-05-25", "close": 104.13, "volume": 618418.0}, {"date": "2017-05-26", "close": 105.84, "volume": 957468.0}, {"date": "2017-05-30", "close": 105.76, "volume": 511341.0}, {"date": "2017-05-31", "close": 106.58, "volume": 564936.0}, {"date": "2017-06-01", "close": 106.86, "volume": 522838.0}, {"date": "2017-06-02", "close": 108.46, "volume": 1218557.0}, {"date": "2017-06-05", "close": 108.01, "volume": 614668.0}, {"date": "2017-06-06", "close": 109.45, "volume": 697568.0}, {"date": "2017-06-07", "close": 108.31, "volume": 520250.0}, {"date": "2017-06-08", "close": 107.91, "volume": 409057.0}, {"date": "2017-06-09", "close": 107.02, "volume": 456343.0}, {"date": "2017-06-12", "close": 105.66, "volume": 697788.0}, {"date": "2017-06-13", "close": 106.68, "volume": 431012.0}, {"date": "2017-06-14", "close": 106.78, "volume": 507444.0}, {"date": "2017-06-15", "close": 106.28, "volume": 334176.0}, {"date": "2017-06-16", "close": 106.35, "volume": 837720.0}, {"date": "2017-06-19", "close": 105.96, "volume": 597390.0}, {"date": "2017-06-20", "close": 105.3, "volume": 384057.0}, {"date": "2017-06-21", "close": 105.24, "volume": 420570.0}, {"date": "2017-06-22", "close": 102.87, "volume": 774532.0}, {"date": "2017-06-23", "close": 101.14, "volume": 1028416.0}, {"date": "2017-06-26", "close": 100.91, "volume": 313881.0}, {"date": "2017-06-27", "close": 99.17, "volume": 389399.0}, {"date": "2017-06-28", "close": 98.36, "volume": 547413.0}, {"date": "2017-06-29", "close": 97.66, "volume": 479764.0}, {"date": "2017-06-30", "close": 98.5, "volume": 731760.0}, {"date": "2017-07-03", "close": 98.41, "volume": 302437.0}, {"date": "2017-07-05", "close": 97.32, "volume": 533412.0}, {"date": "2017-07-06", "close": 96.97, "volume": 350307.0}, {"date": "2017-07-07", "close": 97.39, "volume": 300534.0}, {"date": "2017-07-10", "close": 96.28, "volume": 333968.0}, {"date": "2017-07-11", "close": 96.9, "volume": 294843.0}, {"date": "2017-07-12", "close": 95.33, "volume": 576223.0}, {"date": "2017-07-13", "close": 95.23, "volume": 780926.0}, {"date": "2017-07-14", "close": 94.64, "volume": 413397.0}, {"date": "2017-07-17", "close": 95.13, "volume": 425331.0}, {"date": "2017-07-18", "close": 94.32, "volume": 631188.0}, {"date": "2017-07-19", "close": 94.76, "volume": 1041360.0}, {"date": "2017-07-20", "close": 94.65, "volume": 498949.0}, {"date": "2017-07-21", "close": 94.62, "volume": 631298.0}, {"date": "2017-07-24", "close": 93.77, "volume": 319412.0}, {"date": "2017-07-25", "close": 94.93, "volume": 420970.0}, {"date": "2017-07-26", "close": 94.21, "volume": 369595.0}, {"date": "2017-07-27", "close": 95.39, "volume": 377007.0}, {"date": "2017-07-28", "close": 92.65, "volume": 685074.0}, {"date": "2017-07-31", "close": 92.76, "volume": 396083.0}, {"date": "2017-08-01", "close": 92.29, "volume": 443092.0}, {"date": "2017-08-02", "close": 92.04, "volume": 478915.0}, {"date": "2017-08-03", "close": 92.39, "volume": 696167.0}, {"date": "2017-08-04", "close": 93.19, "volume": 735050.0}, {"date": "2017-08-07", "close": 95.12, "volume": 683355.0}, {"date": "2017-08-08", "close": 94.84, "volume": 909035.0}, {"date": "2017-08-09", "close": 94.68, "volume": 1554397.0}, {"date": "2017-08-10", "close": 95.61, "volume": 1822253.0}, {"date": "2017-08-11", "close": 97.05, "volume": 1041042.0}, {"date": "2017-08-14", "close": 97.98, "volume": 692352.0}, {"date": "2017-08-15", "close": 96.97, "volume": 760415.0}, {"date": "2017-08-16", "close": 97.31, "volume": 355447.0}, {"date": "2017-08-17", "close": 95.97, "volume": 470073.0}, {"date": "2017-08-18", "close": 96.86, "volume": 727657.0}, {"date": "2017-08-21", "close": 96.37, "volume": 478755.0}, {"date": "2017-08-22", "close": 96.84, "volume": 476676.0}, {"date": "2017-08-23", "close": 96.99, "volume": 904461.0}, {"date": "2017-08-24", "close": 96.2, "volume": 776227.0}, {"date": "2017-08-25", "close": 96.97, "volume": 309835.0}, {"date": "2017-08-28", "close": 93.38, "volume": 1007059.0}, {"date": "2017-08-29", "close": 92.52, "volume": 574167.0}, {"date": "2017-08-30", "close": 93.75, "volume": 579391.0}, {"date": "2017-08-31", "close": 93.62, "volume": 281838.0}, {"date": "2017-09-01", "close": 94.83, "volume": 337668.0}, {"date": "2017-09-05", "close": 94.01, "volume": 447185.0}, {"date": "2017-09-06", "close": 92.81, "volume": 836428.0}, {"date": "2017-09-07", "close": 91.49, "volume": 659844.0}, {"date": "2017-09-08", "close": 92.24, "volume": 917683.0}, {"date": "2017-09-11", "close": 93.76, "volume": 383073.0}, {"date": "2017-09-12", "close": 96.7, "volume": 603549.0}, {"date": "2017-09-13", "close": 97.38, "volume": 607015.0}, {"date": "2017-09-14", "close": 96.62, "volume": 345253.0}, {"date": "2017-09-15", "close": 96.47, "volume": 771616.0}, {"date": "2017-09-18", "close": 97.18, "volume": 301883.0}, {"date": "2017-09-19", "close": 96.85, "volume": 306870.0}, {"date": "2017-09-20", "close": 97.17, "volume": 362694.0}, {"date": "2017-09-21", "close": 97.34, "volume": 301286.0}, {"date": "2017-09-22", "close": 97.31, "volume": 455321.0}, {"date": "2017-09-25", "close": 97.07, "volume": 358190.0}, {"date": "2017-09-26", "close": 97.93, "volume": 393296.0}, {"date": "2017-09-27", "close": 100.2, "volume": 432251.0}, {"date": "2017-09-28", "close": 101.04, "volume": 457801.0}, {"date": "2017-09-29", "close": 101.92, "volume": 1006443.0}, {"date": "2017-10-02", "close": 100.59, "volume": 442611.0}, {"date": "2017-10-03", "close": 99.34, "volume": 492520.0}, {"date": "2017-10-04", "close": 100.39, "volume": 724331.0}, {"date": "2017-10-05", "close": 101.0, "volume": 327641.0}, {"date": "2017-10-06", "close": 102.02, "volume": 345793.0}, {"date": "2017-10-09", "close": 100.43, "volume": 366881.0}, {"date": "2017-10-10", "close": 100.62, "volume": 302646.0}, {"date": "2017-10-11", "close": 100.22, "volume": 299934.0}, {"date": "2017-10-12", "close": 99.39, "volume": 414663.0}, {"date": "2017-10-13", "close": 99.76, "volume": 288493.0}, {"date": "2017-10-16", "close": 98.43, "volume": 507962.0}, {"date": "2017-10-17", "close": 100.11, "volume": 549335.0}, {"date": "2017-10-18", "close": 101.36, "volume": 472199.0}, {"date": "2017-10-19", "close": 101.93, "volume": 299789.0}, {"date": "2017-10-20", "close": 102.43, "volume": 421656.0}, {"date": "2017-10-23", "close": 101.55, "volume": 339773.0}, {"date": "2017-10-24", "close": 101.45, "volume": 311478.0}, {"date": "2017-10-25", "close": 101.83, "volume": 240285.0}, {"date": "2017-10-26", "close": 102.23, "volume": 389929.0}, {"date": "2017-10-27", "close": 104.03, "volume": 463098.0}, {"date": "2017-10-30", "close": 103.33, "volume": 606455.0}, {"date": "2017-10-31", "close": 103.51, "volume": 341203.0}, {"date": "2017-11-01", "close": 101.76, "volume": 485459.0}, {"date": "2017-11-02", "close": 101.21, "volume": 463896.0}, {"date": "2017-11-03", "close": 102.69, "volume": 1081703.0}, {"date": "2017-11-06", "close": 102.34, "volume": 504106.0}, {"date": "2017-11-07", "close": 101.19, "volume": 399832.0}, {"date": "2017-11-08", "close": 101.31, "volume": 394695.0}, {"date": "2017-11-09", "close": 100.24, "volume": 434103.0}, {"date": "2017-11-10", "close": 99.99, "volume": 644128.0}, {"date": "2017-11-13", "close": 99.7, "volume": 668235.0}, {"date": "2017-11-14", "close": 104.09, "volume": 1551439.0}, {"date": "2017-11-15", "close": 103.99, "volume": 540368.0}, {"date": "2017-11-16", "close": 104.44, "volume": 370429.0}, {"date": "2017-11-17", "close": 105.03, "volume": 442265.0}, {"date": "2017-11-20", "close": 102.98, "volume": 925207.0}, {"date": "2017-11-21", "close": 102.57, "volume": 438984.0}, {"date": "2017-11-22", "close": 101.33, "volume": 1392959.0}, {"date": "2017-11-24", "close": 100.9, "volume": 211220.0}, {"date": "2017-11-27", "close": 100.7, "volume": 754355.0}, {"date": "2017-11-28", "close": 102.44, "volume": 850499.0}, {"date": "2017-11-29", "close": 102.21, "volume": 1475098.0}, {"date": "2017-11-30", "close": 103.51, "volume": 3607561.0}, {"date": "2017-12-01", "close": 105.2, "volume": 1247776.0}, {"date": "2017-12-04", "close": 106.61, "volume": 928380.0}, {"date": "2017-12-05", "close": 106.16, "volume": 1042351.0}, {"date": "2017-12-06", "close": 104.29, "volume": 515921.0}, {"date": "2017-12-07", "close": 102.67, "volume": 978800.0}, {"date": "2017-12-08", "close": 104.57, "volume": 1722492.0}, {"date": "2017-12-11", "close": 103.03, "volume": 760458.0}, {"date": "2017-12-12", "close": 102.58, "volume": 780606.0}, {"date": "2017-12-13", "close": 102.49, "volume": 525340.0}, {"date": "2017-12-14", "close": 99.64, "volume": 990605.0}, {"date": "2017-12-15", "close": 99.21, "volume": 1169653.0}, {"date": "2017-12-18", "close": 100.34, "volume": 545223.0}, {"date": "2017-12-19", "close": 103.45, "volume": 1438679.0}, {"date": "2017-12-20", "close": 100.18, "volume": 1093586.0}, {"date": "2017-12-21", "close": 100.31, "volume": 543711.0}, {"date": "2017-12-22", "close": 99.85, "volume": 360400.0}, {"date": "2017-12-26", "close": 99.96, "volume": 304382.0}, {"date": "2017-12-27", "close": 99.05, "volume": 398119.0}, {"date": "2017-12-28", "close": 99.71, "volume": 362381.0}, {"date": "2017-12-29", "close": 98.11, "volume": 466591.0}, {"date": "2018-01-02", "close": 96.37, "volume": 1168723.0}, {"date": "2018-01-03", "close": 98.22, "volume": 850491.0}, {"date": "2018-01-04", "close": 98.81, "volume": 701036.0}, {"date": "2018-01-05", "close": 98.4, "volume": 823050.0}, {"date": "2018-01-08", "close": 96.59, "volume": 795040.0}, {"date": "2018-01-09", "close": 98.27, "volume": 2046075.0}, {"date": "2018-01-10", "close": 96.17, "volume": 1398585.0}, {"date": "2018-01-11", "close": 94.64, "volume": 982606.0}, {"date": "2018-01-12", "close": 92.86, "volume": 1208714.0}, {"date": "2018-01-16", "close": 91.26, "volume": 930636.0}, {"date": "2018-01-17", "close": 92.87, "volume": 683598.0}, {"date": "2018-01-18", "close": 93.21, "volume": 580885.0}, {"date": "2018-01-19", "close": 94.99, "volume": 827338.0}, {"date": "2018-01-22", "close": 93.99, "volume": 825061.0}, {"date": "2018-01-23", "close": 95.13, "volume": 933060.0}, {"date": "2018-01-24", "close": 95.0, "volume": 647324.0}, {"date": "2018-01-25", "close": 94.54, "volume": 455591.0}, {"date": "2018-01-26", "close": 94.91, "volume": 728147.0}, {"date": "2018-01-29", "close": 93.99, "volume": 498754.0}, {"date": "2018-01-30", "close": 91.95, "volume": 707127.0}, {"date": "2018-01-31", "close": 90.99, "volume": 472013.0}, {"date": "2018-02-01", "close": 91.37, "volume": 570719.0}, {"date": "2018-02-02", "close": 87.28, "volume": 1088291.0}, {"date": "2018-02-05", "close": 84.75, "volume": 1774476.0}, {"date": "2018-02-06", "close": 84.52, "volume": 991395.0}, {"date": "2018-02-07", "close": 83.36, "volume": 522603.0}, {"date": "2018-02-08", "close": 80.69, "volume": 849623.0}, {"date": "2018-02-09", "close": 81.9, "volume": 1330077.0}, {"date": "2018-02-12", "close": 83.07, "volume": 838243.0}, {"date": "2018-02-13", "close": 81.95, "volume": 443856.0}, {"date": "2018-02-14", "close": 83.58, "volume": 573328.0}, {"date": "2018-02-15", "close": 85.61, "volume": 686275.0}, {"date": "2018-02-16", "close": 91.6, "volume": 1629564.0}, {"date": "2018-02-20", "close": 88.18, "volume": 1212283.0}, {"date": "2018-02-21", "close": 87.08, "volume": 978602.0}, {"date": "2018-02-22", "close": 89.65, "volume": 1573215.0}, {"date": "2018-02-23", "close": 89.24, "volume": 702777.0}, {"date": "2018-02-26", "close": 90.06, "volume": 703852.0}, {"date": "2018-02-27", "close": 90.25, "volume": 870132.0}, {"date": "2018-02-28", "close": 90.08, "volume": 926526.0}, {"date": "2018-03-01", "close": 91.04, "volume": 735540.0}, {"date": "2018-03-02", "close": 91.86, "volume": 859920.0}, {"date": "2018-03-05", "close": 90.74, "volume": 710073.0}, {"date": "2018-03-06", "close": 89.5, "volume": 1700704.0}, {"date": "2018-03-07", "close": 89.25, "volume": 834216.0}, {"date": "2018-03-08", "close": 88.65, "volume": 1199442.0}, {"date": "2018-03-09", "close": 89.43, "volume": 986695.0}, {"date": "2018-03-12", "close": 89.3, "volume": 667680.0}, {"date": "2018-03-13", "close": 88.62, "volume": 852453.0}, {"date": "2018-03-14", "close": 85.74, "volume": 877399.0}, {"date": "2018-03-15", "close": 84.01, "volume": 640838.0}, {"date": "2018-03-16", "close": 84.85, "volume": 934570.0}, {"date": "2018-03-19", "close": 84.11, "volume": 627588.0}, {"date": "2018-03-20", "close": 84.21, "volume": 480795.0}, {"date": "2018-03-21", "close": 84.87, "volume": 748074.0}, {"date": "2018-03-22", "close": 84.16, "volume": 789296.0}, {"date": "2018-03-23", "close": 83.83, "volume": 817242.0}, {"date": "2018-03-26", "close": 84.92, "volume": 741784.0}, {"date": "2018-03-27", "close": 84.05, "volume": 518807.0}, {"date": "2018-03-28", "close": 85.12, "volume": 388976.0}, {"date": "2018-03-29", "close": 85.33, "volume": 379356.0}, {"date": "2018-04-02", "close": 84.14, "volume": 811884.0}, {"date": "2018-04-03", "close": 85.23, "volume": 598574.0}, {"date": "2018-04-04", "close": 86.06, "volume": 724865.0}, {"date": "2018-04-05", "close": 87.13, "volume": 441105.0}, {"date": "2018-04-06", "close": 86.54, "volume": 461226.0}, {"date": "2018-04-09", "close": 86.86, "volume": 362869.0}, {"date": "2018-04-10", "close": 86.24, "volume": 376012.0}, {"date": "2018-04-11", "close": 86.9, "volume": 299802.0}, {"date": "2018-04-12", "close": 87.69, "volume": 351730.0}, {"date": "2018-04-13", "close": 87.61, "volume": 575828.0}, {"date": "2018-04-16", "close": 88.99, "volume": 636149.0}, {"date": "2018-04-17", "close": 89.51, "volume": 413834.0}, {"date": "2018-04-18", "close": 89.02, "volume": 394077.0}, {"date": "2018-04-19", "close": 88.37, "volume": 387708.0}, {"date": "2018-04-20", "close": 88.87, "volume": 285719.0}, {"date": "2018-04-23", "close": 88.96, "volume": 302429.0}, {"date": "2018-04-24", "close": 88.8, "volume": 336081.0}, {"date": "2018-04-25", "close": 89.35, "volume": 308264.0}, {"date": "2018-04-26", "close": 90.48, "volume": 233724.0}, {"date": "2018-04-27", "close": 91.7, "volume": 466875.0}, {"date": "2018-04-30", "close": 89.7, "volume": 541429.0}, {"date": "2018-05-01", "close": 89.41, "volume": 376021.0}, {"date": "2018-05-02", "close": 88.81, "volume": 372577.0}, {"date": "2018-05-03", "close": 88.71, "volume": 253446.0}, {"date": "2018-05-04", "close": 88.31, "volume": 663650.0}, {"date": "2018-05-07", "close": 87.68, "volume": 629434.0}, {"date": "2018-05-08", "close": 90.78, "volume": 691977.0}, {"date": "2018-05-09", "close": 88.9, "volume": 406114.0}, {"date": "2018-05-10", "close": 91.51, "volume": 438772.0}, {"date": "2018-05-11", "close": 90.52, "volume": 573172.0}, {"date": "2018-05-14", "close": 89.33, "volume": 447279.0}, {"date": "2018-05-15", "close": 90.38, "volume": 574876.0}, {"date": "2018-05-16", "close": 91.37, "volume": 705056.0}, {"date": "2018-05-17", "close": 83.79, "volume": 2626846.0}, {"date": "2018-05-18", "close": 80.72, "volume": 2496371.0}, {"date": "2018-05-21", "close": 82.65, "volume": 1089316.0}, {"date": "2018-05-22", "close": 82.22, "volume": 743089.0}, {"date": "2018-05-23", "close": 82.34, "volume": 865306.0}, {"date": "2018-05-24", "close": 82.63, "volume": 577401.0}, {"date": "2018-05-25", "close": 81.98, "volume": 458746.0}, {"date": "2018-05-29", "close": 80.72, "volume": 496352.0}, {"date": "2018-05-30", "close": 81.86, "volume": 827138.0}, {"date": "2018-05-31", "close": 80.67, "volume": 575654.0}, {"date": "2018-06-01", "close": 80.42, "volume": 527764.0}, {"date": "2018-06-04", "close": 80.72, "volume": 713410.0}, {"date": "2018-06-05", "close": 82.78, "volume": 492928.0}, {"date": "2018-06-06", "close": 81.94, "volume": 390255.0}, {"date": "2018-06-07", "close": 82.28, "volume": 488139.0}, {"date": "2018-06-08", "close": 84.78, "volume": 594089.0}, {"date": "2018-06-11", "close": 84.75, "volume": 587301.0}, {"date": "2018-06-12", "close": 84.94, "volume": 455260.0}, {"date": "2018-06-13", "close": 85.0, "volume": 384630.0}, {"date": "2018-06-14", "close": 84.97, "volume": 450543.0}, {"date": "2018-06-15", "close": 86.26, "volume": 877198.0}, {"date": "2018-06-18", "close": 87.32, "volume": 503854.0}, {"date": "2018-06-19", "close": 86.29, "volume": 430602.0}, {"date": "2018-06-20", "close": 86.22, "volume": 640473.0}, {"date": "2018-06-21", "close": 85.55, "volume": 629689.0}, {"date": "2018-06-22", "close": 85.04, "volume": 1211031.0}, {"date": "2018-06-25", "close": 86.71, "volume": 917002.0}, {"date": "2018-06-26", "close": 87.35, "volume": 641183.0}, {"date": "2018-06-27", "close": 86.66, "volume": 510725.0}, {"date": "2018-06-28", "close": 86.55, "volume": 399098.0}, {"date": "2018-06-29", "close": 85.12, "volume": 378830.0}, {"date": "2018-07-02", "close": 84.96, "volume": 544940.0}, {"date": "2018-07-03", "close": 85.38, "volume": 296617.0}, {"date": "2018-07-05", "close": 86.38, "volume": 289612.0}, {"date": "2018-07-06", "close": 87.23, "volume": 271051.0}, {"date": "2018-07-09", "close": 86.83, "volume": 503408.0}, {"date": "2018-07-10", "close": 86.17, "volume": 554783.0}, {"date": "2018-07-11", "close": 87.74, "volume": 500687.0}, {"date": "2018-07-12", "close": 87.3, "volume": 365437.0}, {"date": "2018-07-13", "close": 86.93, "volume": 407677.0}, {"date": "2018-07-16", "close": 85.87, "volume": 420711.0}, {"date": "2018-07-17", "close": 84.61, "volume": 570027.0}, {"date": "2018-07-18", "close": 85.28, "volume": 516615.0}, {"date": "2018-07-19", "close": 85.31, "volume": 386434.0}, {"date": "2018-07-20", "close": 85.19, "volume": 360654.0}, {"date": "2018-07-23", "close": 85.22, "volume": 345278.0}, {"date": "2018-07-24", "close": 84.59, "volume": 515084.0}, {"date": "2018-07-25", "close": 82.9, "volume": 456857.0}, {"date": "2018-07-26", "close": 83.82, "volume": 592897.0}, {"date": "2018-07-27", "close": 83.06, "volume": 343187.0}, {"date": "2018-07-30", "close": 82.31, "volume": 404338.0}, {"date": "2018-07-31", "close": 84.24, "volume": 523004.0}, {"date": "2018-08-01", "close": 85.07, "volume": 500187.0}, {"date": "2018-08-02", "close": 85.75, "volume": 654540.0}, {"date": "2018-08-03", "close": 85.25, "volume": 363107.0}, {"date": "2018-08-06", "close": 86.22, "volume": 599052.0}, {"date": "2018-08-07", "close": 85.73, "volume": 446110.0}, {"date": "2018-08-08", "close": 85.85, "volume": 664623.0}, {"date": "2018-08-09", "close": 92.76, "volume": 2032128.0}, {"date": "2018-08-10", "close": 90.48, "volume": 827552.0}, {"date": "2018-08-13", "close": 89.08, "volume": 880664.0}, {"date": "2018-08-14", "close": 89.81, "volume": 666250.0}, {"date": "2018-08-15", "close": 89.49, "volume": 546186.0}, {"date": "2018-08-16", "close": 90.68, "volume": 453378.0}, {"date": "2018-08-17", "close": 90.59, "volume": 522760.0}, {"date": "2018-08-20", "close": 89.41, "volume": 475890.0}, {"date": "2018-08-21", "close": 88.73, "volume": 390229.0}, {"date": "2018-08-22", "close": 88.53, "volume": 354720.0}, {"date": "2018-08-23", "close": 88.57, "volume": 343855.0}, {"date": "2018-08-24", "close": 88.63, "volume": 545004.0}, {"date": "2018-08-27", "close": 87.76, "volume": 491667.0}, {"date": "2018-08-28", "close": 88.18, "volume": 557785.0}, {"date": "2018-08-29", "close": 88.73, "volume": 451061.0}, {"date": "2018-08-30", "close": 90.46, "volume": 436082.0}, {"date": "2018-08-31", "close": 90.64, "volume": 470440.0}, {"date": "2018-09-04", "close": 87.81, "volume": 489049.0}, {"date": "2018-09-05", "close": 87.54, "volume": 621161.0}, {"date": "2018-09-06", "close": 87.36, "volume": 475317.0}, {"date": "2018-09-07", "close": 87.37, "volume": 329461.0}, {"date": "2018-09-10", "close": 85.23, "volume": 545739.0}, {"date": "2018-09-11", "close": 86.29, "volume": 655144.0}, {"date": "2018-09-12", "close": 84.78, "volume": 540969.0}, {"date": "2018-09-13", "close": 84.42, "volume": 589973.0}, {"date": "2018-09-14", "close": 84.53, "volume": 541655.0}, {"date": "2018-09-17", "close": 84.0, "volume": 556837.0}, {"date": "2018-09-18", "close": 83.69, "volume": 536700.0}, {"date": "2018-09-19", "close": 84.0, "volume": 500410.0}, {"date": "2018-09-20", "close": 84.22, "volume": 411085.0}, {"date": "2018-09-21", "close": 84.13, "volume": 1251669.0}, {"date": "2018-09-24", "close": 84.94, "volume": 579657.0}, {"date": "2018-09-25", "close": 85.03, "volume": 779475.0}, {"date": "2018-09-26", "close": 85.51, "volume": 566115.0}, {"date": "2018-09-27", "close": 83.93, "volume": 698802.0}, {"date": "2018-09-28", "close": 83.83, "volume": 665821.0}, {"date": "2018-10-01", "close": 82.96, "volume": 686911.0}, {"date": "2018-10-02", "close": 82.25, "volume": 452623.0}, {"date": "2018-10-03", "close": 83.65, "volume": 648753.0}, {"date": "2018-10-04", "close": 83.64, "volume": 388449.0}, {"date": "2018-10-05", "close": 83.52, "volume": 260738.0}, {"date": "2018-10-08", "close": 84.06, "volume": 269813.0}, {"date": "2018-10-09", "close": 84.22, "volume": 679267.0}, {"date": "2018-10-10", "close": 82.87, "volume": 622755.0}, {"date": "2018-10-11", "close": 82.0, "volume": 651220.0}, {"date": "2018-10-12", "close": 82.09, "volume": 476487.0}, {"date": "2018-10-15", "close": 82.02, "volume": 319090.0}, {"date": "2018-10-16", "close": 82.9, "volume": 294121.0}, {"date": "2018-10-17", "close": 82.13, "volume": 367097.0}, {"date": "2018-10-18", "close": 79.97, "volume": 612672.0}, {"date": "2018-10-19", "close": 77.92, "volume": 813670.0}, {"date": "2018-10-22", "close": 77.77, "volume": 660294.0}, {"date": "2018-10-23", "close": 76.38, "volume": 520080.0}, {"date": "2018-10-24", "close": 75.18, "volume": 651790.0}, {"date": "2018-10-25", "close": 75.72, "volume": 336227.0}, {"date": "2018-10-26", "close": 78.31, "volume": 1407230.0}, {"date": "2018-10-29", "close": 76.61, "volume": 732836.0}, {"date": "2018-10-30", "close": 79.36, "volume": 447798.0}, {"date": "2018-10-31", "close": 78.93, "volume": 392982.0}, {"date": "2018-11-01", "close": 79.0, "volume": 640254.0}, {"date": "2018-11-02", "close": 79.74, "volume": 515945.0}, {"date": "2018-11-05", "close": 79.96, "volume": 517718.0}, {"date": "2018-11-06", "close": 80.08, "volume": 488796.0}, {"date": "2018-11-07", "close": 80.49, "volume": 319998.0}, {"date": "2018-11-08", "close": 80.75, "volume": 408476.0}, {"date": "2018-11-09", "close": 80.21, "volume": 349403.0}, {"date": "2018-11-12", "close": 80.67, "volume": 548996.0}, {"date": "2018-11-13", "close": 81.65, "volume": 309624.0}, {"date": "2018-11-14", "close": 80.19, "volume": 399639.0}, {"date": "2018-11-15", "close": 79.17, "volume": 445101.0}, {"date": "2018-11-16", "close": 80.64, "volume": 528921.0}, {"date": "2018-11-19", "close": 79.64, "volume": 984614.0}, {"date": "2018-11-20", "close": 84.61, "volume": 1917371.0}, {"date": "2018-11-21", "close": 85.77, "volume": 881709.0}, {"date": "2018-11-23", "close": 87.61, "volume": 271589.0}, {"date": "2018-11-26", "close": 85.3, "volume": 688870.0}, {"date": "2018-11-27", "close": 83.54, "volume": 490087.0}, {"date": "2018-11-28", "close": 83.59, "volume": 386828.0}, {"date": "2018-11-29", "close": 88.54, "volume": 2951775.0}, {"date": "2018-11-30", "close": 88.69, "volume": 891323.0}, {"date": "2018-12-03", "close": 87.66, "volume": 541775.0}, {"date": "2018-12-04", "close": 86.46, "volume": 458111.0}, {"date": "2018-12-06", "close": 83.01, "volume": 1217865.0}, {"date": "2018-12-07", "close": 83.14, "volume": 696539.0}, {"date": "2018-12-10", "close": 83.36, "volume": 693249.0}, {"date": "2018-12-11", "close": 83.12, "volume": 560334.0}, {"date": "2018-12-12", "close": 82.29, "volume": 531021.0}, {"date": "2018-12-13", "close": 82.5, "volume": 491358.0}, {"date": "2018-12-14", "close": 80.33, "volume": 623327.0}, {"date": "2018-12-17", "close": 82.03, "volume": 1495441.0}, {"date": "2018-12-18", "close": 81.96, "volume": 742148.0}, {"date": "2018-12-19", "close": 80.4, "volume": 881021.0}, {"date": "2018-12-20", "close": 77.33, "volume": 686066.0}, {"date": "2018-12-21", "close": 77.06, "volume": 828080.0}, {"date": "2018-12-24", "close": 75.53, "volume": 333947.0}, {"date": "2018-12-26", "close": 76.87, "volume": 462511.0}, {"date": "2018-12-27", "close": 77.2, "volume": 451285.0}, {"date": "2018-12-28", "close": 77.12, "volume": 279930.0}, {"date": "2018-12-31", "close": 77.63, "volume": 365174.0}, {"date": "2019-01-02", "close": 78.0, "volume": 456111.0}, {"date": "2019-01-03", "close": 78.63, "volume": 445984.0}, {"date": "2019-01-04", "close": 80.57, "volume": 609032.0}, {"date": "2019-01-07", "close": 81.44, "volume": 643865.0}, {"date": "2019-01-08", "close": 80.9, "volume": 530575.0}, {"date": "2019-01-09", "close": 81.2, "volume": 307673.0}, {"date": "2019-01-10", "close": 80.88, "volume": 830175.0}, {"date": "2019-01-11", "close": 81.35, "volume": 767060.0}, {"date": "2019-01-14", "close": 81.05, "volume": 312364.0}, {"date": "2019-01-15", "close": 78.62, "volume": 1177938.0}, {"date": "2019-01-16", "close": 78.56, "volume": 495932.0}, {"date": "2019-01-17", "close": 79.32, "volume": 561184.0}, {"date": "2019-01-18", "close": 81.14, "volume": 592496.0}, {"date": "2019-01-22", "close": 80.3, "volume": 474695.0}, {"date": "2019-01-23", "close": 80.62, "volume": 604954.0}, {"date": "2019-01-24", "close": 82.54, "volume": 324237.0}, {"date": "2019-01-25", "close": 82.74, "volume": 286678.0}, {"date": "2019-01-28", "close": 83.32, "volume": 305670.0}, {"date": "2019-01-29", "close": 81.07, "volume": 421519.0}, {"date": "2019-01-30", "close": 81.4, "volume": 435971.0}, {"date": "2019-01-31", "close": 80.95, "volume": 332806.0}, {"date": "2019-02-01", "close": 79.95, "volume": 352445.0}, {"date": "2019-02-04", "close": 80.61, "volume": 287705.0}, {"date": "2019-02-05", "close": 81.98, "volume": 251890.0}, {"date": "2019-02-06", "close": 82.43, "volume": 228022.0}, {"date": "2019-02-07", "close": 82.84, "volume": 269018.0}, {"date": "2019-02-08", "close": 82.94, "volume": 219089.0}, {"date": "2019-02-11", "close": 84.84, "volume": 436922.0}, {"date": "2019-02-12", "close": 83.23, "volume": 351726.0}, {"date": "2019-02-13", "close": 84.05, "volume": 272089.0}, {"date": "2019-02-14", "close": 79.61, "volume": 2099339.0}, {"date": "2019-02-15", "close": 80.27, "volume": 598004.0}, {"date": "2019-02-19", "close": 80.93, "volume": 494976.0}, {"date": "2019-02-20", "close": 78.82, "volume": 1235273.0}, {"date": "2019-02-21", "close": 79.22, "volume": 2035927.0}, {"date": "2019-02-22", "close": 81.23, "volume": 1044319.0}, {"date": "2019-02-25", "close": 79.71, "volume": 637784.0}, {"date": "2019-02-26", "close": 79.49, "volume": 768930.0}, {"date": "2019-02-27", "close": 79.68, "volume": 723584.0}, {"date": "2019-02-28", "close": 80.54, "volume": 441758.0}, {"date": "2019-03-01", "close": 79.18, "volume": 388235.0}, {"date": "2019-03-04", "close": 79.1, "volume": 586450.0}, {"date": "2019-03-05", "close": 78.93, "volume": 466538.0}, {"date": "2019-03-06", "close": 77.94, "volume": 634736.0}, {"date": "2019-03-07", "close": 77.09, "volume": 392581.0}, {"date": "2019-03-08", "close": 76.87, "volume": 423894.0}, {"date": "2019-03-11", "close": 77.17, "volume": 489341.0}, {"date": "2019-03-12", "close": 76.17, "volume": 424201.0}, {"date": "2019-03-13", "close": 77.96, "volume": 604159.0}, {"date": "2019-03-14", "close": 77.19, "volume": 356761.0}, {"date": "2019-03-15", "close": 77.61, "volume": 1008306.0}, {"date": "2019-03-18", "close": 78.6, "volume": 450666.0}, {"date": "2019-03-19", "close": 77.88, "volume": 465875.0}, {"date": "2019-03-20", "close": 76.81, "volume": 272007.0}, {"date": "2019-03-21", "close": 77.01, "volume": 380521.0}, {"date": "2019-03-22", "close": 77.19, "volume": 400053.0}, {"date": "2019-03-25", "close": 77.49, "volume": 444896.0}, {"date": "2019-03-26", "close": 78.83, "volume": 368844.0}, {"date": "2019-03-27", "close": 80.47, "volume": 622651.0}, {"date": "2019-03-28", "close": 80.82, "volume": 316446.0}, {"date": "2019-03-29", "close": 81.06, "volume": 398739.0}, {"date": "2019-04-01", "close": 80.79, "volume": 383107.0}, {"date": "2019-04-02", "close": 80.92, "volume": 353418.0}, {"date": "2019-04-03", "close": 80.84, "volume": 468092.0}, {"date": "2019-04-04", "close": 81.34, "volume": 359784.0}, {"date": "2019-04-05", "close": 82.18, "volume": 353754.0}, {"date": "2019-04-08", "close": 80.31, "volume": 505466.0}, {"date": "2019-04-09", "close": 80.6, "volume": 354305.0}, {"date": "2019-04-10", "close": 79.71, "volume": 278188.0}, {"date": "2019-04-11", "close": 79.01, "volume": 712610.0}, {"date": "2019-04-12", "close": 78.71, "volume": 613935.0}, {"date": "2019-04-15", "close": 78.08, "volume": 610128.0}, {"date": "2019-04-16", "close": 77.79, "volume": 596535.0}, {"date": "2019-04-17", "close": 77.73, "volume": 445250.0}, {"date": "2019-04-18", "close": 78.0, "volume": 400232.0}, {"date": "2019-04-22", "close": 77.49, "volume": 285936.0}, {"date": "2019-04-23", "close": 77.49, "volume": 331491.0}, {"date": "2019-04-24", "close": 77.69, "volume": 313070.0}, {"date": "2019-04-25", "close": 77.75, "volume": 284037.0}, {"date": "2019-04-26", "close": 77.32, "volume": 559964.0}, {"date": "2019-04-29", "close": 77.8, "volume": 363307.0}, {"date": "2019-04-30", "close": 77.1, "volume": 440079.0}, {"date": "2019-05-01", "close": 76.94, "volume": 254943.0}, {"date": "2019-05-02", "close": 76.96, "volume": 357433.0}, {"date": "2019-05-03", "close": 77.94, "volume": 322471.0}, {"date": "2019-05-06", "close": 78.28, "volume": 394154.0}, {"date": "2019-05-07", "close": 76.87, "volume": 652809.0}, {"date": "2019-05-08", "close": 76.85, "volume": 440053.0}, {"date": "2019-05-09", "close": 77.11, "volume": 617675.0}, {"date": "2019-05-10", "close": 77.89, "volume": 665340.0}, {"date": "2019-05-13", "close": 77.66, "volume": 736072.0}, {"date": "2019-05-14", "close": 77.4, "volume": 700954.0}, {"date": "2019-05-15", "close": 77.84, "volume": 1374442.0}, {"date": "2019-05-16", "close": 78.84, "volume": 3595895.0}, {"date": "2019-05-17", "close": 82.17, "volume": 1796036.0}, {"date": "2019-05-20", "close": 82.0, "volume": 1290152.0}, {"date": "2019-05-21", "close": 82.18, "volume": 1035312.0}, {"date": "2019-05-22", "close": 81.95, "volume": 626492.0}, {"date": "2019-05-23", "close": 80.86, "volume": 472960.0}, {"date": "2019-05-24", "close": 80.38, "volume": 564679.0}, {"date": "2019-05-28", "close": 80.02, "volume": 480074.0}, {"date": "2019-05-29", "close": 78.98, "volume": 654184.0}, {"date": "2019-05-30", "close": 82.3, "volume": 718622.0}, {"date": "2019-05-31", "close": 83.2, "volume": 743216.0}, {"date": "2019-06-03", "close": 81.99, "volume": 567464.0}, {"date": "2019-06-04", "close": 84.51, "volume": 552555.0}, {"date": "2019-06-05", "close": 86.44, "volume": 659029.0}, {"date": "2019-06-06", "close": 86.7, "volume": 609533.0}, {"date": "2019-06-07", "close": 86.51, "volume": 520843.0}, {"date": "2019-06-10", "close": 85.33, "volume": 421145.0}, {"date": "2019-06-11", "close": 84.76, "volume": 303539.0}, {"date": "2019-06-12", "close": 85.76, "volume": 255620.0}, {"date": "2019-06-13", "close": 85.65, "volume": 275016.0}, {"date": "2019-06-14", "close": 85.52, "volume": 304519.0}, {"date": "2019-06-17", "close": 86.53, "volume": 410236.0}, {"date": "2019-06-18", "close": 86.36, "volume": 338115.0}, {"date": "2019-06-19", "close": 85.62, "volume": 305843.0}, {"date": "2019-06-20", "close": 85.36, "volume": 283057.0}, {"date": "2019-06-21", "close": 85.08, "volume": 358779.0}, {"date": "2019-06-24", "close": 82.85, "volume": 418055.0}, {"date": "2019-06-25", "close": 80.34, "volume": 557497.0}, {"date": "2019-06-26", "close": 79.58, "volume": 418026.0}, {"date": "2019-06-27", "close": 81.26, "volume": 528209.0}, {"date": "2019-06-28", "close": 81.39, "volume": 651347.0}, {"date": "2019-07-01", "close": 79.87, "volume": 655403.0}, {"date": "2019-07-02", "close": 81.4, "volume": 417874.0}, {"date": "2019-07-03", "close": 81.82, "volume": 157625.0}, {"date": "2019-07-05", "close": 81.33, "volume": 271287.0}, {"date": "2019-07-08", "close": 81.29, "volume": 437948.0}, {"date": "2019-07-09", "close": 81.14, "volume": 517987.0}, {"date": "2019-07-10", "close": 79.64, "volume": 434120.0}, {"date": "2019-07-11", "close": 78.19, "volume": 484056.0}, {"date": "2019-07-12", "close": 78.46, "volume": 278824.0}, {"date": "2019-07-15", "close": 78.14, "volume": 232657.0}, {"date": "2019-07-16", "close": 76.63, "volume": 402231.0}, {"date": "2019-07-17", "close": 77.76, "volume": 420370.0}, {"date": "2019-07-18", "close": 77.52, "volume": 268423.0}, {"date": "2019-07-19", "close": 77.0, "volume": 353347.0}, {"date": "2019-07-22", "close": 75.28, "volume": 704532.0}, {"date": "2019-07-23", "close": 73.39, "volume": 909992.0}, {"date": "2019-07-24", "close": 74.75, "volume": 463173.0}, {"date": "2019-07-25", "close": 74.9, "volume": 409460.0}, {"date": "2019-07-26", "close": 75.76, "volume": 406546.0}, {"date": "2019-07-29", "close": 74.23, "volume": 451402.0}, {"date": "2019-07-30", "close": 72.44, "volume": 507467.0}, {"date": "2019-07-31", "close": 71.83, "volume": 598251.0}, {"date": "2019-08-01", "close": 72.7, "volume": 692185.0}, {"date": "2019-08-02", "close": 72.92, "volume": 371262.0}, {"date": "2019-08-05", "close": 73.06, "volume": 722310.0}, {"date": "2019-08-06", "close": 72.45, "volume": 514513.0}, {"date": "2019-08-07", "close": 74.43, "volume": 809446.0}, {"date": "2019-08-08", "close": 86.97, "volume": 2887562.0}, {"date": "2019-08-09", "close": 87.62, "volume": 968746.0}, {"date": "2019-08-12", "close": 87.56, "volume": 632684.0}, {"date": "2019-08-13", "close": 89.06, "volume": 596829.0}, {"date": "2019-08-14", "close": 89.34, "volume": 595751.0}, {"date": "2019-08-15", "close": 88.65, "volume": 530376.0}, {"date": "2019-08-16", "close": 87.55, "volume": 520348.0}, {"date": "2019-08-19", "close": 86.57, "volume": 544891.0}, {"date": "2019-08-20", "close": 87.69, "volume": 562513.0}, {"date": "2019-08-21", "close": 86.37, "volume": 610164.0}, {"date": "2019-08-22", "close": 86.34, "volume": 598875.0}, {"date": "2019-08-23", "close": 86.08, "volume": 384192.0}, {"date": "2019-08-26", "close": 85.81, "volume": 427983.0}, {"date": "2019-08-27", "close": 84.73, "volume": 423302.0}, {"date": "2019-08-28", "close": 85.71, "volume": 530633.0}, {"date": "2019-08-29", "close": 84.85, "volume": 405821.0}, {"date": "2019-08-30", "close": 85.32, "volume": 457052.0}, {"date": "2019-09-03", "close": 84.28, "volume": 541793.0}, {"date": "2019-09-04", "close": 85.72, "volume": 450780.0}, {"date": "2019-09-05", "close": 86.82, "volume": 502608.0}, {"date": "2019-09-06", "close": 88.13, "volume": 496347.0}, {"date": "2019-09-09", "close": 88.91, "volume": 451025.0}, {"date": "2019-09-10", "close": 90.03, "volume": 482639.0}, {"date": "2019-09-11", "close": 89.13, "volume": 557828.0}, {"date": "2019-09-12", "close": 86.82, "volume": 562610.0}, {"date": "2019-09-13", "close": 87.98, "volume": 364066.0}, {"date": "2019-09-16", "close": 89.38, "volume": 300994.0}, {"date": "2019-09-17", "close": 89.63, "volume": 317949.0}, {"date": "2019-09-18", "close": 89.79, "volume": 386749.0}, {"date": "2019-09-19", "close": 89.41, "volume": 303595.0}, {"date": "2019-09-20", "close": 89.57, "volume": 558197.0}, {"date": "2019-09-23", "close": 90.02, "volume": 395696.0}, {"date": "2019-09-24", "close": 90.28, "volume": 326936.0}, {"date": "2019-09-25", "close": 90.13, "volume": 235547.0}, {"date": "2019-09-26", "close": 90.22, "volume": 319844.0}, {"date": "2019-09-27", "close": 90.45, "volume": 282695.0}, {"date": "2019-09-30", "close": 91.12, "volume": 488629.0}, {"date": "2019-10-01", "close": 91.65, "volume": 510255.0}, {"date": "2019-10-02", "close": 91.68, "volume": 517408.0}, {"date": "2019-10-03", "close": 92.4, "volume": 275299.0}, {"date": "2019-10-04", "close": 91.77, "volume": 367047.0}, {"date": "2019-10-07", "close": 90.36, "volume": 328557.0}, {"date": "2019-10-08", "close": 89.99, "volume": 365567.0}, {"date": "2019-10-09", "close": 90.83, "volume": 210730.0}, {"date": "2019-10-10", "close": 90.56, "volume": 374519.0}, {"date": "2019-10-11", "close": 91.25, "volume": 418792.0}, {"date": "2019-10-14", "close": 88.88, "volume": 329032.0}, {"date": "2019-10-15", "close": 87.61, "volume": 575188.0}, {"date": "2019-10-16", "close": 86.6, "volume": 540420.0}, {"date": "2019-10-17", "close": 86.34, "volume": 275838.0}, {"date": "2019-10-18", "close": 85.88, "volume": 509699.0}, {"date": "2019-10-21", "close": 84.83, "volume": 415560.0}, {"date": "2019-10-22", "close": 83.52, "volume": 391906.0}, {"date": "2019-10-23", "close": 83.97, "volume": 459968.0}, {"date": "2019-10-24", "close": 83.51, "volume": 292735.0}, {"date": "2019-10-25", "close": 84.34, "volume": 300884.0}, {"date": "2019-10-28", "close": 83.5, "volume": 299070.0}, {"date": "2019-10-29", "close": 83.57, "volume": 271650.0}, {"date": "2019-10-30", "close": 84.43, "volume": 296493.0}, {"date": "2019-10-31", "close": 84.02, "volume": 282656.0}, {"date": "2019-11-01", "close": 82.32, "volume": 535567.0}, {"date": "2019-11-04", "close": 82.68, "volume": 414368.0}, {"date": "2019-11-05", "close": 84.54, "volume": 291107.0}, {"date": "2019-11-06", "close": 84.24, "volume": 349441.0}, {"date": "2019-11-07", "close": 85.11, "volume": 425589.0}, {"date": "2019-11-08", "close": 84.52, "volume": 414376.0}, {"date": "2019-11-11", "close": 84.87, "volume": 525074.0}, {"date": "2019-11-12", "close": 83.38, "volume": 506300.0}, {"date": "2019-11-13", "close": 84.64, "volume": 471807.0}, {"date": "2019-11-14", "close": 85.59, "volume": 457871.0}, {"date": "2019-11-15", "close": 86.17, "volume": 590032.0}, {"date": "2019-11-18", "close": 85.34, "volume": 582644.0}, {"date": "2019-11-19", "close": 84.92, "volume": 544143.0}, {"date": "2019-11-20", "close": 84.81, "volume": 1319696.0}, {"date": "2019-11-21", "close": 80.61, "volume": 2551192.0}, {"date": "2019-11-22", "close": 77.81, "volume": 1056767.0}, {"date": "2019-11-25", "close": 78.05, "volume": 719707.0}, {"date": "2019-11-26", "close": 77.59, "volume": 604024.0}, {"date": "2019-11-27", "close": 78.74, "volume": 414156.0}, {"date": "2019-11-29", "close": 79.29, "volume": 570041.0}, {"date": "2019-12-02", "close": 80.07, "volume": 563142.0}, {"date": "2019-12-03", "close": 79.58, "volume": 740758.0}, {"date": "2019-12-04", "close": 77.64, "volume": 718346.0}, {"date": "2019-12-05", "close": 78.74, "volume": 545194.0}, {"date": "2019-12-06", "close": 79.6, "volume": 382314.0}, {"date": "2019-12-09", "close": 77.9, "volume": 541953.0}, {"date": "2019-12-10", "close": 77.79, "volume": 356386.0}, {"date": "2019-12-11", "close": 77.62, "volume": 487551.0}, {"date": "2019-12-12", "close": 77.72, "volume": 795197.0}, {"date": "2019-12-13", "close": 77.04, "volume": 480967.0}, {"date": "2019-12-16", "close": 75.23, "volume": 684366.0}, {"date": "2019-12-17", "close": 75.98, "volume": 656180.0}, {"date": "2019-12-18", "close": 77.14, "volume": 451067.0}, {"date": "2019-12-19", "close": 77.19, "volume": 601626.0}, {"date": "2019-12-20", "close": 77.58, "volume": 592662.0}, {"date": "2019-12-23", "close": 77.91, "volume": 326528.0}, {"date": "2019-12-24", "close": 77.48, "volume": 152036.0}, {"date": "2019-12-26", "close": 77.54, "volume": 311258.0}, {"date": "2019-12-27", "close": 76.99, "volume": 313679.0}, {"date": "2019-12-30", "close": 77.44, "volume": 373149.0}, {"date": "2019-12-31", "close": 78.03, "volume": 559801.0}, {"date": "2020-01-02", "close": 79.43, "volume": 391462.0}, {"date": "2020-01-03", "close": 79.33, "volume": 385450.0}, {"date": "2020-01-06", "close": 79.45, "volume": 455125.0}, {"date": "2020-01-07", "close": 79.17, "volume": 327609.0}, {"date": "2020-01-08", "close": 79.75, "volume": 310833.0}, {"date": "2020-01-09", "close": 78.69, "volume": 459284.0}, {"date": "2020-01-10", "close": 78.27, "volume": 478076.0}, {"date": "2020-01-13", "close": 78.45, "volume": 352757.0}, {"date": "2020-01-14", "close": 79.88, "volume": 717041.0}, {"date": "2020-01-15", "close": 80.95, "volume": 583399.0}, {"date": "2020-01-16", "close": 80.43, "volume": 417360.0}, {"date": "2020-01-17", "close": 80.9, "volume": 410294.0}, {"date": "2020-01-21", "close": 81.69, "volume": 395674.0}, {"date": "2020-01-22", "close": 83.23, "volume": 450162.0}, {"date": "2020-01-23", "close": 83.61, "volume": 261782.0}, {"date": "2020-01-24", "close": 82.49, "volume": 283287.0}, {"date": "2020-01-27", "close": 81.97, "volume": 255953.0}, {"date": "2020-01-28", "close": 82.79, "volume": 289369.0}, {"date": "2020-01-29", "close": 82.9, "volume": 244424.0}, {"date": "2020-01-30", "close": 82.66, "volume": 307976.0}, {"date": "2020-01-31", "close": 81.75, "volume": 480726.0}, {"date": "2020-02-03", "close": 81.82, "volume": 322246.0}, {"date": "2020-02-04", "close": 82.74, "volume": 243484.0}, {"date": "2020-02-05", "close": 84.28, "volume": 360698.0}, {"date": "2020-02-06", "close": 84.27, "volume": 274007.0}, {"date": "2020-02-07", "close": 84.67, "volume": 271682.0}, {"date": "2020-02-10", "close": 86.32, "volume": 323079.0}, {"date": "2020-02-11", "close": 86.96, "volume": 644494.0}, {"date": "2020-02-12", "close": 87.14, "volume": 330308.0}, {"date": "2020-02-13", "close": 88.84, "volume": 486160.0}, {"date": "2020-02-14", "close": 88.31, "volume": 396961.0}, {"date": "2020-02-18", "close": 88.11, "volume": 618684.0}, {"date": "2020-02-19", "close": 88.76, "volume": 780396.0}, {"date": "2020-02-20", "close": 87.62, "volume": 1142504.0}, {"date": "2020-02-21", "close": 89.34, "volume": 661115.0}, {"date": "2020-02-24", "close": 86.76, "volume": 584221.0}, {"date": "2020-02-25", "close": 82.16, "volume": 648552.0}, {"date": "2020-02-26", "close": 78.88, "volume": 660556.0}, {"date": "2020-02-27", "close": 73.88, "volume": 883051.0}, {"date": "2020-02-28", "close": 68.86, "volume": 1286468.0}, {"date": "2020-03-02", "close": 71.63, "volume": 1182699.0}, {"date": "2020-03-03", "close": 70.59, "volume": 657560.0}, {"date": "2020-03-04", "close": 70.52, "volume": 538441.0}, {"date": "2020-03-05", "close": 63.76, "volume": 945049.0}, {"date": "2020-03-06", "close": 62.14, "volume": 620788.0}, {"date": "2020-03-09", "close": 52.63, "volume": 932436.0}, {"date": "2020-03-10", "close": 56.56, "volume": 873112.0}, {"date": "2020-03-11", "close": 47.11, "volume": 1070890.0}, {"date": "2020-03-12", "close": 39.65, "volume": 1041110.0}, {"date": "2020-03-13", "close": 43.56, "volume": 729771.0}, {"date": "2020-03-16", "close": 29.51, "volume": 1046602.0}, {"date": "2020-03-17", "close": 23.25, "volume": 2626162.0}, {"date": "2020-03-18", "close": 18.59, "volume": 1810134.0}, {"date": "2020-03-19", "close": 23.61, "volume": 2460265.0}, {"date": "2020-03-20", "close": 23.57, "volume": 2266836.0}, {"date": "2020-03-23", "close": 26.1, "volume": 2040022.0}, {"date": "2020-03-24", "close": 32.34, "volume": 2111476.0}, {"date": "2020-03-25", "close": 37.49, "volume": 2897081.0}, {"date": "2020-03-26", "close": 35.31, "volume": 1663735.0}, {"date": "2020-03-27", "close": 29.52, "volume": 1784548.0}, {"date": "2020-03-30", "close": 31.07, "volume": 1526128.0}, {"date": "2020-03-31", "close": 35.05, "volume": 1651219.0}, {"date": "2020-04-01", "close": 31.88, "volume": 1509526.0}, {"date": "2020-04-02", "close": 31.82, "volume": 1033061.0}, {"date": "2020-04-03", "close": 31.84, "volume": 923124.0}, {"date": "2020-04-06", "close": 37.28, "volume": 1220453.0}, {"date": "2020-04-07", "close": 40.13, "volume": 1341055.0}, {"date": "2020-04-08", "close": 43.87, "volume": 1242237.0}, {"date": "2020-04-09", "close": 45.03, "volume": 1056851.0}, {"date": "2020-04-13", "close": 43.29, "volume": 732320.0}, {"date": "2020-04-14", "close": 44.33, "volume": 778140.0}, {"date": "2020-04-15", "close": 43.34, "volume": 944368.0}, {"date": "2020-04-16", "close": 52.68, "volume": 3059988.0}, {"date": "2020-04-17", "close": 56.4, "volume": 1979641.0}, {"date": "2020-04-20", "close": 54.12, "volume": 983613.0}, {"date": "2020-04-21", "close": 53.29, "volume": 731984.0}, {"date": "2020-04-22", "close": 55.85, "volume": 759939.0}, {"date": "2020-04-23", "close": 54.0, "volume": 953788.0}, {"date": "2020-04-24", "close": 55.9, "volume": 790240.0}, {"date": "2020-04-27", "close": 59.1, "volume": 745588.0}, {"date": "2020-04-28", "close": 60.74, "volume": 1060718.0}, {"date": "2020-04-29", "close": 62.96, "volume": 803962.0}, {"date": "2020-04-30", "close": 60.3, "volume": 951284.0}, {"date": "2020-05-01", "close": 59.62, "volume": 559391.0}, {"date": "2020-05-04", "close": 60.35, "volume": 658220.0}, {"date": "2020-05-05", "close": 59.47, "volume": 989395.0}, {"date": "2020-05-06", "close": 64.01, "volume": 1313783.0}, {"date": "2020-05-07", "close": 64.97, "volume": 778585.0}, {"date": "2020-05-08", "close": 65.67, "volume": 737440.0}, {"date": "2020-05-11", "close": 68.23, "volume": 1198683.0}, {"date": "2020-05-12", "close": 65.83, "volume": 984409.0}, {"date": "2020-05-13", "close": 63.71, "volume": 1495165.0}, {"date": "2020-05-14", "close": 65.47, "volume": 2504290.0}, {"date": "2020-05-15", "close": 66.35, "volume": 1272272.0}, {"date": "2020-05-18", "close": 63.79, "volume": 1159543.0}, {"date": "2020-05-19", "close": 63.7, "volume": 999450.0}, {"date": "2020-05-20", "close": 65.38, "volume": 662814.0}, {"date": "2020-05-21", "close": 66.84, "volume": 735619.0}, {"date": "2020-05-22", "close": 66.49, "volume": 364819.0}, {"date": "2020-05-26", "close": 65.31, "volume": 632316.0}, {"date": "2020-05-27", "close": 68.75, "volume": 1064436.0}, {"date": "2020-05-28", "close": 67.69, "volume": 621504.0}, {"date": "2020-05-29", "close": 67.02, "volume": 609372.0}, {"date": "2020-06-01", "close": 67.64, "volume": 745270.0}, {"date": "2020-06-02", "close": 67.7, "volume": 587456.0}, {"date": "2020-06-03", "close": 69.68, "volume": 600935.0}, {"date": "2020-06-04", "close": 68.46, "volume": 581860.0}, {"date": "2020-06-05", "close": 72.9, "volume": 1025423.0}, {"date": "2020-06-08", "close": 72.57, "volume": 471667.0}, {"date": "2020-06-09", "close": 71.5, "volume": 549887.0}, {"date": "2020-06-10", "close": 71.03, "volume": 529046.0}, {"date": "2020-06-11", "close": 70.08, "volume": 1005028.0}, {"date": "2020-06-12", "close": 70.96, "volume": 660756.0}, {"date": "2020-06-15", "close": 73.0, "volume": 621619.0}, {"date": "2020-06-16", "close": 73.2, "volume": 657693.0}, {"date": "2020-06-17", "close": 71.44, "volume": 586864.0}, {"date": "2020-06-18", "close": 72.29, "volume": 438489.0}, {"date": "2020-06-19", "close": 70.53, "volume": 717088.0}, {"date": "2020-06-22", "close": 71.6, "volume": 321423.0}, {"date": "2020-06-23", "close": 72.91, "volume": 360439.0}, {"date": "2020-06-24", "close": 71.36, "volume": 464638.0}, {"date": "2020-06-25", "close": 69.85, "volume": 514956.0}, {"date": "2020-06-26", "close": 69.84, "volume": 813823.0}, {"date": "2020-06-29", "close": 73.56, "volume": 701817.0}, {"date": "2020-06-30", "close": 74.09, "volume": 402068.0}, {"date": "2020-07-01", "close": 74.9, "volume": 423501.0}, {"date": "2020-07-02", "close": 73.63, "volume": 433648.0}, {"date": "2020-07-06", "close": 75.79, "volume": 434089.0}, {"date": "2020-07-07", "close": 74.53, "volume": 367513.0}, {"date": "2020-07-08", "close": 74.27, "volume": 324981.0}, {"date": "2020-07-09", "close": 74.37, "volume": 418252.0}, {"date": "2020-07-10", "close": 73.71, "volume": 314213.0}, {"date": "2020-07-13", "close": 71.99, "volume": 382795.0}, {"date": "2020-07-14", "close": 73.0, "volume": 316768.0}, {"date": "2020-07-15", "close": 77.65, "volume": 588898.0}, {"date": "2020-07-16", "close": 76.76, "volume": 242158.0}, {"date": "2020-07-17", "close": 77.44, "volume": 310460.0}, {"date": "2020-07-20", "close": 77.37, "volume": 230929.0}, {"date": "2020-07-21", "close": 76.08, "volume": 373926.0}, {"date": "2020-07-22", "close": 77.85, "volume": 526311.0}, {"date": "2020-07-23", "close": 77.51, "volume": 314409.0}, {"date": "2020-07-24", "close": 79.29, "volume": 462881.0}, {"date": "2020-07-27", "close": 82.21, "volume": 661494.0}, {"date": "2020-07-28", "close": 79.95, "volume": 547607.0}, {"date": "2020-07-29", "close": 83.57, "volume": 588811.0}, {"date": "2020-07-30", "close": 82.56, "volume": 366557.0}, {"date": "2020-07-31", "close": 82.11, "volume": 414740.0}, {"date": "2020-08-03", "close": 82.09, "volume": 422103.0}, {"date": "2020-08-04", "close": 84.98, "volume": 502529.0}, {"date": "2020-08-05", "close": 83.02, "volume": 934959.0}, {"date": "2020-08-06", "close": 82.51, "volume": 1255125.0}, {"date": "2020-08-07", "close": 82.04, "volume": 726684.0}, {"date": "2020-08-10", "close": 79.04, "volume": 935489.0}, {"date": "2020-08-11", "close": 79.33, "volume": 841415.0}, {"date": "2020-08-12", "close": 78.7, "volume": 688222.0}, {"date": "2020-08-13", "close": 79.47, "volume": 371915.0}, {"date": "2020-08-14", "close": 80.63, "volume": 574108.0}, {"date": "2020-08-17", "close": 80.99, "volume": 473696.0}, {"date": "2020-08-18", "close": 81.31, "volume": 407065.0}, {"date": "2020-08-19", "close": 80.7, "volume": 371958.0}, {"date": "2020-08-20", "close": 80.74, "volume": 393566.0}, {"date": "2020-08-21", "close": 83.15, "volume": 510605.0}, {"date": "2020-08-24", "close": 83.36, "volume": 385527.0}, {"date": "2020-08-25", "close": 83.77, "volume": 436796.0}, {"date": "2020-08-26", "close": 83.91, "volume": 427066.0}, {"date": "2020-08-27", "close": 84.51, "volume": 490039.0}, {"date": "2020-08-28", "close": 84.8, "volume": 341207.0}, {"date": "2020-08-31", "close": 82.39, "volume": 519608.0}, {"date": "2020-09-01", "close": 85.48, "volume": 602340.0}, {"date": "2020-09-02", "close": 86.35, "volume": 554708.0}, {"date": "2020-09-03", "close": 83.69, "volume": 505972.0}, {"date": "2020-09-04", "close": 83.315, "volume": 358434.0}, {"date": "2020-09-08", "close": 81.16, "volume": 506148.0}, {"date": "2020-09-09", "close": 84.03, "volume": 387462.0}, {"date": "2020-09-10", "close": 85.06, "volume": 648433.0}, {"date": "2020-09-11", "close": 82.47, "volume": 745966.0}, {"date": "2020-09-14", "close": 84.99, "volume": 382330.0}, {"date": "2020-09-15", "close": 84.47, "volume": 447385.0}, {"date": "2020-09-16", "close": 81.57, "volume": 668148.0}, {"date": "2020-09-17", "close": 82.41, "volume": 510699.0}, {"date": "2020-09-18", "close": 80.61, "volume": 803001.0}, {"date": "2020-09-21", "close": 82.29, "volume": 601762.0}, {"date": "2020-09-22", "close": 83.22, "volume": 643714.0}, {"date": "2020-09-23", "close": 80.86, "volume": 361210.0}, {"date": "2020-09-24", "close": 80.34, "volume": 379192.0}, {"date": "2020-09-25", "close": 80.24, "volume": 437254.0}, {"date": "2020-09-28", "close": 80.78, "volume": 491063.0}, {"date": "2020-09-29", "close": 78.5, "volume": 627336.0}, {"date": "2020-09-30", "close": 79.31, "volume": 517036.0}, {"date": "2020-10-01", "close": 80.74, "volume": 520290.0}, {"date": "2020-10-02", "close": 83.52, "volume": 924342.0}, {"date": "2020-10-05", "close": 84.46, "volume": 490620.0}, {"date": "2020-10-06", "close": 81.43, "volume": 491167.0}, {"date": "2020-10-07", "close": 82.37, "volume": 401983.0}, {"date": "2020-10-08", "close": 83.15, "volume": 291726.0}, {"date": "2020-10-09", "close": 84.29, "volume": 296210.0}, {"date": "2020-10-12", "close": 84.88, "volume": 417588.0}, {"date": "2020-10-13", "close": 84.64, "volume": 314063.0}, {"date": "2020-10-14", "close": 84.71, "volume": 320839.0}, {"date": "2020-10-15", "close": 85.85, "volume": 349240.0}, {"date": "2020-10-16", "close": 87.41, "volume": 493786.0}, {"date": "2020-10-19", "close": 85.78, "volume": 384644.0}, {"date": "2020-10-20", "close": 86.55, "volume": 418910.0}, {"date": "2020-10-21", "close": 86.08, "volume": 275932.0}, {"date": "2020-10-22", "close": 87.85, "volume": 333768.0}, {"date": "2020-10-23", "close": 87.71, "volume": 365416.0}, {"date": "2020-10-26", "close": 86.04, "volume": 403892.0}, {"date": "2020-10-27", "close": 84.73, "volume": 357065.0}, {"date": "2020-10-28", "close": 81.84, "volume": 335095.0}, {"date": "2020-10-29", "close": 81.38, "volume": 351686.0}, {"date": "2020-10-30", "close": 80.06, "volume": 461267.0}, {"date": "2020-11-02", "close": 80.68, "volume": 307797.0}, {"date": "2020-11-03", "close": 82.18, "volume": 362747.0}, {"date": "2020-11-04", "close": 82.56, "volume": 278708.0}, {"date": "2020-11-05", "close": 80.64, "volume": 441486.0}, {"date": "2020-11-06", "close": 84.33, "volume": 611999.0}, {"date": "2020-11-09", "close": 81.67, "volume": 777228.0}, {"date": "2020-11-10", "close": 83.87, "volume": 765451.0}, {"date": "2020-11-11", "close": 84.96, "volume": 412061.0}, {"date": "2020-11-12", "close": 82.68, "volume": 356224.0}, {"date": "2020-11-13", "close": 83.71, "volume": 611453.0}, {"date": "2020-11-16", "close": 87.58, "volume": 533984.0}, {"date": "2020-11-17", "close": 87.06, "volume": 391843.0}, {"date": "2020-11-18", "close": 86.58, "volume": 705831.0}, {"date": "2020-11-19", "close": 90.73, "volume": 1659369.0}, {"date": "2020-11-20", "close": 91.24, "volume": 632984.0}, {"date": "2020-11-23", "close": 90.65, "volume": 428000.0}, {"date": "2020-11-24", "close": 92.31, "volume": 310558.0}, {"date": "2020-11-25", "close": 91.14, "volume": 323991.0}, {"date": "2020-11-27", "close": 91.72, "volume": 110606.0}, {"date": "2020-11-30", "close": 91.99, "volume": 358448.0}, {"date": "2020-12-01", "close": 93.88, "volume": 393508.0}, {"date": "2020-12-02", "close": 93.0, "volume": 226897.0}, {"date": "2020-12-03", "close": 92.73, "volume": 319885.0}, {"date": "2020-12-04", "close": 92.69, "volume": 269774.0}, {"date": "2020-12-07", "close": 90.04, "volume": 293120.0}, {"date": "2020-12-08", "close": 89.46, "volume": 354096.0}, {"date": "2020-12-09", "close": 90.27, "volume": 255184.0}, {"date": "2020-12-10", "close": 89.87, "volume": 262841.0}, {"date": "2020-12-11", "close": 89.39, "volume": 265432.0}, {"date": "2020-12-14", "close": 89.83, "volume": 264344.0}, {"date": "2020-12-15", "close": 90.23, "volume": 303178.0}, {"date": "2020-12-16", "close": 89.06, "volume": 388291.0}, {"date": "2020-12-17", "close": 90.64, "volume": 409965.0}, {"date": "2020-12-18", "close": 91.85, "volume": 655164.0}, {"date": "2020-12-21", "close": 90.48, "volume": 338703.0}, {"date": "2020-12-22", "close": 93.56, "volume": 467755.0}, {"date": "2020-12-23", "close": 93.69, "volume": 284421.0}, {"date": "2020-12-24", "close": 95.18, "volume": 265730.0}, {"date": "2020-12-28", "close": 93.95, "volume": 559422.0}, {"date": "2020-12-29", "close": 91.86, "volume": 356265.0}, {"date": "2020-12-30", "close": 91.79, "volume": 368522.0}, {"date": "2020-12-31", "close": 92.8, "volume": 378699.0}, {"date": "2021-01-04", "close": 91.2, "volume": 315455.0}, {"date": "2021-01-05", "close": 93.05, "volume": 261010.0}, {"date": "2021-01-06", "close": 96.61, "volume": 417281.0}, {"date": "2021-01-07", "close": 96.92, "volume": 260581.0}, {"date": "2021-01-08", "close": 97.39, "volume": 230277.0}, {"date": "2021-01-11", "close": 97.07, "volume": 218789.0}, {"date": "2021-01-12", "close": 97.87, "volume": 211580.0}, {"date": "2021-01-13", "close": 95.68, "volume": 228925.0}, {"date": "2021-01-14", "close": 97.14, "volume": 225054.0}, {"date": "2021-01-15", "close": 99.55, "volume": 259088.0}, {"date": "2021-01-19", "close": 101.01, "volume": 397680.0}, {"date": "2021-01-20", "close": 103.32, "volume": 270940.0}, {"date": "2021-01-21", "close": 100.25, "volume": 419267.0}, {"date": "2021-01-22", "close": 101.71, "volume": 408915.0}, {"date": "2021-01-25", "close": 101.06, "volume": 320719.0}, {"date": "2021-01-26", "close": 100.39, "volume": 294929.0}, {"date": "2021-01-27", "close": 93.64, "volume": 567336.0}, {"date": "2021-01-28", "close": 94.28, "volume": 609542.0}, {"date": "2021-01-29", "close": 94.14, "volume": 388333.0}, {"date": "2021-02-01", "close": 93.91, "volume": 346806.0}, {"date": "2021-02-02", "close": 92.82, "volume": 386603.0}, {"date": "2021-02-03", "close": 95.29, "volume": 426476.0}, {"date": "2021-02-04", "close": 98.76, "volume": 317990.0}, {"date": "2021-02-05", "close": 101.56, "volume": 291524.0}, {"date": "2021-02-08", "close": 100.25, "volume": 333267.0}, {"date": "2021-02-09", "close": 100.35, "volume": 558967.0}, {"date": "2021-02-10", "close": 100.44, "volume": 341770.0}, {"date": "2021-02-11", "close": 100.99, "volume": 256115.0}, {"date": "2021-02-12", "close": 100.54, "volume": 202720.0}, {"date": "2021-02-16", "close": 101.11, "volume": 278658.0}, {"date": "2021-02-17", "close": 99.42, "volume": 363181.0}, {"date": "2021-02-18", "close": 99.86, "volume": 572632.0}, {"date": "2021-02-19", "close": 99.18, "volume": 539446.0}, {"date": "2021-02-22", "close": 99.14, "volume": 456658.0}, {"date": "2021-02-23", "close": 94.76, "volume": 617427.0}, {"date": "2021-02-24", "close": 100.87, "volume": 713225.0}, {"date": "2021-02-25", "close": 101.76, "volume": 403933.0}, {"date": "2021-02-26", "close": 102.35, "volume": 441175.0}, {"date": "2021-03-01", "close": 104.86, "volume": 473434.0}, {"date": "2021-03-02", "close": 104.8, "volume": 402999.0}, {"date": "2021-03-03", "close": 99.47, "volume": 558148.0}, {"date": "2021-03-04", "close": 97.99, "volume": 606177.0}, {"date": "2021-03-05", "close": 99.13, "volume": 464531.0}, {"date": "2021-03-08", "close": 100.37, "volume": 444916.0}, {"date": "2021-03-09", "close": 98.74, "volume": 549135.0}, {"date": "2021-03-10", "close": 98.89, "volume": 489450.0}, {"date": "2021-03-11", "close": 102.63, "volume": 501141.0}, {"date": "2021-03-12", "close": 105.49, "volume": 590518.0}, {"date": "2021-03-15", "close": 109.72, "volume": 792441.0}, {"date": "2021-03-16", "close": 111.7, "volume": 521085.0}, {"date": "2021-03-17", "close": 115.77, "volume": 778483.0}, {"date": "2021-03-18", "close": 114.85, "volume": 697583.0}, {"date": "2021-03-19", "close": 116.83, "volume": 839688.0}, {"date": "2021-03-22", "close": 114.69, "volume": 346916.0}, {"date": "2021-03-23", "close": 112.09, "volume": 501204.0}, {"date": "2021-03-24", "close": 109.09, "volume": 427714.0}, {"date": "2021-03-25", "close": 110.63, "volume": 468706.0}, {"date": "2021-03-26", "close": 111.88, "volume": 309684.0}, {"date": "2021-03-29", "close": 109.94, "volume": 413380.0}, {"date": "2021-03-30", "close": 109.28, "volume": 368110.0}, {"date": "2021-03-31", "close": 109.78, "volume": 315467.0}, {"date": "2021-04-01", "close": 113.67, "volume": 410776.0}, {"date": "2021-04-05", "close": 112.25, "volume": 318389.0}, {"date": "2021-04-06", "close": 113.05, "volume": 391966.0}, {"date": "2021-04-07", "close": 113.91, "volume": 203539.0}, {"date": "2021-04-08", "close": 114.22, "volume": 286603.0}, {"date": "2021-04-09", "close": 114.73, "volume": 239698.0}, {"date": "2021-04-12", "close": 113.88, "volume": 196748.0}, {"date": "2021-04-13", "close": 112.51, "volume": 211763.0}, {"date": "2021-04-14", "close": 115.58, "volume": 354553.0}, {"date": "2021-04-15", "close": 116.35, "volume": 218032.0}, {"date": "2021-04-16", "close": 117.95, "volume": 404144.0}, {"date": "2021-04-19", "close": 121.52, "volume": 464089.0}, {"date": "2021-04-20", "close": 117.27, "volume": 393994.0}, {"date": "2021-04-21", "close": 115.91, "volume": 303993.0}, {"date": "2021-04-22", "close": 117.25, "volume": 224596.0}, {"date": "2021-04-23", "close": 116.27, "volume": 167271.0}, {"date": "2021-04-26", "close": 115.31, "volume": 177861.0}, {"date": "2021-04-27", "close": 118.93, "volume": 319336.0}, {"date": "2021-04-28", "close": 118.4, "volume": 185779.0}, {"date": "2021-04-29", "close": 120.72, "volume": 224368.0}, {"date": "2021-04-30", "close": 120.65, "volume": 265349.0}, {"date": "2021-05-03", "close": 121.31, "volume": 218373.0}, {"date": "2021-05-04", "close": 121.41, "volume": 206163.0}, {"date": "2021-05-05", "close": 120.37, "volume": 214583.0}, {"date": "2021-05-06", "close": 119.61, "volume": 206943.0}, {"date": "2021-05-07", "close": 121.37, "volume": 198614.0}, {"date": "2021-05-10", "close": 122.64, "volume": 347951.0}, {"date": "2021-05-11", "close": 122.32, "volume": 417383.0}, {"date": "2021-05-12", "close": 117.0, "volume": 599659.0}, {"date": "2021-05-13", "close": 114.11, "volume": 904837.0}, {"date": "2021-05-14", "close": 118.92, "volume": 369331.0}, {"date": "2021-05-17", "close": 116.12, "volume": 340317.0}, {"date": "2021-05-18", "close": 114.44, "volume": 323040.0}, {"date": "2021-05-19", "close": 115.31, "volume": 248588.0}, {"date": "2021-05-20", "close": 115.0, "volume": 210967.0}, {"date": "2021-05-21", "close": 115.04, "volume": 187004.0}, {"date": "2021-05-24", "close": 115.45, "volume": 178105.0}, {"date": "2021-05-25", "close": 113.16, "volume": 269459.0}, {"date": "2021-05-26", "close": 113.99, "volume": 153304.0}, {"date": "2021-05-27", "close": 112.74, "volume": 261910.0}, {"date": "2021-05-28", "close": 113.6, "volume": 223597.0}, {"date": "2021-06-01", "close": 112.85, "volume": 278360.0}, {"date": "2021-06-02", "close": 113.93, "volume": 418561.0}, {"date": "2021-06-03", "close": 113.03, "volume": 237935.0}, {"date": "2021-06-04", "close": 114.2, "volume": 295884.0}, {"date": "2021-06-07", "close": 116.05, "volume": 385221.0}, {"date": "2021-06-08", "close": 121.51, "volume": 573748.0}, {"date": "2021-06-09", "close": 118.42, "volume": 309939.0}, {"date": "2021-06-10", "close": 116.98, "volume": 267901.0}, {"date": "2021-06-11", "close": 119.13, "volume": 229099.0}, {"date": "2021-06-14", "close": 118.46, "volume": 212104.0}, {"date": "2021-06-15", "close": 118.16, "volume": 306103.0}, {"date": "2021-06-16", "close": 118.1, "volume": 236120.0}, {"date": "2021-06-17", "close": 119.16, "volume": 413452.0}, {"date": "2021-06-18", "close": 116.24, "volume": 518920.0}, {"date": "2021-06-21", "close": 119.33, "volume": 278543.0}, {"date": "2021-06-22", "close": 121.55, "volume": 253135.0}, {"date": "2021-06-23", "close": 120.06, "volume": 272415.0}, {"date": "2021-06-24", "close": 120.79, "volume": 157425.0}, {"date": "2021-06-25", "close": 120.08, "volume": 660020.0}, {"date": "2021-06-28", "close": 118.05, "volume": 368754.0}, {"date": "2021-06-29", "close": 114.8, "volume": 450396.0}, {"date": "2021-06-30", "close": 111.44, "volume": 603275.0}, {"date": "2021-07-01", "close": 112.87, "volume": 400724.0}, {"date": "2021-07-02", "close": 111.25, "volume": 308644.0}, {"date": "2021-07-06", "close": 110.97, "volume": 528184.0}, {"date": "2021-07-07", "close": 107.33, "volume": 579341.0}, {"date": "2021-07-08", "close": 106.9, "volume": 368030.0}, {"date": "2021-07-09", "close": 109.25, "volume": 280912.0}, {"date": "2021-07-12", "close": 108.82, "volume": 223262.0}, {"date": "2021-07-13", "close": 107.77, "volume": 468552.0}, {"date": "2021-07-14", "close": 105.73, "volume": 433531.0}, {"date": "2021-07-15", "close": 104.78, "volume": 409330.0}, {"date": "2021-07-16", "close": 104.93, "volume": 301179.0}, {"date": "2021-07-19", "close": 102.47, "volume": 304271.0}, {"date": "2021-07-20", "close": 105.68, "volume": 321044.0}, {"date": "2021-07-21", "close": 106.82, "volume": 145336.0}, {"date": "2021-07-22", "close": 108.01, "volume": 220635.0}, {"date": "2021-07-23", "close": 109.54, "volume": 176363.0}, {"date": "2021-07-26", "close": 111.36, "volume": 171579.0}, {"date": "2021-07-27", "close": 110.62, "volume": 168299.0}, {"date": "2021-07-28", "close": 108.97, "volume": 214309.0}, {"date": "2021-07-29", "close": 110.05, "volume": 158074.0}, {"date": "2021-07-30", "close": 108.86, "volume": 148159.0}, {"date": "2021-08-02", "close": 107.64, "volume": 231943.0}, {"date": "2021-08-03", "close": 104.86, "volume": 397358.0}, {"date": "2021-08-04", "close": 103.92, "volume": 483562.0}, {"date": "2021-08-05", "close": 101.1, "volume": 796556.0}, {"date": "2021-08-06", "close": 101.4, "volume": 364350.0}, {"date": "2021-08-09", "close": 99.76, "volume": 381071.0}, {"date": "2021-08-10", "close": 99.27, "volume": 349345.0}, {"date": "2021-08-11", "close": 101.39, "volume": 294999.0}, {"date": "2021-08-12", "close": 101.76, "volume": 210959.0}, {"date": "2021-08-13", "close": 102.85, "volume": 210579.0}, {"date": "2021-08-16", "close": 103.5, "volume": 234091.0}, {"date": "2021-08-17", "close": 101.51, "volume": 268401.0}, {"date": "2021-08-18", "close": 103.96, "volume": 473521.0}, {"date": "2021-08-19", "close": 103.54, "volume": 478104.0}, {"date": "2021-08-20", "close": 103.31, "volume": 394887.0}, {"date": "2021-08-23", "close": 103.54, "volume": 329185.0}, {"date": "2021-08-24", "close": 102.27, "volume": 284677.0}, {"date": "2021-08-25", "close": 104.33, "volume": 210480.0}, {"date": "2021-08-26", "close": 103.76, "volume": 237957.0}, {"date": "2021-08-27", "close": 106.85, "volume": 242187.0}, {"date": "2021-08-30", "close": 105.97, "volume": 300285.0}, {"date": "2021-08-31", "close": 105.96, "volume": 358967.0}, {"date": "2021-09-01", "close": 106.35, "volume": 229087.0}, {"date": "2021-09-02", "close": 105.42, "volume": 301785.0}, {"date": "2021-09-03", "close": 104.89, "volume": 173194.0}, {"date": "2021-09-07", "close": 104.59, "volume": 271477.0}, {"date": "2021-09-08", "close": 104.75, "volume": 212258.0}, {"date": "2021-09-09", "close": 101.84, "volume": 470739.0}, {"date": "2021-09-10", "close": 100.56, "volume": 322839.0}, {"date": "2021-09-13", "close": 100.33, "volume": 239704.0}, {"date": "2021-09-14", "close": 98.52, "volume": 304207.0}, {"date": "2021-09-15", "close": 100.5, "volume": 401280.0}, {"date": "2021-09-16", "close": 99.62, "volume": 266250.0}, {"date": "2021-09-17", "close": 100.29, "volume": 797733.0}, {"date": "2021-09-20", "close": 97.34, "volume": 312715.0}, {"date": "2021-09-21", "close": 97.52, "volume": 295711.0}, {"date": "2021-09-22", "close": 100.62, "volume": 283373.0}, {"date": "2021-09-23", "close": 101.99, "volume": 245869.0}, {"date": "2021-09-24", "close": 102.24, "volume": 203099.0}, {"date": "2021-09-27", "close": 103.66, "volume": 221607.0}, {"date": "2021-09-28", "close": 100.65, "volume": 315154.0}, {"date": "2021-09-29", "close": 99.39, "volume": 183432.0}, {"date": "2021-09-30", "close": 97.33, "volume": 270420.0}, {"date": "2021-10-01", "close": 99.51, "volume": 193860.0}, {"date": "2021-10-04", "close": 99.2, "volume": 201206.0}, {"date": "2021-10-05", "close": 97.08, "volume": 290269.0}, {"date": "2021-10-06", "close": 97.59, "volume": 200793.0}, {"date": "2021-10-07", "close": 99.98, "volume": 217726.0}, {"date": "2021-10-08", "close": 99.06, "volume": 119470.0}, {"date": "2021-10-11", "close": 97.14, "volume": 334162.0}, {"date": "2021-10-12", "close": 96.15, "volume": 223121.0}, {"date": "2021-10-13", "close": 95.91, "volume": 347543.0}, {"date": "2021-10-14", "close": 99.96, "volume": 681938.0}, {"date": "2021-10-15", "close": 98.0, "volume": 244360.0}, {"date": "2021-10-18", "close": 97.37, "volume": 231686.0}, {"date": "2021-10-19", "close": 97.74, "volume": 300511.0}, {"date": "2021-10-20", "close": 100.74, "volume": 564796.0}, {"date": "2021-10-21", "close": 100.23, "volume": 295103.0}, {"date": "2021-10-22", "close": 100.0, "volume": 246866.0}, {"date": "2021-10-25", "close": 99.72, "volume": 377353.0}, {"date": "2021-10-26", "close": 99.27, "volume": 189532.0}, {"date": "2021-10-27", "close": 98.79, "volume": 209753.0}, {"date": "2021-10-28", "close": 98.89, "volume": 143256.0}, {"date": "2021-10-29", "close": 98.95, "volume": 225206.0}, {"date": "2021-11-01", "close": 99.65, "volume": 172003.0}, {"date": "2021-11-02", "close": 97.95, "volume": 234924.0}, {"date": "2021-11-03", "close": 98.01, "volume": 205035.0}, {"date": "2021-11-04", "close": 99.06, "volume": 199823.0}, {"date": "2021-11-05", "close": 102.84, "volume": 318456.0}, {"date": "2021-11-08", "close": 103.68, "volume": 236560.0}, {"date": "2021-11-09", "close": 104.89, "volume": 255011.0}, {"date": "2021-11-10", "close": 101.22, "volume": 323889.0}, {"date": "2021-11-11", "close": 100.65, "volume": 157198.0}, {"date": "2021-11-12", "close": 100.7, "volume": 207386.0}, {"date": "2021-11-15", "close": 100.3, "volume": 312642.0}, {"date": "2021-11-16", "close": 98.42, "volume": 490233.0}, {"date": "2021-11-17", "close": 99.61, "volume": 398179.0}, {"date": "2021-11-18", "close": 97.8, "volume": 337724.0}, {"date": "2021-11-19", "close": 97.47, "volume": 284402.0}, {"date": "2021-11-22", "close": 95.81, "volume": 528722.0}, {"date": "2021-11-23", "close": 93.0, "volume": 845535.0}, {"date": "2021-11-24", "close": 89.47, "volume": 550122.0}, {"date": "2021-11-26", "close": 87.92, "volume": 484904.0}, {"date": "2021-11-29", "close": 86.06, "volume": 563256.0}, {"date": "2021-11-30", "close": 82.6, "volume": 691324.0}, {"date": "2021-12-01", "close": 80.9, "volume": 492625.0}, {"date": "2021-12-02", "close": 83.21, "volume": 451255.0}, {"date": "2021-12-03", "close": 84.0, "volume": 599986.0}, {"date": "2021-12-06", "close": 80.55, "volume": 1494437.0}, {"date": "2021-12-07", "close": 85.25, "volume": 737925.0}, {"date": "2021-12-08", "close": 84.69, "volume": 407568.0}, {"date": "2021-12-09", "close": 83.94, "volume": 399375.0}, {"date": "2021-12-10", "close": 83.31, "volume": 321979.0}, {"date": "2021-12-13", "close": 78.83, "volume": 554299.0}, {"date": "2021-12-14", "close": 80.76, "volume": 418663.0}, {"date": "2021-12-15", "close": 83.05, "volume": 502876.0}, {"date": "2021-12-16", "close": 80.24, "volume": 447501.0}, {"date": "2021-12-17", "close": 81.02, "volume": 466693.0}, {"date": "2021-12-20", "close": 80.34, "volume": 308877.0}, {"date": "2021-12-21", "close": 83.01, "volume": 260653.0}, {"date": "2021-12-22", "close": 84.68, "volume": 280612.0}, {"date": "2021-12-23", "close": 84.86, "volume": 199400.0}, {"date": "2021-12-27", "close": 85.29, "volume": 372692.0}, {"date": "2021-12-28", "close": 86.23, "volume": 282115.0}, {"date": "2021-12-29", "close": 87.26, "volume": 227637.0}, {"date": "2021-12-30", "close": 87.68, "volume": 266502.0}, {"date": "2021-12-31", "close": 87.48, "volume": 183306.0}, {"date": "2022-01-03", "close": 87.73, "volume": 288959.0}, {"date": "2022-01-04", "close": 88.14, "volume": 163269.0}, {"date": "2022-01-05", "close": 86.79, "volume": 284260.0}, {"date": "2022-01-06", "close": 89.72, "volume": 336322.0}, {"date": "2022-01-07", "close": 89.37, "volume": 283581.0}, {"date": "2022-01-10", "close": 91.18, "volume": 288056.0}, {"date": "2022-01-11", "close": 91.1, "volume": 241632.0}, {"date": "2022-01-12", "close": 88.81, "volume": 489489.0}, {"date": "2022-01-13", "close": 89.22, "volume": 277833.0}, {"date": "2022-01-14", "close": 88.03, "volume": 368229.0}, {"date": "2022-01-18", "close": 88.42, "volume": 347169.0}, {"date": "2022-01-19", "close": 86.76, "volume": 259190.0}, {"date": "2022-01-20", "close": 85.52, "volume": 261350.0}, {"date": "2022-01-21", "close": 84.3, "volume": 282617.0}, {"date": "2022-01-24", "close": 87.91, "volume": 349716.0}, {"date": "2022-01-25", "close": 89.27, "volume": 356623.0}, {"date": "2022-01-26", "close": 89.69, "volume": 592399.0}, {"date": "2022-01-27", "close": 89.5, "volume": 1164753.0}, {"date": "2022-01-28", "close": 90.15, "volume": 482871.0}, {"date": "2022-01-31", "close": 91.05, "volume": 450691.0}, {"date": "2022-02-01", "close": 91.46, "volume": 504608.0}, {"date": "2022-02-02", "close": 90.23, "volume": 4978639.0}, {"date": "2022-02-03", "close": 91.02, "volume": 492692.0}, {"date": "2022-02-04", "close": 91.76, "volume": 305879.0}, {"date": "2022-02-07", "close": 92.84, "volume": 288934.0}, {"date": "2022-02-08", "close": 94.42, "volume": 246264.0}, {"date": "2022-02-09", "close": 96.84, "volume": 328241.0}, {"date": "2022-02-10", "close": 93.1, "volume": 372817.0}, {"date": "2022-02-11", "close": 93.82, "volume": 334302.0}, {"date": "2022-02-14", "close": 91.56, "volume": 517318.0}, {"date": "2022-02-15", "close": 91.56, "volume": 395366.0}, {"date": "2022-02-16", "close": 93.14, "volume": 271249.0}, {"date": "2022-02-17", "close": 90.87, "volume": 560291.0}, {"date": "2022-02-18", "close": 90.3, "volume": 345216.0}, {"date": "2022-02-22", "close": 88.73, "volume": 754725.0}, {"date": "2022-02-23", "close": 86.74, "volume": 736822.0}, {"date": "2022-02-24", "close": 85.55, "volume": 535194.0}, {"date": "2022-02-25", "close": 87.12, "volume": 368336.0}, {"date": "2022-02-28", "close": 86.27, "volume": 444501.0}, {"date": "2022-03-01", "close": 84.07, "volume": 676710.0}, {"date": "2022-03-02", "close": 85.49, "volume": 468292.0}, {"date": "2022-03-03", "close": 84.34, "volume": 376948.0}, {"date": "2022-03-04", "close": 80.26, "volume": 426571.0}, {"date": "2022-03-07", "close": 79.17, "volume": 782211.0}, {"date": "2022-03-08", "close": 81.36, "volume": 507365.0}, {"date": "2022-03-09", "close": 82.09, "volume": 452324.0}, {"date": "2022-03-10", "close": 82.33, "volume": 289920.0}, {"date": "2022-03-11", "close": 81.79, "volume": 218240.0}, {"date": "2022-03-14", "close": 82.01, "volume": 311961.0}, {"date": "2022-03-15", "close": 84.93, "volume": 349524.0}, {"date": "2022-03-16", "close": 88.77, "volume": 484319.0}, {"date": "2022-03-17", "close": 92.09, "volume": 497094.0}, {"date": "2022-03-18", "close": 91.02, "volume": 785035.0}, {"date": "2022-03-21", "close": 87.55, "volume": 337258.0}, {"date": "2022-03-22", "close": 89.0, "volume": 263675.0}, {"date": "2022-03-23", "close": 88.64, "volume": 293109.0}, {"date": "2022-03-24", "close": 89.82, "volume": 257999.0}, {"date": "2022-03-25", "close": 89.56, "volume": 232532.0}, {"date": "2022-03-28", "close": 89.07, "volume": 218214.0}, {"date": "2022-03-29", "close": 90.32, "volume": 429106.0}, {"date": "2022-03-30", "close": 90.15, "volume": 390759.0}, {"date": "2022-03-31", "close": 93.41, "volume": 487534.0}, {"date": "2022-04-01", "close": 90.15, "volume": 418471.0}, {"date": "2022-04-04", "close": 92.06, "volume": 527617.0}, {"date": "2022-04-05", "close": 91.79, "volume": 369644.0}, {"date": "2022-04-06", "close": 89.59, "volume": 375235.0}, {"date": "2022-04-07", "close": 88.02, "volume": 461140.0}, {"date": "2022-04-08", "close": 89.73, "volume": 387365.0}, {"date": "2022-04-11", "close": 91.0, "volume": 348823.0}, {"date": "2022-04-12", "close": 89.96, "volume": 354762.0}, {"date": "2022-04-13", "close": 91.59, "volume": 325513.0}, {"date": "2022-04-14", "close": 92.0, "volume": 232936.0}, {"date": "2022-04-18", "close": 90.72, "volume": 255292.0}, {"date": "2022-04-19", "close": 90.91, "volume": 219901.0}, {"date": "2022-04-20", "close": 91.45, "volume": 195073.0}, {"date": "2022-04-21", "close": 90.53, "volume": 211436.0}, {"date": "2022-04-22", "close": 85.77, "volume": 278687.0}, {"date": "2022-04-25", "close": 87.97, "volume": 373142.0}, {"date": "2022-04-26", "close": 84.15, "volume": 256325.0}, {"date": "2022-04-27", "close": 84.12, "volume": 318045.0}, {"date": "2022-04-28", "close": 84.81, "volume": 215004.0}, {"date": "2022-04-29", "close": 82.76, "volume": 319362.0}, {"date": "2022-05-02", "close": 82.54, "volume": 297680.0}, {"date": "2022-05-03", "close": 81.42, "volume": 257081.0}, {"date": "2022-05-04", "close": 82.46, "volume": 412663.0}, {"date": "2022-05-05", "close": 82.21, "volume": 338915.0}, {"date": "2022-05-06", "close": 81.87, "volume": 334197.0}, {"date": "2022-05-09", "close": 81.9, "volume": 432838.0}, {"date": "2022-05-10", "close": 83.34, "volume": 342255.0}, {"date": "2022-05-11", "close": 78.91, "volume": 564224.0}, {"date": "2022-05-12", "close": 77.93, "volume": 776769.0}, {"date": "2022-05-13", "close": 77.82, "volume": 576288.0}, {"date": "2022-05-16", "close": 77.92, "volume": 450561.0}, {"date": "2022-05-17", "close": 78.97, "volume": 431323.0}, {"date": "2022-05-18", "close": 73.56, "volume": 634271.0}, {"date": "2022-05-19", "close": 73.03, "volume": 505537.0}, {"date": "2022-05-20", "close": 71.18, "volume": 380169.0}, {"date": "2022-05-23", "close": 71.71, "volume": 503729.0}, {"date": "2022-05-24", "close": 68.54, "volume": 563977.0}, {"date": "2022-05-25", "close": 70.94, "volume": 938356.0}, {"date": "2022-05-26", "close": 68.87, "volume": 1144672.0}, {"date": "2022-05-27", "close": 67.04, "volume": 926926.0}, {"date": "2022-05-31", "close": 68.3, "volume": 797407.0}, {"date": "2022-06-01", "close": 67.71, "volume": 554975.0}, {"date": "2022-06-02", "close": 67.4, "volume": 640852.0}, {"date": "2022-06-03", "close": 70.32, "volume": 590330.0}, {"date": "2022-06-06", "close": 69.48, "volume": 534311.0}, {"date": "2022-06-07", "close": 70.53, "volume": 578083.0}, {"date": "2022-06-08", "close": 70.89, "volume": 341071.0}, {"date": "2022-06-09", "close": 71.7, "volume": 304261.0}, {"date": "2022-06-10", "close": 69.09, "volume": 404408.0}, {"date": "2022-06-13", "close": 65.66, "volume": 420501.0}, {"date": "2022-06-14", "close": 62.32, "volume": 630373.0}, {"date": "2022-06-15", "close": 61.58, "volume": 590175.0}, {"date": "2022-06-16", "close": 57.74, "volume": 646508.0}, {"date": "2022-06-17", "close": 59.83, "volume": 521372.0}, {"date": "2022-06-21", "close": 60.0, "volume": 361349.0}, {"date": "2022-06-22", "close": 57.05, "volume": 577653.0}, {"date": "2022-06-23", "close": 58.98, "volume": 348257.0}, {"date": "2022-06-24", "close": 59.25, "volume": 405469.0}, {"date": "2022-06-27", "close": 59.4, "volume": 371598.0}, {"date": "2022-06-28", "close": 57.19, "volume": 262538.0}, {"date": "2022-06-29", "close": 56.49, "volume": 468837.0}, {"date": "2022-06-30", "close": 56.06, "volume": 399012.0}, {"date": "2022-07-01", "close": 57.83, "volume": 308345.0}, {"date": "2022-07-05", "close": 60.13, "volume": 428380.0}, {"date": "2022-07-06", "close": 58.82, "volume": 395803.0}, {"date": "2022-07-07", "close": 60.53, "volume": 329559.0}, {"date": "2022-07-08", "close": 59.59, "volume": 1082207.0}, {"date": "2022-07-11", "close": 58.89, "volume": 295007.0}, {"date": "2022-07-12", "close": 59.58, "volume": 263021.0}, {"date": "2022-07-13", "close": 61.11, "volume": 270794.0}, {"date": "2022-07-14", "close": 60.64, "volume": 328215.0}, {"date": "2022-07-15", "close": 61.76, "volume": 293348.0}, {"date": "2022-07-18", "close": 63.38, "volume": 356127.0}, {"date": "2022-07-19", "close": 66.46, "volume": 368845.0}, {"date": "2022-07-20", "close": 66.44, "volume": 319857.0}, {"date": "2022-07-21", "close": 65.42, "volume": 281407.0}, {"date": "2022-07-22", "close": 65.76, "volume": 269340.0}, {"date": "2022-07-25", "close": 63.66, "volume": 262536.0}, {"date": "2022-07-26", "close": 62.58, "volume": 321566.0}, {"date": "2022-07-27", "close": 64.71, "volume": 341160.0}, {"date": "2022-07-28", "close": 69.17, "volume": 546899.0}, {"date": "2022-07-29", "close": 69.14, "volume": 422223.0}, {"date": "2022-08-01", "close": 70.06, "volume": 307260.0}, {"date": "2022-08-02", "close": 70.77, "volume": 347666.0}, {"date": "2022-08-03", "close": 73.78, "volume": 312976.0}, {"date": "2022-08-04", "close": 73.81, "volume": 292189.0}, {"date": "2022-08-05", "close": 74.22, "volume": 305994.0}, {"date": "2022-08-08", "close": 76.52, "volume": 607174.0}, {"date": "2022-08-09", "close": 75.48, "volume": 443436.0}, {"date": "2022-08-10", "close": 81.09, "volume": 655921.0}, {"date": "2022-08-11", "close": 84.91, "volume": 523160.0}, {"date": "2022-08-12", "close": 87.67, "volume": 755507.0}, {"date": "2022-08-15", "close": 88.9, "volume": 931107.0}, {"date": "2022-08-16", "close": 92.67, "volume": 893992.0}, {"date": "2022-08-17", "close": 91.38, "volume": 1089859.0}, {"date": "2022-08-18", "close": 93.2, "volume": 421447.0}, {"date": "2022-08-19", "close": 91.38, "volume": 454765.0}, {"date": "2022-08-22", "close": 88.49, "volume": 397116.0}, {"date": "2022-08-23", "close": 87.18, "volume": 400122.0}, {"date": "2022-08-24", "close": 90.18, "volume": 358933.0}, {"date": "2022-08-25", "close": 91.84, "volume": 346997.0}, {"date": "2022-08-26", "close": 87.12, "volume": 252659.0}, {"date": "2022-08-29", "close": 87.97, "volume": 307604.0}, {"date": "2022-08-30", "close": 79.47, "volume": 1075331.0}, {"date": "2022-08-31", "close": 79.86, "volume": 449649.0}, {"date": "2022-09-01", "close": 80.0, "volume": 379182.0}, {"date": "2022-09-02", "close": 80.76, "volume": 235684.0}, {"date": "2022-09-06", "close": 73.86, "volume": 782299.0}, {"date": "2022-09-07", "close": 76.86, "volume": 1002814.0}, {"date": "2022-09-08", "close": 79.47, "volume": 568883.0}, {"date": "2022-09-09", "close": 81.74, "volume": 353987.0}, {"date": "2022-09-12", "close": 85.34, "volume": 509484.0}, {"date": "2022-09-13", "close": 84.85, "volume": 388890.0}, {"date": "2022-09-14", "close": 84.66, "volume": 271106.0}, {"date": "2022-09-15", "close": 84.04, "volume": 254680.0}, {"date": "2022-09-16", "close": 84.11, "volume": 346287.0}, {"date": "2022-09-19", "close": 84.51, "volume": 175564.0}, {"date": "2022-09-20", "close": 84.83, "volume": 225711.0}, {"date": "2022-09-21", "close": 81.73, "volume": 381795.0}, {"date": "2022-09-22", "close": 78.42, "volume": 394402.0}, {"date": "2022-09-23", "close": 75.2, "volume": 471916.0}, {"date": "2022-09-26", "close": 75.46, "volume": 302075.0}, {"date": "2022-09-27", "close": 74.97, "volume": 347754.0}, {"date": "2022-09-28", "close": 77.93, "volume": 309870.0}, {"date": "2022-09-29", "close": 74.5, "volume": 269633.0}, {"date": "2022-09-30", "close": 74.07, "volume": 322066.0}, {"date": "2022-10-03", "close": 72.63, "volume": 415990.0}, {"date": "2022-10-04", "close": 77.13, "volume": 363923.0}, {"date": "2022-10-05", "close": 77.7, "volume": 289735.0}, {"date": "2022-10-06", "close": 75.4, "volume": 162601.0}, {"date": "2022-10-07", "close": 74.75, "volume": 252478.0}, {"date": "2022-10-10", "close": 74.97, "volume": 311328.0}, {"date": "2022-10-11", "close": 73.62, "volume": 453935.0}, {"date": "2022-10-12", "close": 76.24, "volume": 409348.0}, {"date": "2022-10-13", "close": 79.88, "volume": 483565.0}, {"date": "2022-10-14", "close": 78.33, "volume": 255825.0}, {"date": "2022-10-17", "close": 79.85, "volume": 335284.0}, {"date": "2022-10-18", "close": 83.23, "volume": 266093.0}, {"date": "2022-10-19", "close": 81.92, "volume": 192130.0}, {"date": "2022-10-20", "close": 80.61, "volume": 233328.0}, {"date": "2022-10-21", "close": 82.3, "volume": 239890.0}, {"date": "2022-10-24", "close": 83.09, "volume": 164691.0}, {"date": "2022-10-25", "close": 85.88, "volume": 216732.0}, {"date": "2022-10-26", "close": 86.02, "volume": 320554.0}, {"date": "2022-10-27", "close": 85.34, "volume": 261990.0}, {"date": "2022-10-28", "close": 88.5, "volume": 321676.0}, {"date": "2022-10-31", "close": 88.23, "volume": 225563.0}, {"date": "2022-11-01", "close": 88.35, "volume": 177458.0}, {"date": "2022-11-02", "close": 86.23, "volume": 228642.0}, {"date": "2022-11-03", "close": 84.45, "volume": 291757.0}, {"date": "2022-11-04", "close": 86.36, "volume": 226468.0}, {"date": "2022-11-07", "close": 86.07, "volume": 302579.0}, {"date": "2022-11-08", "close": 83.54, "volume": 213449.0}, {"date": "2022-11-09", "close": 82.33, "volume": 173833.0}, {"date": "2022-11-10", "close": 87.44, "volume": 461027.0}, {"date": "2022-11-11", "close": 85.01, "volume": 420434.0}, {"date": "2022-11-14", "close": 84.75, "volume": 274099.0}, {"date": "2022-11-15", "close": 87.45, "volume": 342356.0}, {"date": "2022-11-16", "close": 86.11, "volume": 179352.0}, {"date": "2022-11-17", "close": 85.4, "volume": 148605.0}, {"date": "2022-11-18", "close": 85.4, "volume": 279683.0}, {"date": "2022-11-21", "close": 84.95, "volume": 353035.0}, {"date": "2022-11-22", "close": 71.24, "volume": 1778493.0}, {"date": "2022-11-23", "close": 71.95, "volume": 931683.0}, {"date": "2022-11-25", "close": 72.5, "volume": 374372.0}, {"date": "2022-11-28", "close": 72.5, "volume": 755031.0}, {"date": "2022-11-29", "close": 72.54, "volume": 338698.0}, {"date": "2022-11-30", "close": 72.3, "volume": 394866.0}, {"date": "2022-12-01", "close": 70.59, "volume": 311555.0}, {"date": "2022-12-02", "close": 69.9, "volume": 361773.0}, {"date": "2022-12-05", "close": 69.73, "volume": 451640.0}, {"date": "2022-12-06", "close": 68.59, "volume": 214280.0}, {"date": "2022-12-07", "close": 67.84, "volume": 224699.0}, {"date": "2022-12-08", "close": 69.6, "volume": 236517.0}, {"date": "2022-12-09", "close": 69.73, "volume": 276096.0}, {"date": "2022-12-12", "close": 69.52, "volume": 267086.0}, {"date": "2022-12-13", "close": 66.11, "volume": 549136.0}, {"date": "2022-12-14", "close": 68.92, "volume": 464915.0}, {"date": "2022-12-15", "close": 69.33, "volume": 456646.0}, {"date": "2022-12-16", "close": 69.18, "volume": 662603.0}, {"date": "2022-12-19", "close": 67.38, "volume": 330672.0}, {"date": "2022-12-20", "close": 67.46, "volume": 344188.0}, {"date": "2022-12-21", "close": 67.44, "volume": 293667.0}, {"date": "2022-12-22", "close": 67.7, "volume": 455083.0}, {"date": "2022-12-23", "close": 67.84, "volume": 240903.0}, {"date": "2022-12-27", "close": 67.57, "volume": 250264.0}, {"date": "2022-12-28", "close": 66.79, "volume": 220401.0}, {"date": "2022-12-29", "close": 69.0, "volume": 231498.0}, {"date": "2022-12-30", "close": 68.23, "volume": 259624.0}, {"date": "2023-01-03", "close": 67.71, "volume": 379967.0}, {"date": "2023-01-04", "close": 68.44, "volume": 382610.0}, {"date": "2023-01-05", "close": 67.9, "volume": 278466.0}, {"date": "2023-01-06", "close": 70.08, "volume": 402736.0}, {"date": "2023-01-09", "close": 73.11, "volume": 667930.0}, {"date": "2023-01-10", "close": 76.65, "volume": 673638.0}, {"date": "2023-01-11", "close": 76.1, "volume": 422554.0}, {"date": "2023-01-12", "close": 76.67, "volume": 306194.0}, {"date": "2023-01-13", "close": 75.94, "volume": 355699.0}, {"date": "2023-01-17", "close": 76.46, "volume": 287871.0}, {"date": "2023-01-18", "close": 73.45, "volume": 225964.0}, {"date": "2023-01-19", "close": 71.93, "volume": 477847.0}, {"date": "2023-01-20", "close": 74.71, "volume": 308364.0}, {"date": "2023-01-23", "close": 74.59, "volume": 398512.0}, {"date": "2023-01-24", "close": 74.02, "volume": 283721.0}, {"date": "2023-01-25", "close": 74.74, "volume": 320615.0}, {"date": "2023-01-26", "close": 74.86, "volume": 371791.0}, {"date": "2023-01-27", "close": 75.56, "volume": 308847.0}, {"date": "2023-01-30", "close": 75.69, "volume": 256656.0}, {"date": "2023-01-31", "close": 75.98, "volume": 306001.0}, {"date": "2023-02-01", "close": 75.98, "volume": 257903.0}, {"date": "2023-02-02", "close": 79.35, "volume": 355484.0}, {"date": "2023-02-03", "close": 78.25, "volume": 240261.0}, {"date": "2023-02-06", "close": 78.75, "volume": 240868.0}, {"date": "2023-02-07", "close": 78.76, "volume": 267616.0}, {"date": "2023-02-08", "close": 78.29, "volume": 194313.0}, {"date": "2023-02-09", "close": 75.57, "volume": 223108.0}, {"date": "2023-02-10", "close": 77.96, "volume": 392050.0}, {"date": "2023-02-13", "close": 78.73, "volume": 218953.0}, {"date": "2023-02-14", "close": 79.87, "volume": 358787.0}, {"date": "2023-02-15", "close": 80.35, "volume": 201964.0}, {"date": "2023-02-16", "close": 81.53, "volume": 251695.0}, {"date": "2023-02-17", "close": 81.54, "volume": 270596.0}, {"date": "2023-02-21", "close": 79.52, "volume": 274224.0}, {"date": "2023-02-22", "close": 80.78, "volume": 321282.0}, {"date": "2023-02-23", "close": 78.97, "volume": 272930.0}, {"date": "2023-02-24", "close": 78.78, "volume": 434128.0}, {"date": "2023-02-27", "close": 77.75, "volume": 487634.0}, {"date": "2023-02-28", "close": 78.4, "volume": 535300.0}, {"date": "2023-03-01", "close": 85.11, "volume": 1044055.0}, {"date": "2023-03-02", "close": 87.85, "volume": 668994.0}, {"date": "2023-03-03", "close": 87.46, "volume": 422168.0}, {"date": "2023-03-06", "close": 87.28, "volume": 332016.0}, {"date": "2023-03-07", "close": 86.62, "volume": 355423.0}, {"date": "2023-03-08", "close": 85.92, "volume": 283911.0}, {"date": "2023-03-09", "close": 82.59, "volume": 401122.0}, {"date": "2023-03-10", "close": 80.83, "volume": 299501.0}, {"date": "2023-03-13", "close": 78.02, "volume": 585396.0}, {"date": "2023-03-14", "close": 80.15, "volume": 337267.0}, {"date": "2023-03-15", "close": 80.24, "volume": 333097.0}, {"date": "2023-03-16", "close": 80.79, "volume": 355229.0}, {"date": "2023-03-17", "close": 81.01, "volume": 615571.0}, {"date": "2023-03-20", "close": 84.02, "volume": 499124.0}, {"date": "2023-03-21", "close": 83.66, "volume": 286055.0}, {"date": "2023-03-22", "close": 84.29, "volume": 497871.0}, {"date": "2023-03-23", "close": 83.41, "volume": 349000.0}, {"date": "2023-03-24", "close": 83.55, "volume": 315851.0}, {"date": "2023-03-27", "close": 84.0, "volume": 362117.0}, {"date": "2023-03-28", "close": 85.17, "volume": 239969.0}, {"date": "2023-03-29", "close": 84.19, "volume": 459895.0}, {"date": "2023-03-30", "close": 84.76, "volume": 211784.0}, {"date": "2023-03-31", "close": 87.59, "volume": 462982.0}, {"date": "2023-04-03", "close": 89.48, "volume": 395492.0}, {"date": "2023-04-04", "close": 88.17, "volume": 282351.0}, {"date": "2023-04-05", "close": 87.21, "volume": 170894.0}, {"date": "2023-04-06", "close": 87.0, "volume": 231225.0}, {"date": "2023-04-10", "close": 87.25, "volume": 307448.0}, {"date": "2023-04-11", "close": 88.33, "volume": 262906.0}, {"date": "2023-04-12", "close": 87.25, "volume": 198159.0}, {"date": "2023-04-13", "close": 87.28, "volume": 185833.0}, {"date": "2023-04-14", "close": 87.45, "volume": 299456.0}, {"date": "2023-04-17", "close": 88.31, "volume": 215362.0}, {"date": "2023-04-18", "close": 88.22, "volume": 258255.0}, {"date": "2023-04-19", "close": 86.52, "volume": 305904.0}, {"date": "2023-04-20", "close": 89.5, "volume": 264704.0}, {"date": "2023-04-21", "close": 90.36, "volume": 308727.0}, {"date": "2023-04-24", "close": 91.35, "volume": 218894.0}, {"date": "2023-04-25", "close": 89.9, "volume": 247819.0}, {"date": "2023-04-26", "close": 89.82, "volume": 265617.0}, {"date": "2023-04-27", "close": 92.33, "volume": 379913.0}, {"date": "2023-04-28", "close": 92.69, "volume": 285264.0}, {"date": "2023-05-01", "close": 94.08, "volume": 214480.0}, {"date": "2023-05-02", "close": 93.45, "volume": 384955.0}, {"date": "2023-05-03", "close": 91.55, "volume": 332465.0}, {"date": "2023-05-04", "close": 92.94, "volume": 391029.0}, {"date": "2023-05-05", "close": 92.78, "volume": 389130.0}, {"date": "2023-05-08", "close": 92.29, "volume": 359532.0}, {"date": "2023-05-09", "close": 92.61, "volume": 455314.0}, {"date": "2023-05-10", "close": 95.07, "volume": 357204.0}, {"date": "2023-05-11", "close": 94.67, "volume": 275553.0}, {"date": "2023-05-12", "close": 95.12, "volume": 223300.0}, {"date": "2023-05-15", "close": 95.78, "volume": 447809.0}, {"date": "2023-05-16", "close": 95.28, "volume": 551094.0}, {"date": "2023-05-17", "close": 95.56, "volume": 938784.0}, {"date": "2023-05-18", "close": 94.8, "volume": 699423.0}, {"date": "2023-05-19", "close": 92.69, "volume": 392492.0}, {"date": "2023-05-22", "close": 91.91, "volume": 282524.0}, {"date": "2023-05-23", "close": 91.9, "volume": 346904.0}, {"date": "2023-05-24", "close": 91.08, "volume": 243165.0}, {"date": "2023-05-25", "close": 91.72, "volume": 315653.0}, {"date": "2023-05-26", "close": 90.28, "volume": 295596.0}, {"date": "2023-05-30", "close": 86.33, "volume": 475381.0}, {"date": "2023-05-31", "close": 86.56, "volume": 491028.0}, {"date": "2023-06-01", "close": 87.37, "volume": 334709.0}, {"date": "2023-06-02", "close": 89.66, "volume": 284267.0}, {"date": "2023-06-05", "close": 89.64, "volume": 288379.0}, {"date": "2023-06-06", "close": 87.79, "volume": 591006.0}, {"date": "2023-06-07", "close": 87.79, "volume": 467664.0}, {"date": "2023-06-08", "close": 91.0, "volume": 303136.0}, {"date": "2023-06-09", "close": 89.45, "volume": 298091.0}, {"date": "2023-06-12", "close": 92.18, "volume": 384819.0}, {"date": "2023-06-13", "close": 92.31, "volume": 287277.0}, {"date": "2023-06-14", "close": 91.58, "volume": 247681.0}, {"date": "2023-06-15", "close": 91.86, "volume": 247267.0}, {"date": "2023-06-16", "close": 90.72, "volume": 597922.0}, {"date": "2023-06-20", "close": 92.05, "volume": 287336.0}, {"date": "2023-06-21", "close": 92.36, "volume": 202520.0}, {"date": "2023-06-22", "close": 90.87, "volume": 220934.0}, {"date": "2023-06-23", "close": 90.7, "volume": 950891.0}, {"date": "2023-06-26", "close": 90.67, "volume": 183069.0}, {"date": "2023-06-27", "close": 90.65, "volume": 290139.0}, {"date": "2023-06-28", "close": 92.7, "volume": 177501.0}, {"date": "2023-06-29", "close": 95.5, "volume": 266417.0}, {"date": "2023-06-30", "close": 97.53, "volume": 269023.0}, {"date": "2023-07-03", "close": 97.33, "volume": 124168.0}, {"date": "2023-07-05", "close": 95.83, "volume": 273061.0}, {"date": "2023-07-06", "close": 95.7, "volume": 213257.0}, {"date": "2023-07-07", "close": 94.68, "volume": 191817.0}, {"date": "2023-07-10", "close": 96.1, "volume": 238233.0}, {"date": "2023-07-11", "close": 96.31, "volume": 215931.0}, {"date": "2023-07-12", "close": 97.39, "volume": 262298.0}, {"date": "2023-07-13", "close": 96.96, "volume": 190642.0}, {"date": "2023-07-14", "close": 97.72, "volume": 203332.0}, {"date": "2023-07-17", "close": 96.62, "volume": 219388.0}, {"date": "2023-07-18", "close": 97.76, "volume": 163656.0}, {"date": "2023-07-19", "close": 96.83, "volume": 174993.0}, {"date": "2023-07-20", "close": 96.9, "volume": 159328.0}, {"date": "2023-07-21", "close": 95.99, "volume": 162259.0}, {"date": "2023-07-24", "close": 95.5, "volume": 208377.0}, {"date": "2023-07-25", "close": 95.36, "volume": 182624.0}, {"date": "2023-07-26", "close": 96.76, "volume": 200420.0}, {"date": "2023-07-27", "close": 96.74, "volume": 222322.0}, {"date": "2023-07-28", "close": 97.87, "volume": 157382.0}, {"date": "2023-07-31", "close": 99.41, "volume": 219863.0}, {"date": "2023-08-01", "close": 97.88, "volume": 198880.0}, {"date": "2023-08-02", "close": 95.91, "volume": 189103.0}, {"date": "2023-08-03", "close": 94.61, "volume": 304379.0}, {"date": "2023-08-04", "close": 94.98, "volume": 225039.0}, {"date": "2023-08-07", "close": 95.49, "volume": 426162.0}, {"date": "2023-08-08", "close": 93.7, "volume": 514084.0}, {"date": "2023-08-09", "close": 87.3, "volume": 1011638.0}, {"date": "2023-08-10", "close": 87.21, "volume": 966888.0}, {"date": "2023-08-11", "close": 85.62, "volume": 487795.0}, {"date": "2023-08-14", "close": 84.08, "volume": 440793.0}, {"date": "2023-08-15", "close": 80.67, "volume": 403620.0}, {"date": "2023-08-16", "close": 82.56, "volume": 414971.0}, {"date": "2023-08-17", "close": 80.35, "volume": 438939.0}, {"date": "2023-08-18", "close": 80.36, "volume": 297103.0}, {"date": "2023-08-21", "close": 80.61, "volume": 386407.0}, {"date": "2023-08-22", "close": 80.33, "volume": 228585.0}, {"date": "2023-08-23", "close": 80.36, "volume": 228925.0}, {"date": "2023-08-24", "close": 79.38, "volume": 306745.0}, {"date": "2023-08-25", "close": 79.51, "volume": 352917.0}, {"date": "2023-08-28", "close": 79.43, "volume": 321726.0}, {"date": "2023-08-29", "close": 80.15, "volume": 287029.0}, {"date": "2023-08-30", "close": 80.14, "volume": 245312.0}, {"date": "2023-08-31", "close": 80.37, "volume": 348607.0}, {"date": "2023-09-01", "close": 82.11, "volume": 341607.0}, {"date": "2023-09-05", "close": 80.88, "volume": 420080.0}, {"date": "2023-09-06", "close": 79.49, "volume": 403264.0}, {"date": "2023-09-07", "close": 78.39, "volume": 396373.0}, {"date": "2023-09-08", "close": 77.87, "volume": 199555.0}, {"date": "2023-09-11", "close": 76.5, "volume": 560531.0}, {"date": "2023-09-12", "close": 72.99, "volume": 706362.0}, {"date": "2023-09-13", "close": 72.24, "volume": 408771.0}, {"date": "2023-09-14", "close": 73.46, "volume": 535194.0}, {"date": "2023-09-15", "close": 72.03, "volume": 655352.0}, {"date": "2023-09-18", "close": 72.48, "volume": 360274.0}, {"date": "2023-09-19", "close": 72.79, "volume": 309056.0}, {"date": "2023-09-20", "close": 71.98, "volume": 267959.0}, {"date": "2023-09-21", "close": 70.61, "volume": 240673.0}, {"date": "2023-09-22", "close": 69.92, "volume": 193065.0}, {"date": "2023-09-25", "close": 69.55, "volume": 254371.0}, {"date": "2023-09-26", "close": 68.12, "volume": 254844.0}, {"date": "2023-09-27", "close": 67.66, "volume": 290422.0}, {"date": "2023-09-28", "close": 68.39, "volume": 313614.0}, {"date": "2023-09-29", "close": 69.06, "volume": 357994.0}, {"date": "2023-10-02", "close": 68.08, "volume": 307175.0}, {"date": "2023-10-03", "close": 65.3, "volume": 322572.0}, {"date": "2023-10-04", "close": 65.05, "volume": 318315.0}, {"date": "2023-10-05", "close": 65.43, "volume": 621256.0}, {"date": "2023-10-06", "close": 66.58, "volume": 496690.0}, {"date": "2023-10-09", "close": 65.84, "volume": 435615.0}, {"date": "2023-10-10", "close": 67.12, "volume": 284390.0}, {"date": "2023-10-11", "close": 65.92, "volume": 224684.0}, {"date": "2023-10-12", "close": 63.34, "volume": 270941.0}, {"date": "2023-10-13", "close": 63.79, "volume": 285309.0}, {"date": "2023-10-16", "close": 64.98, "volume": 554979.0}, {"date": "2023-10-17", "close": 65.94, "volume": 302918.0}, {"date": "2023-10-18", "close": 65.36, "volume": 249931.0}, {"date": "2023-10-19", "close": 64.51, "volume": 254524.0}, {"date": "2023-10-20", "close": 63.94, "volume": 202412.0}, {"date": "2023-10-23", "close": 63.95, "volume": 255352.0}, {"date": "2023-10-24", "close": 63.94, "volume": 257049.0}, {"date": "2023-10-25", "close": 62.96, "volume": 315463.0}, {"date": "2023-10-26", "close": 60.5, "volume": 472143.0}, {"date": "2023-10-27", "close": 62.75, "volume": 483201.0}, {"date": "2023-10-30", "close": 62.51, "volume": 307143.0}, {"date": "2023-10-31", "close": 63.18, "volume": 274558.0}, {"date": "2023-11-01", "close": 63.31, "volume": 304417.0}, {"date": "2023-11-02", "close": 64.39, "volume": 297720.0}, {"date": "2023-11-03", "close": 66.75, "volume": 293905.0}, {"date": "2023-11-06", "close": 66.21, "volume": 229921.0}, {"date": "2023-11-07", "close": 66.97, "volume": 336773.0}, {"date": "2023-11-08", "close": 65.46, "volume": 266923.0}, {"date": "2023-11-09", "close": 65.23, "volume": 197652.0}, {"date": "2023-11-10", "close": 65.14, "volume": 298912.0}, {"date": "2023-11-13", "close": 66.48, "volume": 336512.0}, {"date": "2023-11-14", "close": 69.26, "volume": 243462.0}, {"date": "2023-11-15", "close": 70.79, "volume": 327071.0}, {"date": "2023-11-16", "close": 68.62, "volume": 344626.0}, {"date": "2023-11-17", "close": 69.97, "volume": 348358.0}, {"date": "2023-11-20", "close": 68.44, "volume": 676313.0}, {"date": "2023-11-21", "close": 68.89, "volume": 677476.0}, {"date": "2023-11-22", "close": 70.13, "volume": 891983.0}, {"date": "2023-11-24", "close": 68.83, "volume": 256651.0}, {"date": "2023-11-27", "close": 68.17, "volume": 431989.0}, {"date": "2023-11-28", "close": 68.45, "volume": 335353.0}, {"date": "2023-11-29", "close": 70.24, "volume": 384502.0}, {"date": "2023-11-30", "close": 72.3, "volume": 506717.0}, {"date": "2023-12-01", "close": 76.99, "volume": 578786.0}, {"date": "2023-12-04", "close": 78.78, "volume": 416747.0}, {"date": "2023-12-05", "close": 76.77, "volume": 385757.0}, {"date": "2023-12-06", "close": 77.41, "volume": 311420.0}, {"date": "2023-12-07", "close": 78.68, "volume": 218351.0}, {"date": "2023-12-08", "close": 79.51, "volume": 191807.0}, {"date": "2023-12-11", "close": 80.53, "volume": 371918.0}, {"date": "2023-12-12", "close": 79.33, "volume": 451440.0}, {"date": "2023-12-13", "close": 82.09, "volume": 500673.0}, {"date": "2023-12-14", "close": 84.79, "volume": 455406.0}, {"date": "2023-12-15", "close": 82.5, "volume": 520863.0}, {"date": "2023-12-18", "close": 83.09, "volume": 280653.0}, {"date": "2023-12-19", "close": 82.75, "volume": 357358.0}, {"date": "2023-12-20", "close": 80.83, "volume": 277968.0}, {"date": "2023-12-21", "close": 82.31, "volume": 308652.0}, {"date": "2023-12-22", "close": 82.84, "volume": 241389.0}, {"date": "2023-12-26", "close": 81.73, "volume": 289447.0}, {"date": "2023-12-27", "close": 81.54, "volume": 268020.0}, {"date": "2023-12-28", "close": 81.47, "volume": 246143.0}, {"date": "2023-12-29", "close": 81.63, "volume": 236893.0}, {"date": "2024-01-02", "close": 83.59, "volume": 419570.0}, {"date": "2024-01-03", "close": 81.34, "volume": 325557.0}, {"date": "2024-01-04", "close": 83.85, "volume": 513751.0}, {"date": "2024-01-05", "close": 83.68, "volume": 531047.0}, {"date": "2024-01-08", "close": 84.25, "volume": 365667.0}, {"date": "2024-01-09", "close": 79.93, "volume": 714393.0}, {"date": "2024-01-10", "close": 78.8, "volume": 659628.0}, {"date": "2024-01-11", "close": 76.75, "volume": 485798.0}, {"date": "2024-01-12", "close": 74.91, "volume": 416750.0}, {"date": "2024-01-16", "close": 74.4, "volume": 313346.0}, {"date": "2024-01-17", "close": 75.37, "volume": 371705.0}, {"date": "2024-01-18", "close": 76.66, "volume": 271960.0}, {"date": "2024-01-19", "close": 77.99, "volume": 291733.0}, {"date": "2024-01-22", "close": 79.85, "volume": 517236.0}, {"date": "2024-01-23", "close": 77.7, "volume": 318802.0}, {"date": "2024-01-24", "close": 76.83, "volume": 341360.0}, {"date": "2024-01-25", "close": 76.7, "volume": 332073.0}, {"date": "2024-01-26", "close": 77.73, "volume": 304103.0}, {"date": "2024-01-29", "close": 80.37, "volume": 629156.0}, {"date": "2024-01-30", "close": 79.71, "volume": 288962.0}, {"date": "2024-01-31", "close": 77.97, "volume": 212661.0}, {"date": "2024-02-01", "close": 79.35, "volume": 226676.0}, {"date": "2024-02-02", "close": 78.94, "volume": 244063.0}, {"date": "2024-02-05", "close": 77.02, "volume": 249793.0}, {"date": "2024-02-06", "close": 76.5, "volume": 210173.0}, {"date": "2024-02-07", "close": 76.0, "volume": 190840.0}, {"date": "2024-02-08", "close": 77.08, "volume": 201497.0}, {"date": "2024-02-09", "close": 77.27, "volume": 198435.0}, {"date": "2024-02-12", "close": 77.32, "volume": 236162.0}, {"date": "2024-02-13", "close": 74.31, "volume": 308712.0}, {"date": "2024-02-14", "close": 75.04, "volume": 421667.0}, {"date": "2024-02-15", "close": 76.65, "volume": 276108.0}, {"date": "2024-02-16", "close": 75.95, "volume": 246644.0}, {"date": "2024-02-20", "close": 73.7, "volume": 468437.0}, {"date": "2024-02-21", "close": 73.95, "volume": 574464.0}, {"date": "2024-02-22", "close": 70.3, "volume": 748151.0}, {"date": "2024-02-23", "close": 70.87, "volume": 541169.0}, {"date": "2024-02-26", "close": 70.77, "volume": 451426.0}, {"date": "2024-02-27", "close": 71.78, "volume": 356581.0}, {"date": "2024-02-28", "close": 72.42, "volume": 460632.0}, {"date": "2024-02-29", "close": 73.0, "volume": 560596.0}, {"date": "2024-03-01", "close": 74.62, "volume": 493453.0}, {"date": "2024-03-04", "close": 74.72, "volume": 374817.0}, {"date": "2024-03-05", "close": 74.46, "volume": 291885.0}, {"date": "2024-03-06", "close": 73.76, "volume": 301147.0}, {"date": "2024-03-07", "close": 72.91, "volume": 494312.0}, {"date": "2024-03-08", "close": 72.46, "volume": 495728.0}, {"date": "2024-03-11", "close": 73.83, "volume": 300967.0}, {"date": "2024-03-12", "close": 72.65, "volume": 380246.0}, {"date": "2024-03-13", "close": 73.1, "volume": 325331.0}, {"date": "2024-03-14", "close": 74.36, "volume": 454180.0}, {"date": "2024-03-15", "close": 73.35, "volume": 685507.0}, {"date": "2024-03-18", "close": 71.91, "volume": 354450.0}, {"date": "2024-03-19", "close": 71.34, "volume": 336852.0}, {"date": "2024-03-20", "close": 71.21, "volume": 306460.0}, {"date": "2024-03-21", "close": 68.51, "volume": 498700.0}, {"date": "2024-03-22", "close": 67.3, "volume": 342674.0}, {"date": "2024-03-25", "close": 66.65, "volume": 421851.0}, {"date": "2024-03-26", "close": 68.57, "volume": 517726.0}, {"date": "2024-03-27", "close": 70.47, "volume": 331371.0}, {"date": "2024-03-28", "close": 68.48, "volume": 639612.0}, {"date": "2024-04-01", "close": 67.57, "volume": 396709.0}, {"date": "2024-04-02", "close": 65.17, "volume": 442861.0}, {"date": "2024-04-03", "close": 64.48, "volume": 421574.0}, {"date": "2024-04-04", "close": 62.5, "volume": 598624.0}, {"date": "2024-04-05", "close": 61.25, "volume": 660874.0}, {"date": "2024-04-08", "close": 60.56, "volume": 861827.0}, {"date": "2024-04-09", "close": 61.64, "volume": 613519.0}, {"date": "2024-04-10", "close": 61.07, "volume": 444355.0}, {"date": "2024-04-11", "close": 60.63, "volume": 455773.0}, {"date": "2024-04-12", "close": 59.55, "volume": 500207.0}, {"date": "2024-04-15", "close": 59.58, "volume": 380005.0}, {"date": "2024-04-16", "close": 60.88, "volume": 469998.0}, {"date": "2024-04-17", "close": 58.89, "volume": 409123.0}, {"date": "2024-04-18", "close": 58.16, "volume": 466433.0}, {"date": "2024-04-19", "close": 59.64, "volume": 662261.0}, {"date": "2024-04-22", "close": 59.5, "volume": 704681.0}, {"date": "2024-04-23", "close": 58.41, "volume": 626535.0}, {"date": "2024-04-24", "close": 58.85, "volume": 438130.0}, {"date": "2024-04-25", "close": 58.44, "volume": 312701.0}, {"date": "2024-04-26", "close": 58.79, "volume": 296052.0}, {"date": "2024-04-29", "close": 57.99, "volume": 451973.0}, {"date": "2024-04-30", "close": 57.07, "volume": 440871.0}, {"date": "2024-05-01", "close": 55.25, "volume": 692028.0}, {"date": "2024-05-02", "close": 54.65, "volume": 634924.0}, {"date": "2024-05-03", "close": 55.23, "volume": 425958.0}, {"date": "2024-05-06", "close": 54.91, "volume": 591808.0}, {"date": "2024-05-07", "close": 54.92, "volume": 371932.0}, {"date": "2024-05-08", "close": 55.23, "volume": 409217.0}, {"date": "2024-05-09", "close": 53.8, "volume": 756337.0}, {"date": "2024-05-10", "close": 52.81, "volume": 794221.0}, {"date": "2024-05-13", "close": 53.07, "volume": 951515.0}, {"date": "2024-05-14", "close": 53.07, "volume": 1727638.0}, {"date": "2024-05-15", "close": 53.41, "volume": 910408.0}, {"date": "2024-05-16", "close": 55.25, "volume": 899913.0}, {"date": "2024-05-17", "close": 52.85, "volume": 714705.0}, {"date": "2024-05-20", "close": 54.11, "volume": 661395.0}, {"date": "2024-05-21", "close": 52.45, "volume": 547355.0}, {"date": "2024-05-22", "close": 54.0, "volume": 733701.0}, {"date": "2024-05-23", "close": 53.03, "volume": 573485.0}, {"date": "2024-05-24", "close": 53.59, "volume": 563965.0}, {"date": "2024-05-28", "close": 53.85, "volume": 661592.0}, {"date": "2024-05-29", "close": 52.63, "volume": 446847.0}, {"date": "2024-05-30", "close": 53.07, "volume": 490495.0}, {"date": "2024-05-31", "close": 55.36, "volume": 591434.0}, {"date": "2024-06-03", "close": 57.3, "volume": 638173.0}, {"date": "2024-06-04", "close": 56.62, "volume": 580930.0}, {"date": "2024-06-05", "close": 57.4, "volume": 348083.0}, {"date": "2024-06-06", "close": 57.47, "volume": 386379.0}, {"date": "2024-06-07", "close": 56.6, "volume": 423028.0}, {"date": "2024-06-10", "close": 54.36, "volume": 619926.0}, {"date": "2024-06-11", "close": 54.21, "volume": 411095.0}, {"date": "2024-06-12", "close": 55.95, "volume": 524863.0}, {"date": "2024-06-13", "close": 55.27, "volume": 561182.0}, {"date": "2024-06-14", "close": 54.62, "volume": 737962.0}, {"date": "2024-06-17", "close": 53.08, "volume": 724037.0}, {"date": "2024-06-18", "close": 51.2, "volume": 717223.0}, {"date": "2024-06-20", "close": 51.2, "volume": 512176.0}, {"date": "2024-06-21", "close": 50.17, "volume": 780498.0}, {"date": "2024-06-24", "close": 51.51, "volume": 485151.0}, {"date": "2024-06-25", "close": 49.82, "volume": 384176.0}, {"date": "2024-06-26", "close": 51.08, "volume": 504603.0}, {"date": "2024-06-27", "close": 51.46, "volume": 369928.0}, {"date": "2024-06-28", "close": 50.94, "volume": 495764.0}, {"date": "2024-07-01", "close": 48.93, "volume": 567141.0}, {"date": "2024-07-02", "close": 48.03, "volume": 458350.0}, {"date": "2024-07-03", "close": 48.6, "volume": 234128.0}, {"date": "2024-07-05", "close": 49.37, "volume": 402103.0}, {"date": "2024-07-08", "close": 49.55, "volume": 345069.0}, {"date": "2024-07-09", "close": 47.3, "volume": 631905.0}, {"date": "2024-07-10", "close": 46.22, "volume": 424372.0}, {"date": "2024-07-11", "close": 48.85, "volume": 713911.0}, {"date": "2024-07-12", "close": 51.44, "volume": 768970.0}, {"date": "2024-07-15", "close": 51.64, "volume": 484355.0}, {"date": "2024-07-16", "close": 54.81, "volume": 549954.0}, {"date": "2024-07-17", "close": 56.04, "volume": 491293.0}, {"date": "2024-07-18", "close": 54.07, "volume": 350167.0}, {"date": "2024-07-19", "close": 53.89, "volume": 327864.0}, {"date": "2024-07-22", "close": 54.59, "volume": 321970.0}, {"date": "2024-07-23", "close": 56.2, "volume": 391847.0}, {"date": "2024-07-24", "close": 55.65, "volume": 476204.0}, {"date": "2024-07-25", "close": 57.61, "volume": 608467.0}, {"date": "2024-07-26", "close": 56.8, "volume": 468707.0}, {"date": "2024-07-29", "close": 58.35, "volume": 297827.0}, {"date": "2024-07-30", "close": 60.07, "volume": 454292.0}, {"date": "2024-07-31", "close": 59.44, "volume": 291073.0}, {"date": "2024-08-01", "close": 57.72, "volume": 344657.0}, {"date": "2024-08-02", "close": 54.56, "volume": 574753.0}, {"date": "2024-08-05", "close": 52.82, "volume": 576322.0}, {"date": "2024-08-06", "close": 53.03, "volume": 538341.0}, {"date": "2024-08-07", "close": 51.38, "volume": 1397799.0}, {"date": "2024-08-08", "close": 52.56, "volume": 543375.0}, {"date": "2024-08-09", "close": 53.53, "volume": 445378.0}, {"date": "2024-08-12", "close": 51.88, "volume": 659660.0}, {"date": "2024-08-13", "close": 55.85, "volume": 482570.0}, {"date": "2024-08-14", "close": 54.07, "volume": 467094.0}, {"date": "2024-08-15", "close": 55.51, "volume": 408904.0}, {"date": "2024-08-16", "close": 52.86, "volume": 608617.0}, {"date": "2024-08-19", "close": 51.83, "volume": 617287.0}, {"date": "2024-08-20", "close": 51.77, "volume": 519349.0}, {"date": "2024-08-21", "close": 52.2, "volume": 754717.0}, {"date": "2024-08-22", "close": 50.89, "volume": 438797.0}, {"date": "2024-08-23", "close": 51.74, "volume": 475589.0}, {"date": "2024-08-26", "close": 52.42, "volume": 352974.0}, {"date": "2024-08-27", "close": 50.86, "volume": 563459.0}, {"date": "2024-08-28", "close": 48.25, "volume": 623165.0}, {"date": "2024-08-29", "close": 50.16, "volume": 669263.0}, {"date": "2024-08-30", "close": 49.36, "volume": 487350.0}, {"date": "2024-09-03", "close": 46.91, "volume": 787137.0}, {"date": "2024-09-04", "close": 46.12, "volume": 684794.0}, {"date": "2024-09-05", "close": 46.19, "volume": 571532.0}, {"date": "2024-09-06", "close": 45.84, "volume": 554135.0}, {"date": "2024-09-09", "close": 44.72, "volume": 644251.0}, {"date": "2024-09-10", "close": 41.98, "volume": 1271167.0}, {"date": "2024-09-11", "close": 42.82, "volume": 885141.0}, {"date": "2024-09-12", "close": 42.88, "volume": 592105.0}, {"date": "2024-09-13", "close": 44.41, "volume": 442406.0}, {"date": "2024-09-16", "close": 42.91, "volume": 581966.0}, {"date": "2024-09-17", "close": 43.63, "volume": 675864.0}, {"date": "2024-09-18", "close": 44.15, "volume": 504106.0}, {"date": "2024-09-19", "close": 45.14, "volume": 469732.0}, {"date": "2024-09-20", "close": 44.16, "volume": 736717.0}, {"date": "2024-09-23", "close": 44.63, "volume": 541444.0}, {"date": "2024-09-24", "close": 45.66, "volume": 358841.0}, {"date": "2024-09-25", "close": 43.41, "volume": 524535.0}, {"date": "2024-09-26", "close": 44.21, "volume": 395486.0}, {"date": "2024-09-27", "close": 45.41, "volume": 372475.0}, {"date": "2024-09-30", "close": 46.54, "volume": 471689.0}, {"date": "2024-10-01", "close": 46.68, "volume": 488565.0}, {"date": "2024-10-02", "close": 47.01, "volume": 322079.0}, {"date": "2024-10-03", "close": 45.46, "volume": 408208.0}, {"date": "2024-10-04", "close": 45.15, "volume": 735740.0}, {"date": "2024-10-07", "close": 43.76, "volume": 650997.0}, {"date": "2024-10-08", "close": 43.98, "volume": 413237.0}, {"date": "2024-10-09", "close": 43.49, "volume": 465890.0}, {"date": "2024-10-10", "close": 44.71, "volume": 532199.0}, {"date": "2024-10-11", "close": 45.03, "volume": 322896.0}, {"date": "2024-10-14", "close": 44.37, "volume": 481820.0}, {"date": "2024-10-15", "close": 46.29, "volume": 478105.0}, {"date": "2024-10-16", "close": 46.71, "volume": 362156.0}, {"date": "2024-10-17", "close": 46.31, "volume": 418704.0}, {"date": "2024-10-18", "close": 45.78, "volume": 558843.0}, {"date": "2024-10-21", "close": 45.46, "volume": 411751.0}, {"date": "2024-10-22", "close": 44.51, "volume": 348628.0}, {"date": "2024-10-23", "close": 46.47, "volume": 824617.0}, {"date": "2024-10-24", "close": 46.96, "volume": 363699.0}, {"date": "2024-10-25", "close": 46.77, "volume": 326842.0}, {"date": "2024-10-28", "close": 50.53, "volume": 706873.0}, {"date": "2024-10-29", "close": 49.91, "volume": 451343.0}, {"date": "2024-10-30", "close": 50.71, "volume": 331430.0}, {"date": "2024-10-31", "close": 49.25, "volume": 310101.0}, {"date": "2024-11-01", "close": 50.37, "volume": 456592.0}, {"date": "2024-11-04", "close": 50.1, "volume": 390893.0}, {"date": "2024-11-05", "close": 51.52, "volume": 536779.0}, {"date": "2024-11-06", "close": 50.27, "volume": 762421.0}, {"date": "2024-11-07", "close": 48.82, "volume": 726632.0}, {"date": "2024-11-08", "close": 47.33, "volume": 442906.0}, {"date": "2024-11-11", "close": 47.45, "volume": 546880.0}, {"date": "2024-11-12", "close": 46.1, "volume": 471830.0}, {"date": "2024-11-13", "close": 45.08, "volume": 623621.0}, {"date": "2024-11-14", "close": 46.41, "volume": 851689.0}, {"date": "2024-11-15", "close": 44.76, "volume": 783160.0}, {"date": "2024-11-18", "close": 46.61, "volume": 887382.0}, {"date": "2024-11-19", "close": 46.03, "volume": 697317.0}, {"date": "2024-11-20", "close": 45.6, "volume": 1146638.0}, {"date": "2024-11-21", "close": 47.8, "volume": 1248762.0}, {"date": "2024-11-22", "close": 47.5, "volume": 676516.0}, {"date": "2024-11-25", "close": 47.95, "volume": 869096.0}, {"date": "2024-11-26", "close": 46.59, "volume": 638000.0}, {"date": "2024-11-27", "close": 46.87, "volume": 687474.0}, {"date": "2024-11-29", "close": 48.85, "volume": 338325.0}, {"date": "2024-12-02", "close": 49.34, "volume": 512869.0}, {"date": "2024-12-03", "close": 49.36, "volume": 364283.0}, {"date": "2024-12-04", "close": 49.42, "volume": 463353.0}, {"date": "2024-12-05", "close": 48.19, "volume": 433076.0}, {"date": "2024-12-06", "close": 47.97, "volume": 326809.0}, {"date": "2024-12-09", "close": 48.32, "volume": 502358.0}, {"date": "2024-12-10", "close": 49.73, "volume": 389034.0}, {"date": "2024-12-11", "close": 48.46, "volume": 479448.0}, {"date": "2024-12-12", "close": 47.03, "volume": 499421.0}, {"date": "2024-12-13", "close": 45.5, "volume": 497163.0}, {"date": "2024-12-16", "close": 43.21, "volume": 839987.0}, {"date": "2024-12-17", "close": 42.85, "volume": 543889.0}, {"date": "2024-12-18", "close": 40.09, "volume": 700736.0}, {"date": "2024-12-19", "close": 38.71, "volume": 1260352.0}, {"date": "2024-12-20", "close": 40.73, "volume": 1487279.0}, {"date": "2024-12-23", "close": 40.11, "volume": 595543.0}, {"date": "2024-12-24", "close": 39.35, "volume": 304679.0}, {"date": "2024-12-26", "close": 40.53, "volume": 517227.0}, {"date": "2024-12-27", "close": 42.38, "volume": 678240.0}, {"date": "2024-12-30", "close": 42.3, "volume": 441722.0}, {"date": "2024-12-31", "close": 41.64, "volume": 703510.0}, {"date": "2025-01-02", "close": 40.965, "volume": 566793.0}, {"date": "2025-01-03", "close": 40.48, "volume": 590134.0}, {"date": "2025-01-06", "close": 40.47, "volume": 796891.0}, {"date": "2025-01-07", "close": 38.97, "volume": 782632.0}, {"date": "2025-01-08", "close": 38.13, "volume": 682022.0}, {"date": "2025-01-10", "close": 37.2, "volume": 581795.0}, {"date": "2025-01-13", "close": 38.28, "volume": 681613.0}, {"date": "2025-01-14", "close": 39.15, "volume": 421412.0}, {"date": "2025-01-15", "close": 39.58, "volume": 537466.0}, {"date": "2025-01-16", "close": 39.52, "volume": 461967.0}, {"date": "2025-01-17", "close": 38.66, "volume": 609650.0}, {"date": "2025-01-21", "close": 38.65, "volume": 923709.0}, {"date": "2025-01-22", "close": 38.91, "volume": 596901.0}, {"date": "2025-01-23", "close": 39.21, "volume": 513128.0}, {"date": "2025-01-24", "close": 39.62, "volume": 462813.0}, {"date": "2025-01-27", "close": 40.69, "volume": 491550.0}, {"date": "2025-01-28", "close": 39.49, "volume": 385703.0}, {"date": "2025-01-29", "close": 39.36, "volume": 493563.0}, {"date": "2025-01-30", "close": 39.84, "volume": 384485.0}, {"date": "2025-01-31", "close": 39.19, "volume": 439295.0}, {"date": "2025-02-03", "close": 39.99, "volume": 511288.0}, {"date": "2025-02-04", "close": 41.02, "volume": 453498.0}, {"date": "2025-02-05", "close": 41.88, "volume": 433054.0}, {"date": "2025-02-06", "close": 42.58, "volume": 567946.0}, {"date": "2025-02-07", "close": 40.53, "volume": 446195.0}, {"date": "2025-02-10", "close": 39.49, "volume": 407252.0}, {"date": "2025-02-11", "close": 39.6, "volume": 433878.0}, {"date": "2025-02-12", "close": 38.52, "volume": 513267.0}, {"date": "2025-02-13", "close": 39.9, "volume": 654434.0}, {"date": "2025-02-14", "close": 39.18, "volume": 536546.0}, {"date": "2025-02-18", "close": 40.31, "volume": 662364.0}, {"date": "2025-02-19", "close": 39.11, "volume": 614854.0}, {"date": "2025-02-20", "close": 39.29, "volume": 464478.0}, {"date": "2025-02-21", "close": 38.46, "volume": 626432.0}, {"date": "2025-02-24", "close": 36.78, "volume": 1035085.0}, {"date": "2025-02-25", "close": 33.95, "volume": 2283626.0}, {"date": "2025-02-26", "close": 37.94, "volume": 2368825.0}, {"date": "2025-02-27", "close": 38.62, "volume": 830016.0}, {"date": "2025-02-28", "close": 38.44, "volume": 690484.0}, {"date": "2025-03-03", "close": 35.82, "volume": 849739.0}, {"date": "2025-03-04", "close": 36.14, "volume": 845707.0}, {"date": "2025-03-05", "close": 35.03, "volume": 1055008.0}, {"date": "2025-03-06", "close": 36.7, "volume": 817219.0}, {"date": "2025-03-07", "close": 38.23, "volume": 765160.0}, {"date": "2025-03-10", "close": 37.42, "volume": 745986.0}, {"date": "2025-03-11", "close": 33.73, "volume": 1148531.0}, {"date": "2025-03-12", "close": 33.44, "volume": 859265.0}, {"date": "2025-03-13", "close": 31.13, "volume": 786640.0}, {"date": "2025-03-14", "close": 31.34, "volume": 810408.0}, {"date": "2025-03-17", "close": 32.15, "volume": 778031.0}, {"date": "2025-03-18", "close": 32.16, "volume": 695497.0}, {"date": "2025-03-19", "close": 31.44, "volume": 612153.0}, {"date": "2025-03-20", "close": 30.74, "volume": 535381.0}, {"date": "2025-03-21", "close": 29.48, "volume": 1409360.0}, {"date": "2025-03-24", "close": 30.62, "volume": 768806.0}, {"date": "2025-03-25", "close": 28.84, "volume": 901475.0}, {"date": "2025-03-26", "close": 28.36, "volume": 774961.0}, {"date": "2025-03-27", "close": 28.63, "volume": 556413.0}, {"date": "2025-03-28", "close": 27.43, "volume": 1046217.0}, {"date": "2025-03-31", "close": 27.19, "volume": 998746.0}, {"date": "2025-04-01", "close": 26.93, "volume": 840065.0}, {"date": "2025-04-02", "close": 26.53, "volume": 1024125.0}, {"date": "2025-04-03", "close": 25.73, "volume": 1743846.0}, {"date": "2025-04-04", "close": 24.35, "volume": 2175347.0}, {"date": "2025-04-07", "close": 24.63, "volume": 1500092.0}, {"date": "2025-04-08", "close": 22.93, "volume": 1489458.0}, {"date": "2025-04-09", "close": 25.69, "volume": 1557719.0}, {"date": "2025-04-10", "close": 24.82, "volume": 790110.0}, {"date": "2025-04-11", "close": 24.73, "volume": 755164.0}, {"date": "2025-04-14", "close": 24.42, "volume": 855523.0}, {"date": "2025-04-15", "close": 23.71, "volume": 712743.0}, {"date": "2025-04-16", "close": 22.86, "volume": 746858.0}, {"date": "2025-04-17", "close": 23.22, "volume": 582319.0}, {"date": "2025-04-21", "close": 24.81, "volume": 828782.0}, {"date": "2025-04-22", "close": 25.44, "volume": 658416.0}, {"date": "2025-04-23", "close": 25.42, "volume": 1114964.0}, {"date": "2025-04-24", "close": 23.965, "volume": 2736970.0}, {"date": "2025-04-25", "close": 24.515, "volume": 1176743.0}, {"date": "2025-04-28", "close": 25.75, "volume": 1479305.0}, {"date": "2025-04-29", "close": 26.18, "volume": 655000.0}, {"date": "2025-04-30", "close": 26.04, "volume": 504741.0}, {"date": "2025-05-01", "close": 26.11, "volume": 783606.0}, {"date": "2025-05-02", "close": 27.16, "volume": 561518.0}, {"date": "2025-05-05", "close": 27.03, "volume": 601930.0}, {"date": "2025-05-06", "close": 26.38, "volume": 775625.0}, {"date": "2025-05-07", "close": 26.59, "volume": 552804.0}, {"date": "2025-05-08", "close": 27.22, "volume": 470707.0}, {"date": "2025-05-09", "close": 26.92, "volume": 469532.0}, {"date": "2025-05-12", "close": 28.8, "volume": 986405.0}, {"date": "2025-05-13", "close": 26.07, "volume": 978349.0}, {"date": "2025-05-14", "close": 25.67, "volume": 1087861.0}, {"date": "2025-05-15", "close": 24.06, "volume": 1713594.0}, {"date": "2025-05-16", "close": 23.75, "volume": 1049112.0}, {"date": "2025-05-19", "close": 21.97, "volume": 1612571.0}, {"date": "2025-05-20", "close": 21.99, "volume": 1125611.0}, {"date": "2025-05-21", "close": 19.94, "volume": 1662517.0}, {"date": "2025-05-22", "close": 20.24, "volume": 1122179.0}, {"date": "2025-05-23", "close": 20.29, "volume": 545089.0}, {"date": "2025-05-27", "close": 20.34, "volume": 828918.0}, {"date": "2025-05-28", "close": 20.39, "volume": 623256.0}, {"date": "2025-05-29", "close": 19.55, "volume": 808290.0}, {"date": "2025-05-30", "close": 18.965, "volume": 1048156.0}, {"date": "2025-06-02", "close": 18.69, "volume": 1120730.0}, {"date": "2025-06-03", "close": 19.36, "volume": 860394.0}, {"date": "2025-06-04", "close": 20.26, "volume": 849170.0}, {"date": "2025-06-05", "close": 19.45, "volume": 835360.0}, {"date": "2025-06-06", "close": 20.29, "volume": 631056.0}, {"date": "2025-06-09", "close": 21.57, "volume": 1354821.0}, {"date": "2025-06-10", "close": 20.78, "volume": 735127.0}, {"date": "2025-06-11", "close": 19.85, "volume": 991442.0}, {"date": "2025-06-12", "close": 19.5, "volume": 843086.0}, {"date": "2025-06-13", "close": 18.3, "volume": 1159669.0}, {"date": "2025-06-16", "close": 18.02, "volume": 1040353.0}, {"date": "2025-06-17", "close": 17.63, "volume": 947153.0}, {"date": "2025-06-18", "close": 17.06, "volume": 1073175.0}, {"date": "2025-06-20", "close": 17.25, "volume": 1331184.0}, {"date": "2025-06-23", "close": 18.03, "volume": 879997.0}, {"date": "2025-06-24", "close": 17.83, "volume": 724286.0}, {"date": "2025-06-25", "close": 17.15, "volume": 750891.0}, {"date": "2025-06-26", "close": 17.29, "volume": 612405.0}, {"date": "2025-06-27", "close": 16.83, "volume": 1060032.0}, {"date": "2025-06-30", "close": 17.46, "volume": 920135.0}, {"date": "2025-07-01", "close": 19.09, "volume": 1173520.0}, {"date": "2025-07-02", "close": 20.59, "volume": 1674578.0}, {"date": "2025-07-03", "close": 20.37, "volume": 469224.0}, {"date": "2025-07-07", "close": 19.76, "volume": 896637.0}, {"date": "2025-07-08", "close": 21.45, "volume": 954315.0}, {"date": "2025-07-09", "close": 22.11, "volume": 891818.0}, {"date": "2025-07-10", "close": 22.59, "volume": 895109.0}, {"date": "2025-07-11", "close": 22.75, "volume": 675173.0}, {"date": "2025-07-14", "close": 21.23, "volume": 862218.0}, {"date": "2025-07-15", "close": 20.15, "volume": 874466.0}, {"date": "2025-07-16", "close": 20.69, "volume": 691796.0}, {"date": "2025-07-17", "close": 21.61, "volume": 729526.0}, {"date": "2025-07-18", "close": 21.4, "volume": 621633.0}, {"date": "2025-07-21", "close": 22.21, "volume": 715146.0}, {"date": "2025-07-22", "close": 24.35, "volume": 1292758.0}, {"date": "2025-07-23", "close": 24.88, "volume": 1151609.0}, {"date": "2025-07-24", "close": 23.7, "volume": 1351730.0}, {"date": "2025-07-25", "close": 23.89, "volume": 723976.0}, {"date": "2025-07-28", "close": 22.42, "volume": 577821.0}, {"date": "2025-07-29", "close": 20.92, "volume": 735181.0}, {"date": "2025-07-30", "close": 20.18, "volume": 783155.0}, {"date": "2025-07-31", "close": 19.7, "volume": 909846.0}, {"date": "2025-08-01", "close": 19.23, "volume": 998509.0}, {"date": "2025-08-04", "close": 19.04, "volume": 786739.0}, {"date": "2025-08-05", "close": 19.5, "volume": 902956.0}, {"date": "2025-08-06", "close": 18.94, "volume": 1074836.0}, {"date": "2025-08-07", "close": 18.63, "volume": 1895240.0}, {"date": "2025-08-08", "close": 18.19, "volume": 1193967.0}, {"date": "2025-08-11", "close": 16.98, "volume": 1319218.0}, {"date": "2025-08-12", "close": 16.67, "volume": 1336930.0}, {"date": "2025-08-13", "close": 18.67, "volume": 1326665.0}, {"date": "2025-08-14", "close": 20.65, "volume": 1782019.0}, {"date": "2025-08-15", "close": 20.47, "volume": 1632548.0}, {"date": "2025-08-18", "close": 18.78, "volume": 1134116.0}, {"date": "2025-08-19", "close": 19.0, "volume": 779169.0}, {"date": "2025-08-20", "close": 18.67, "volume": 809836.0}, {"date": "2025-08-21", "close": 18.1, "volume": 1215611.0}, {"date": "2025-08-22", "close": 18.65, "volume": 1652242.0}, {"date": "2025-08-25", "close": 18.81, "volume": 615950.0}, {"date": "2025-08-26", "close": 18.67, "volume": 983036.0}, {"date": "2025-08-27", "close": 18.28, "volume": 785019.0}, {"date": "2025-08-28", "close": 18.74, "volume": 797707.0}, {"date": "2025-08-29", "close": 19.3, "volume": 702756.0}, {"date": "2025-09-02", "close": 18.73, "volume": 601889.0}, {"date": "2025-09-03", "close": 17.97, "volume": 961060.0}, {"date": "2025-09-04", "close": 19.42, "volume": 1763700.0}, {"date": "2025-09-05", "close": 20.43, "volume": 1800021.0}, {"date": "2025-09-08", "close": 19.85, "volume": 2340760.0}, {"date": "2025-09-09", "close": 19.94, "volume": 1633627.0}, {"date": "2025-09-10", "close": 18.27, "volume": 1807366.0}, {"date": "2025-09-11", "close": 18.13, "volume": 1828262.0}, {"date": "2025-09-12", "close": 18.54, "volume": 1812137.0}, {"date": "2025-09-15", "close": 19.59, "volume": 1819303.0}, {"date": "2025-09-16", "close": 19.42, "volume": 1530550.0}, {"date": "2025-09-17", "close": 18.73, "volume": 1709489.0}, {"date": "2025-09-18", "close": 18.85, "volume": 1785211.0}, {"date": "2025-09-19", "close": 18.92, "volume": 4962386.0}, {"date": "2025-09-22", "close": 18.66, "volume": 1792408.0}, {"date": "2025-09-23", "close": 18.4, "volume": 1614561.0}, {"date": "2025-09-24", "close": 19.11, "volume": 1597338.0}, {"date": "2025-09-25", "close": 19.39, "volume": 1145905.0}, {"date": "2025-09-26", "close": 20.23, "volume": 1255162.0}, {"date": "2025-09-29", "close": 19.14, "volume": 1854655.0}, {"date": "2025-09-30", "close": 19.77, "volume": 1421729.0}, {"date": "2025-10-01", "close": 20.75, "volume": 1459122.0}, {"date": "2025-10-02", "close": 19.57, "volume": 1278439.0}, {"date": "2025-10-03", "close": 19.94, "volume": 1322388.0}, {"date": "2025-10-06", "close": 19.19, "volume": 971632.0}, {"date": "2025-10-07", "close": 19.12, "volume": 1100569.0}, {"date": "2025-10-08", "close": 19.37, "volume": 1382521.0}, {"date": "2025-10-09", "close": 18.37, "volume": 1123365.0}, {"date": "2025-10-10", "close": 17.34, "volume": 1240957.0}, {"date": "2025-10-13", "close": 17.78, "volume": 1293124.0}, {"date": "2025-10-14", "close": 19.64, "volume": 1870621.0}, {"date": "2025-10-15", "close": 19.28, "volume": 1241017.0}, {"date": "2025-10-16", "close": 17.61, "volume": 2127989.0}, {"date": "2025-10-17", "close": 17.065, "volume": 1137103.0}, {"date": "2025-10-20", "close": 17.26, "volume": 984478.0}, {"date": "2025-10-21", "close": 18.15, "volume": 1381432.0}, {"date": "2025-10-22", "close": 18.24, "volume": 1064462.0}, {"date": "2025-10-23", "close": 18.37, "volume": 921030.0}, {"date": "2025-10-24", "close": 17.73, "volume": 972790.0}, {"date": "2025-10-27", "close": 17.3, "volume": 1037650.0}, {"date": "2025-10-28", "close": 17.06, "volume": 1016426.0}, {"date": "2025-10-29", "close": 16.44, "volume": 1099584.0}, {"date": "2025-10-30", "close": 15.28, "volume": 1587573.0}, {"date": "2025-10-31", "close": 16.04, "volume": 1398477.0}, {"date": "2025-11-03", "close": 15.99, "volume": 980644.0}, {"date": "2025-11-04", "close": 16.72, "volume": 1543492.0}, {"date": "2025-11-05", "close": 17.13, "volume": 1501734.0}, {"date": "2025-11-06", "close": 15.93, "volume": 859260.0}, {"date": "2025-11-07", "close": 17.05, "volume": 913439.0}, {"date": "2025-11-10", "close": 15.64, "volume": 1668458.0}, {"date": "2025-11-11", "close": 14.99, "volume": 1123610.0}, {"date": "2025-11-12", "close": 15.15, "volume": 1191352.0}, {"date": "2025-11-13", "close": 15.2, "volume": 826977.0}, {"date": "2025-11-14", "close": 14.94, "volume": 928626.0}, {"date": "2025-11-17", "close": 14.26, "volume": 943977.0}, {"date": "2025-11-18", "close": 14.25, "volume": 1104097.0}, {"date": "2025-11-19", "close": 14.38, "volume": 1431784.0}, {"date": "2025-11-20", "close": 15.5, "volume": 2804918.0}, {"date": "2025-11-21", "close": 16.81, "volume": 1964686.0}, {"date": "2025-11-24", "close": 17.36, "volume": 2034523.0}, {"date": "2025-11-25", "close": 19.46, "volume": 2358627.0}, {"date": "2025-11-26", "close": 19.46, "volume": 1053415.0}, {"date": "2025-11-28", "close": 19.71, "volume": 448406.0}, {"date": "2025-12-01", "close": 19.32, "volume": 764546.0}, {"date": "2025-12-02", "close": 19.43, "volume": 745892.0}, {"date": "2025-12-03", "close": 19.87, "volume": 618717.0}, {"date": "2025-12-04", "close": 19.33, "volume": 600741.0}, {"date": "2025-12-05", "close": 18.84, "volume": 539087.0}, {"date": "2025-12-08", "close": 18.95, "volume": 563773.0}, {"date": "2025-12-09", "close": 19.27, "volume": 433680.0}, {"date": "2025-12-10", "close": 20.11, "volume": 1020581.0}, {"date": "2025-12-11", "close": 20.27, "volume": 654621.0}, {"date": "2025-12-12", "close": 21.08, "volume": 1049511.0}, {"date": "2025-12-15", "close": 19.65, "volume": 687120.0}, {"date": "2025-12-16", "close": 20.39, "volume": 841438.0}, {"date": "2025-12-17", "close": 19.51, "volume": 644447.0}, {"date": "2025-12-18", "close": 19.68, "volume": 518041.0}, {"date": "2025-12-19", "close": 19.42, "volume": 882702.0}, {"date": "2025-12-22", "close": 19.45, "volume": 573238.0}, {"date": "2025-12-23", "close": 18.84, "volume": 510187.0}, {"date": "2025-12-24", "close": 19.11, "volume": 238061.0}, {"date": "2025-12-26", "close": 20.58, "volume": 750007.0}, {"date": "2025-12-29", "close": 19.53, "volume": 551241.0}, {"date": "2025-12-30", "close": 18.98, "volume": 565173.0}, {"date": "2025-12-31", "close": 18.95, "volume": 524903.0}, {"date": "2026-01-02", "close": 18.72, "volume": 723898.0}, {"date": "2026-01-05", "close": 18.98, "volume": 499747.0}, {"date": "2026-01-06", "close": 20.5, "volume": 811526.0}, {"date": "2026-01-07", "close": 20.7, "volume": 617373.0}, {"date": "2026-01-08", "close": 22.57, "volume": 882376.0}, {"date": "2026-01-09", "close": 22.98, "volume": 640428.0}, {"date": "2026-01-12", "close": 22.66, "volume": 602335.0}, {"date": "2026-01-13", "close": 22.06, "volume": 403081.0}, {"date": "2026-01-14", "close": 22.58, "volume": 432038.0}, {"date": "2026-01-15", "close": 23.52, "volume": 747896.0}, {"date": "2026-01-16", "close": 22.98, "volume": 475990.0}, {"date": "2026-01-20", "close": 20.67, "volume": 454757.0}, {"date": "2026-01-21", "close": 21.17, "volume": 380718.0}, {"date": "2026-01-22", "close": 21.71, "volume": 351625.0}, {"date": "2026-01-23", "close": 21.16, "volume": 298645.0}, {"date": "2026-01-26", "close": 21.22, "volume": 402273.0}, {"date": "2026-01-27", "close": 21.79, "volume": 436260.0}, {"date": "2026-01-28", "close": 20.81, "volume": 328403.0}, {"date": "2026-01-29", "close": 20.59, "volume": 428999.0}, {"date": "2026-01-30", "close": 20.97, "volume": 369407.0}, {"date": "2026-02-02", "close": 21.0, "volume": 311061.0}, {"date": "2026-02-03", "close": 21.57, "volume": 550457.0}, {"date": "2026-02-04", "close": 22.23, "volume": 619887.0}, {"date": "2026-02-05", "close": 22.01, "volume": 560996.0}, {"date": "2026-02-06", "close": 22.77, "volume": 380123.0}, {"date": "2026-02-09", "close": 21.36, "volume": 446783.0}, {"date": "2026-02-10", "close": 20.41, "volume": 459949.0}, {"date": "2026-02-11", "close": 20.645, "volume": 268814.0}, {"date": "2026-02-12", "close": 20.5, "volume": 707639.0}, {"date": "2026-02-13", "close": 20.73, "volume": 485559.0}, {"date": "2026-02-17", "close": 21.34, "volume": 442211.0}, {"date": "2026-02-18", "close": 22.01, "volume": 581440.0}, {"date": "2026-02-19", "close": 18.02, "volume": 1722158.0}, {"date": "2026-02-20", "close": 16.805, "volume": 1560862.0}, {"date": "2026-02-23", "close": 17.07, "volume": 802812.0}, {"date": "2026-02-24", "close": 17.41, "volume": 544016.0}, {"date": "2026-02-25", "close": 16.87, "volume": 530510.0}, {"date": "2026-02-26", "close": 17.28, "volume": 523389.0}, {"date": "2026-02-27", "close": 16.92, "volume": 642675.0}, {"date": "2026-03-02", "close": 15.42, "volume": 914155.0}, {"date": "2026-03-03", "close": 15.18, "volume": 991507.0}, {"date": "2026-03-04", "close": 15.12, "volume": 674520.0}, {"date": "2026-03-05", "close": 15.09, "volume": 851599.0}, {"date": "2026-03-06", "close": 14.49, "volume": 834077.0}, {"date": "2026-03-09", "close": 13.95, "volume": 1220736.0}, {"date": "2026-03-10", "close": 13.67, "volume": 683314.0}, {"date": "2026-03-11", "close": 13.37, "volume": 761532.0}, {"date": "2026-03-12", "close": 12.88, "volume": 909209.0}, {"date": "2026-03-13", "close": 12.66, "volume": 1192570.0}, {"date": "2026-03-16", "close": 12.78, "volume": 684841.0}, {"date": "2026-03-17", "close": 12.5, "volume": 791463.0}, {"date": "2026-03-18", "close": 11.6, "volume": 1140643.0}, {"date": "2026-03-19", "close": 11.19, "volume": 1136699.0}, {"date": "2026-03-20", "close": 11.0, "volume": 881395.0}, {"date": "2026-03-23", "close": 11.16, "volume": 770548.0}, {"date": "2026-03-24", "close": 10.83, "volume": 891757.0}, {"date": "2026-03-25", "close": 11.0, "volume": 1360086.0}, {"date": "2026-03-26", "close": 10.72, "volume": 659983.0}, {"date": "2026-03-27", "close": 9.7, "volume": 1487969.0}, {"date": "2026-03-30", "close": 9.395, "volume": 1270640.0}, {"date": "2026-03-31", "close": 9.67, "volume": 1729791.0}, {"date": "2026-04-01", "close": 9.71, "volume": 1063259.0}, {"date": "2026-04-02", "close": 9.99, "volume": 874944.0}, {"date": "2026-04-06", "close": 10.61, "volume": 1050485.0}, {"date": "2026-04-07", "close": 10.96, "volume": 1127177.0}, {"date": "2026-04-08", "close": 11.3, "volume": 735615.0}, {"date": "2026-04-09", "close": 12.02, "volume": 940342.0}, {"date": "2026-04-10", "close": 11.45, "volume": 633105.0}, {"date": "2026-04-13", "close": 11.38, "volume": 732582.0}, {"date": "2026-04-14", "close": 11.78, "volume": 786308.0}, {"date": "2026-04-15", "close": 11.72, "volume": 424728.0}, {"date": "2026-04-16", "close": 12.36, "volume": 759508.0}, {"date": "2026-04-17", "close": 12.98, "volume": 805187.0}, {"date": "2026-04-20", "close": 12.78, "volume": 581230.0}, {"date": "2026-04-21", "close": 12.7, "volume": 568165.0}, {"date": "2026-04-22", "close": 13.91, "volume": 1215808.0}, {"date": "2026-04-23", "close": 12.71, "volume": 710172.0}, {"date": "2026-04-24", "close": 12.92, "volume": 707934.0}, {"date": "2026-04-27", "close": 13.2, "volume": 667066.0}, {"date": "2026-04-28", "close": 13.0, "volume": 904129.0}, {"date": "2026-04-29", "close": 12.3, "volume": 645673.0}, {"date": "2026-04-30", "close": 12.6, "volume": 398269.0}, {"date": "2026-05-01", "close": 12.28, "volume": 496336.0}, {"date": "2026-05-04", "close": 12.05, "volume": 693214.0}, {"date": "2026-05-05", "close": 12.84, "volume": 850106.0}, {"date": "2026-05-06", "close": 13.63, "volume": 648590.0}, {"date": "2026-05-07", "close": 13.87, "volume": 493625.0}, {"date": "2026-05-08", "close": 13.79, "volume": 615817.0}, {"date": "2026-05-11", "close": 13.4, "volume": 863203.0}, {"date": "2026-05-12", "close": 13.57, "volume": 717359.0}, {"date": "2026-05-13", "close": 12.79, "volume": 1444925.0}, {"date": "2026-05-14", "close": 10.98, "volume": 2716792.0}, {"date": "2026-05-15", "close": 10.87, "volume": 937309.0}, {"date": "2026-05-18", "close": 10.78, "volume": 1051492.0}, {"date": "2026-05-19", "close": 11.44, "volume": 843234.0}, {"date": "2026-05-20", "close": 11.17, "volume": 645139.0}, {"date": "2026-05-21", "close": 11.35, "volume": 618564.0}, {"date": "2026-05-22", "close": 11.55, "volume": 637180.0}, {"date": "2026-05-26", "close": 10.89, "volume": 829591.0}, {"date": "2026-05-27", "close": 11.78, "volume": 1750651.0}, {"date": "2026-05-28", "close": 11.56, "volume": 903082.0}, {"date": "2026-05-29", "close": 12.45, "volume": 1220362.0}, {"date": "2026-06-01", "close": 13.48, "volume": 1259143.0}, {"date": "2026-06-02", "close": 12.75, "volume": 512248.0}, {"date": "2026-06-03", "close": 11.95, "volume": 512115.0}, {"date": "2026-06-04", "close": 11.65, "volume": 553321.0}, {"date": "2026-06-05", "close": 11.32, "volume": 512018.0}, {"date": "2026-06-08", "close": 11.58, "volume": 492031.0}, {"date": "2026-06-09", "close": 11.96, "volume": 560600.0}, {"date": "2026-06-10", "close": 12.37, "volume": 570736.0}, {"date": "2026-06-11", "close": 12.44, "volume": 565635.0}, {"date": "2026-06-12", "close": 13.37, "volume": 798885.0}, {"date": "2026-06-15", "close": 12.92, "volume": 750680.0}, {"date": "2026-06-16", "close": 12.63, "volume": 622373.0}, {"date": "2026-06-17", "close": 12.4, "volume": 427554.0}, {"date": "2026-06-18", "close": 12.8, "volume": 572448.0}, {"date": "2026-06-22", "close": 11.41, "volume": 869534.0}, {"date": "2026-06-23", "close": 11.58, "volume": 408164.0}, {"date": "2026-06-24", "close": 13.35, "volume": 1619281.0}, {"date": "2026-06-25", "close": 12.82, "volume": 472528.0}, {"date": "2026-06-26", "close": 13.81, "volume": 1378724.0}, {"date": "2026-06-29", "close": 16.6, "volume": 3652636.0}, {"date": "2026-06-30", "close": 15.81, "volume": 3543834.0}, {"date": "2026-07-01", "close": 17.41, "volume": 2825897.0}, {"date": "2026-07-02", "close": 17.2, "volume": 2166701.0}, {"date": "2026-07-06", "close": 15.82, "volume": 1537829.0}, {"date": "2026-07-07", "close": 15.68, "volume": 981334.0}, {"date": "2026-07-08", "close": 14.42, "volume": 1478354.0}, {"date": "2026-07-09", "close": 15.17, "volume": 892723.0}, {"date": "2026-07-10", "close": 14.89, "volume": 939276.0}, {"date": "2026-07-13", "close": 15.12, "volume": 595374.0}, {"date": "2026-07-14", "close": 15.2, "volume": 554375.0}, {"date": "2026-07-15", "close": 15.27, "volume": 548170.0}, {"date": "2026-07-16", "close": 16.24, "volume": 560830.0}, {"date": "2026-07-17", "close": 14.98, "volume": 808086.0}, {"date": "2026-07-20", "close": 14.7, "volume": 794800.0}, {"date": "2026-07-21", "close": 14.81, "volume": 554783.0}, {"date": "2026-07-22", "close": 14.24, "volume": 615324.0}, {"date": "2026-07-23", "close": 13.77, "volume": 687340.0}, {"date": "2026-07-24", "close": 14.55, "volume": 736245.0}, {"date": "2026-07-27", "close": 15.67, "volume": 976685.0}, {"date": "2026-07-28", "close": 16.16, "volume": 722061.0}, {"date": "2026-07-29", "close": 16.47, "volume": 959265.0}, {"date": "2026-07-30", "close": 16.34, "volume": 729934.0}, {"date": "2026-07-31", "close": 16.37, "volume": 605368.0}, {"date": "2026-08-03", "close": 17.0, "volume": 1247836.0}, {"date": "2026-08-04", "close": 17.27, "volume": 772685.0}, {"date": "2026-08-05", "close": 18.42, "volume": 879511.0}, {"date": "2026-08-06", "close": 17.38, "volume": 695192.0}, {"date": "2026-08-07", "close": 17.58, "volume": 608130.0}], "refreshing": true}