{"ticker": "OXM", "overview": {"cik": "75288", "ticker": "OXM", "name": "OXFORD INDUSTRIES INC", "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "sic": "2320", "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0000075288-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0000075288-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0000075288-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0000075288-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0000075288-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0000075288-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0000075288-26-000089", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-04", "title": "Employee share plan", "accession": "0000075288-26-000087", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-04", "title": "Quarterly report", "accession": "0000075288-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0000075288-26-000082", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002120", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001967", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000075288-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000075288-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000075288-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000075288-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000075288-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000075288-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000075288-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000075288-26-000071", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0000075288-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000075288-26-000060", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-11", "title": "Quarterly report", "accession": "0000075288-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0000075288-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000075288-26-000051", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 173643.05, "sell_n": 0, "sell_sum": 0, "net": 173643.05, "insiders": 1, "first_date": "2026-09-09", "last_date": "2026-09-24"}, "metrics": {"ticker": "OXM", "has_prices": true, "as_of": "2026-09-23", "last": 26.34, "prev_close": 28.11, "change": -1.7699999999999996, "change_pct": -0.06296691568836711, "session_volume": 752879.0, "vwap_5": 27.80813709492834, "vwap_20": 31.552877638085473, "vwap_60": 34.8235359599066, "vwap_250": 37.39290418001433, "high_52w": 47.33, "low_52w": 26.34, "avg_volume_20": 568376.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000075288-26-000099", "src": "INSIDERS", "ticker": "OXM", "cik": "75288", "company": "OXFORD INDUSTRIES INC", "company_raw": "OXFORD INDUSTRIES INC", "who": "Michelle M. Kelly", "who_key": "Kelly Michelle M", "role": "CEO, Lilly Pulitzer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12375.506000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CEO files routine paperwork on OXM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666611/000007528826000099/0000075288-26-000099-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48461}, {"id": "0000075288-26-000100", "src": "INSIDERS", "ticker": "OXM", "cik": "75288", "company": "OXFORD INDUSTRIES INC", "company_raw": "OXFORD INDUSTRIES INC", "who": "Douglas B. Wood", "who_key": "Wood Douglas B", "role": "CEO, Tommy Bahama", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6518.616, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CEO files routine paperwork on OXM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666637/000007528826000100/0000075288-26-000100-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48461}, {"id": "0000075288-26-000101", "src": "INSIDERS", "ticker": "OXM", "cik": "75288", "company": "OXFORD INDUSTRIES INC", "company_raw": "OXFORD INDUSTRIES INC", "who": "Suraj A. Palakshappa", "who_key": "Palakshappa Suraj A", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8038.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Insider files routine paperwork on OXM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772574/000007528826000101/0000075288-26-000101-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48461}, {"id": "HOUSE-2026-20035622-T31", "src": "CONGRESS", "ticker": "OXM", "cik": "", "company": "OXFORD INDUSTRIES INC", "company_raw": "n Street Trust > Bank of America\nOxford Industries, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads OXM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49901}, {"id": "0000075288-26-000095", "src": "INSIDERS", "ticker": "OXM", "cik": "75288", "company": "OXFORD INDUSTRIES INC", "company_raw": "OXFORD INDUSTRIES INC", "who": "Thomas Caldecot Chubb III", "who_key": "Chubb Thomas Caldecot III", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 65374.75, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CEO drops $65K on OXM", "source_url": "https://www.sec.gov/Archives/edgar/data/1296939/000007528826000095/0000075288-26-000095-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57101}, {"id": "0000075288-26-000089", "src": "INSIDERS", "ticker": "OXM", "cik": "75288", "company": "OXFORD INDUSTRIES INC", "company_raw": "OXFORD INDUSTRIES INC", "who": "Thomas Caldecot Chubb III", "who_key": "Chubb Thomas Caldecot III", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 108268.3, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CEO drops $108K on OXM", "source_url": "https://www.sec.gov/Archives/edgar/data/1296939/000007528826000089/0000075288-26-000089-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78701}, {"id": "13DG-0000315066-26-002120", "src": "13DG", "ticker": "OXM", "cik": "75288", "company": "OXFORD INDUSTRIES INC", "company_raw": "OXFORD INDUSTRIES INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "FMR LLC moves to a 10% passive stake in OXM", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002120-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002012383-26-001967", "src": "13DG", "ticker": "OXM", "cik": "75288", "company": "OXFORD INDUSTRIES INC", "company_raw": "OXFORD INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in OXM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001967-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000884546-26-000219", "src": "13DG", "ticker": "OXM", "cik": "75288", "company": "OXFORD INDUSTRIES INC", "company_raw": "OXFORD INDUSTRIES INC", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT 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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC moves to a 4.61% passive stake in OXM", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000219-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0000102909-26-002018", "src": "13DG", "ticker": "OXM", "cik": "75288", "company": "OXFORD INDUSTRIES INC", "company_raw": "OXFORD INDUSTRIES INC", "who": "Oxford Industries Inc", "who_key": "OXFORD INDUSTRIES 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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "OXFORD INDUSTRIES INC adjusts its stake in OXM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/75288/0000102909-26-002018-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "recent_buys": [{"id": "0000075288-26-000095", "src": "INSIDERS", "ticker": "OXM", "cik": "75288", "company": "OXFORD INDUSTRIES INC", "company_raw": "OXFORD INDUSTRIES INC", "who": "Thomas Caldecot Chubb III", "who_key": "Chubb Thomas Caldecot III", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 65374.75, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CEO drops $65K on OXM", "source_url": "https://www.sec.gov/Archives/edgar/data/1296939/000007528826000095/0000075288-26-000095-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57101}, {"id": "0000075288-26-000089", "src": "INSIDERS", "ticker": "OXM", "cik": "75288", "company": "OXFORD INDUSTRIES INC", "company_raw": "OXFORD INDUSTRIES INC", "who": "Thomas Caldecot Chubb III", "who_key": "Chubb Thomas Caldecot III", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 108268.3, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CEO drops $108K on OXM", "source_url": "https://www.sec.gov/Archives/edgar/data/1296939/000007528826000089/0000075288-26-000089-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78701}], "institutional": [{"id": "13DG-0000315066-26-002120", "src": "13DG", "ticker": "OXM", "cik": "75288", "company": "OXFORD INDUSTRIES INC", "company_raw": "OXFORD INDUSTRIES INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "FMR LLC moves to a 10% passive stake in OXM", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002120-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002012383-26-001967", "src": "13DG", "ticker": "OXM", "cik": "75288", "company": "OXFORD INDUSTRIES INC", "company_raw": "OXFORD INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in OXM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001967-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000884546-26-000219", "src": "13DG", "ticker": "OXM", "cik": "75288", "company": "OXFORD INDUSTRIES INC", "company_raw": "OXFORD INDUSTRIES INC", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT 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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC moves to a 4.61% passive stake in OXM", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000219-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0000102909-26-002018", "src": "13DG", "ticker": "OXM", "cik": "75288", "company": "OXFORD INDUSTRIES INC", "company_raw": "OXFORD INDUSTRIES INC", "who": "Oxford Industries Inc", "who_key": "OXFORD INDUSTRIES 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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "OXFORD INDUSTRIES INC adjusts its stake in OXM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/75288/0000102909-26-002018-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Oxford Industries, Inc. Common Stock", "new_value": "OXFORD INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000075288", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000075288", "applied": 1, "detected_at": "2026-10-26T18:52:59.856782"}]}, "key_people": [{"who": "Thomas Caldecot Chubb III", "who_key": "Chubb Thomas Caldecot III", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 173643.05, "sold": 0, "net": 173643.05, "trades": 2, "top_score": 51.2, "lean": "buying", "history": [{"action": "BUY", "amount": 65374.75, "date": "2026-09-24", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1296939/000007528826000095/0000075288-26-000095-index.htm"}, {"action": "BUY", "amount": 108268.3, "date": "2026-09-09", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1296939/000007528826000089/0000075288-26-000089-index.htm"}], "latest": {"action": "BUY", "amount": 65374.75, "date": "2026-09-24", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1296939/000007528826000095/0000075288-26-000095-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}], "activity": [{"date": "2026-09-09", "net": 108268.3}, {"date": "2026-09-24", "net": 65374.75}, {"date": "2026-09-29", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0000075288-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0000075288-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0000075288-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0000075288-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0000075288-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0000075288-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0000075288-26-000089", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-04", "title": "Employee share plan", "accession": "0000075288-26-000087", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-04", "title": "Quarterly report", "accession": "0000075288-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0000075288-26-000082", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002120", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001967", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000075288-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000075288-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000075288-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000075288-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000075288-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000075288-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000075288-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000075288-26-000071", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0000075288-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000075288-26-000060", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-11", "title": "Quarterly report", "accession": "0000075288-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0000075288-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000075288-26-000051", "price_sensitive": false}], "performance": {"ticker": "OXM", "has_prices": true, "summary": {"n": 1, "avg": -0.14061990212071773, "win_rate": 0.0, "best": -0.14061990212071773, "worst": -0.14061990212071773, "as_of": "2026-09-23"}, "buys": [{"who": "Chubb Thomas Caldecot III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 65374.75, "date": "2026-09-24", "score": 48.0, "ref_price": null, "return": null}, {"who": "Chubb Thomas Caldecot III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 108268.3, "date": "2026-09-09", "score": 51.2, "ref_price": 30.65, "return": -0.14061990212071773}]}, "price_series": [{"date": "2016-09-23", "close": 69.63, "volume": 610004.0}, {"date": "2016-09-26", "close": 67.34, "volume": 215407.0}, {"date": "2016-09-27", "close": 68.01, "volume": 89215.0}, {"date": "2016-09-28", "close": 67.13, "volume": 124184.0}, {"date": "2016-09-29", "close": 67.53, "volume": 170989.0}, {"date": "2016-09-30", "close": 67.7, "volume": 97458.0}, {"date": "2016-10-03", "close": 66.8, "volume": 144380.0}, {"date": "2016-10-04", "close": 67.22, "volume": 146930.0}, {"date": "2016-10-05", "close": 67.6, "volume": 215663.0}, {"date": "2016-10-06", "close": 66.09, "volume": 217939.0}, {"date": "2016-10-07", "close": 66.13, "volume": 118190.0}, {"date": "2016-10-10", "close": 67.09, "volume": 148684.0}, {"date": "2016-10-11", "close": 67.02, "volume": 120891.0}, {"date": "2016-10-12", "close": 67.14, "volume": 97413.0}, {"date": "2016-10-13", "close": 66.06, "volume": 199403.0}, {"date": "2016-10-14", "close": 66.99, "volume": 145579.0}, {"date": "2016-10-17", "close": 65.17, "volume": 88040.0}, {"date": "2016-10-18", "close": 65.18, "volume": 69316.0}, {"date": "2016-10-19", "close": 63.1, "volume": 417628.0}, {"date": "2016-10-20", "close": 63.25, "volume": 253388.0}, {"date": "2016-10-21", "close": 62.06, "volume": 99033.0}, {"date": "2016-10-24", "close": 62.82, "volume": 117262.0}, {"date": "2016-10-25", "close": 62.34, "volume": 136434.0}, {"date": "2016-10-26", "close": 61.59, "volume": 123291.0}, {"date": "2016-10-27", "close": 62.37, "volume": 138092.0}, {"date": "2016-10-28", "close": 62.78, "volume": 116617.0}, {"date": "2016-10-31", "close": 62.72, "volume": 95838.0}, {"date": "2016-11-01", "close": 62.86, "volume": 159306.0}, {"date": "2016-11-02", "close": 61.12, "volume": 114950.0}, {"date": "2016-11-03", "close": 60.75, "volume": 80993.0}, {"date": "2016-11-04", "close": 61.37, "volume": 82850.0}, {"date": "2016-11-07", "close": 62.33, "volume": 107367.0}, {"date": "2016-11-08", "close": 63.15, "volume": 109537.0}, {"date": "2016-11-09", "close": 64.77, "volume": 124050.0}, {"date": "2016-11-10", "close": 66.6, "volume": 126701.0}, {"date": "2016-11-11", "close": 69.94, "volume": 174530.0}, {"date": "2016-11-14", "close": 71.73, "volume": 167530.0}, {"date": "2016-11-15", "close": 72.98, "volume": 167604.0}, {"date": "2016-11-16", "close": 71.96, "volume": 122685.0}, {"date": "2016-11-17", "close": 72.66, "volume": 145195.0}, {"date": "2016-11-18", "close": 73.8, "volume": 224750.0}, {"date": "2016-11-21", "close": 74.66, "volume": 125596.0}, {"date": "2016-11-22", "close": 75.69, "volume": 99721.0}, {"date": "2016-11-23", "close": 75.55, "volume": 59998.0}, {"date": "2016-11-25", "close": 76.12, "volume": 33711.0}, {"date": "2016-11-28", "close": 75.1, "volume": 125545.0}, {"date": "2016-11-29", "close": 75.04, "volume": 99987.0}, {"date": "2016-11-30", "close": 72.66, "volume": 116580.0}, {"date": "2016-12-01", "close": 70.5, "volume": 316305.0}, {"date": "2016-12-02", "close": 68.99, "volume": 152645.0}, {"date": "2016-12-05", "close": 71.56, "volume": 126739.0}, {"date": "2016-12-06", "close": 71.72, "volume": 228205.0}, {"date": "2016-12-07", "close": 63.44, "volume": 1516336.0}, {"date": "2016-12-08", "close": 62.41, "volume": 569370.0}, {"date": "2016-12-09", "close": 62.74, "volume": 280452.0}, {"date": "2016-12-12", "close": 61.8, "volume": 210304.0}, {"date": "2016-12-13", "close": 62.61, "volume": 186208.0}, {"date": "2016-12-14", "close": 61.9, "volume": 133851.0}, {"date": "2016-12-15", "close": 61.54, "volume": 185771.0}, {"date": "2016-12-16", "close": 60.59, "volume": 284182.0}, {"date": "2016-12-19", "close": 60.67, "volume": 167150.0}, {"date": "2016-12-20", "close": 62.0, "volume": 101442.0}, {"date": "2016-12-21", "close": 61.75, "volume": 168722.0}, {"date": "2016-12-22", "close": 60.9, "volume": 272760.0}, {"date": "2016-12-23", "close": 60.97, "volume": 157119.0}, {"date": "2016-12-27", "close": 61.9, "volume": 240513.0}, {"date": "2016-12-28", "close": 61.28, "volume": 139026.0}, {"date": "2016-12-29", "close": 60.82, "volume": 111207.0}, {"date": "2016-12-30", "close": 60.13, "volume": 72496.0}, {"date": "2017-01-03", "close": 60.37, "volume": 137502.0}, {"date": "2017-01-04", "close": 60.75, "volume": 118264.0}, {"date": "2017-01-05", "close": 59.48, "volume": 190347.0}, {"date": "2017-01-06", "close": 58.13, "volume": 210370.0}, {"date": "2017-01-09", "close": 57.29, "volume": 201657.0}, {"date": "2017-01-10", "close": 58.16, "volume": 429659.0}, {"date": "2017-01-11", "close": 56.44, "volume": 169820.0}, {"date": "2017-01-12", "close": 55.03, "volume": 227796.0}, {"date": "2017-01-13", "close": 54.48, "volume": 160230.0}, {"date": "2017-01-17", "close": 55.24, "volume": 189696.0}, {"date": "2017-01-18", "close": 54.0, "volume": 197647.0}, {"date": "2017-01-19", "close": 53.09, "volume": 164069.0}, {"date": "2017-01-20", "close": 52.26, "volume": 190918.0}, {"date": "2017-01-23", "close": 52.36, "volume": 176746.0}, {"date": "2017-01-24", "close": 53.98, "volume": 286164.0}, {"date": "2017-01-25", "close": 54.96, "volume": 131677.0}, {"date": "2017-01-26", "close": 54.51, "volume": 157657.0}, {"date": "2017-01-27", "close": 54.07, "volume": 194231.0}, {"date": "2017-01-30", "close": 53.69, "volume": 97421.0}, {"date": "2017-01-31", "close": 55.02, "volume": 119444.0}, {"date": "2017-02-01", "close": 54.2, "volume": 141606.0}, {"date": "2017-02-02", "close": 52.94, "volume": 103939.0}, {"date": "2017-02-03", "close": 53.17, "volume": 105602.0}, {"date": "2017-02-06", "close": 53.5, "volume": 70424.0}, {"date": "2017-02-07", "close": 52.1, "volume": 92823.0}, {"date": "2017-02-08", "close": 52.43, "volume": 139480.0}, {"date": "2017-02-09", "close": 53.79, "volume": 180376.0}, {"date": "2017-02-10", "close": 56.29, "volume": 290658.0}, {"date": "2017-02-13", "close": 55.66, "volume": 108575.0}, {"date": "2017-02-14", "close": 55.86, "volume": 84904.0}, {"date": "2017-02-15", "close": 56.17, "volume": 107874.0}, {"date": "2017-02-16", "close": 56.55, "volume": 158288.0}, {"date": "2017-02-17", "close": 56.46, "volume": 146627.0}, {"date": "2017-02-21", "close": 57.05, "volume": 93861.0}, {"date": "2017-02-22", "close": 57.63, "volume": 114585.0}, {"date": "2017-02-23", "close": 56.23, "volume": 127319.0}, {"date": "2017-02-24", "close": 57.28, "volume": 86988.0}, {"date": "2017-02-27", "close": 57.55, "volume": 77073.0}, {"date": "2017-02-28", "close": 56.21, "volume": 136279.0}, {"date": "2017-03-01", "close": 57.06, "volume": 179323.0}, {"date": "2017-03-02", "close": 56.67, "volume": 93255.0}, {"date": "2017-03-03", "close": 54.75, "volume": 126184.0}, {"date": "2017-03-06", "close": 54.0, "volume": 111671.0}, {"date": "2017-03-07", "close": 53.49, "volume": 141055.0}, {"date": "2017-03-08", "close": 54.17, "volume": 325980.0}, {"date": "2017-03-09", "close": 52.27, "volume": 132455.0}, {"date": "2017-03-10", "close": 52.4, "volume": 110522.0}, {"date": "2017-03-13", "close": 52.75, "volume": 356962.0}, {"date": "2017-03-14", "close": 53.17, "volume": 93216.0}, {"date": "2017-03-15", "close": 53.71, "volume": 208192.0}, {"date": "2017-03-16", "close": 56.0, "volume": 282587.0}, {"date": "2017-03-17", "close": 56.86, "volume": 240545.0}, {"date": "2017-03-20", "close": 54.79, "volume": 268799.0}, {"date": "2017-03-21", "close": 52.5, "volume": 239988.0}, {"date": "2017-03-22", "close": 52.49, "volume": 292007.0}, {"date": "2017-03-23", "close": 53.46, "volume": 558524.0}, {"date": "2017-03-24", "close": 56.43, "volume": 794508.0}, {"date": "2017-03-27", "close": 57.15, "volume": 416488.0}, {"date": "2017-03-28", "close": 57.99, "volume": 194645.0}, {"date": "2017-03-29", "close": 58.97, "volume": 164759.0}, {"date": "2017-03-30", "close": 58.15, "volume": 144475.0}, {"date": "2017-03-31", "close": 57.26, "volume": 238084.0}, {"date": "2017-04-03", "close": 55.66, "volume": 234902.0}, {"date": "2017-04-04", "close": 54.3, "volume": 138470.0}, {"date": "2017-04-05", "close": 54.1, "volume": 206568.0}, {"date": "2017-04-06", "close": 54.39, "volume": 289601.0}, {"date": "2017-04-07", "close": 54.68, "volume": 245995.0}, {"date": "2017-04-10", "close": 54.99, "volume": 236904.0}, {"date": "2017-04-11", "close": 55.75, "volume": 174359.0}, {"date": "2017-04-12", "close": 55.16, "volume": 128844.0}, {"date": "2017-04-13", "close": 54.78, "volume": 144433.0}, {"date": "2017-04-17", "close": 54.77, "volume": 117776.0}, {"date": "2017-04-18", "close": 55.17, "volume": 153799.0}, {"date": "2017-04-19", "close": 56.45, "volume": 158944.0}, {"date": "2017-04-20", "close": 57.44, "volume": 155032.0}, {"date": "2017-04-21", "close": 55.98, "volume": 135663.0}, {"date": "2017-04-24", "close": 57.48, "volume": 154874.0}, {"date": "2017-04-25", "close": 58.34, "volume": 152911.0}, {"date": "2017-04-26", "close": 59.12, "volume": 148346.0}, {"date": "2017-04-27", "close": 59.25, "volume": 128385.0}, {"date": "2017-04-28", "close": 57.98, "volume": 169956.0}, {"date": "2017-05-01", "close": 56.67, "volume": 306987.0}, {"date": "2017-05-02", "close": 57.73, "volume": 136719.0}, {"date": "2017-05-03", "close": 56.89, "volume": 92153.0}, {"date": "2017-05-04", "close": 57.09, "volume": 78936.0}, {"date": "2017-05-05", "close": 57.22, "volume": 162302.0}, {"date": "2017-05-08", "close": 58.31, "volume": 162658.0}, {"date": "2017-05-09", "close": 59.11, "volume": 80756.0}, {"date": "2017-05-10", "close": 60.37, "volume": 189584.0}, {"date": "2017-05-11", "close": 57.87, "volume": 235320.0}, {"date": "2017-05-12", "close": 56.78, "volume": 126280.0}, {"date": "2017-05-15", "close": 56.06, "volume": 73154.0}, {"date": "2017-05-16", "close": 54.76, "volume": 93604.0}, {"date": "2017-05-17", "close": 53.15, "volume": 126192.0}, {"date": "2017-05-18", "close": 53.63, "volume": 154170.0}, {"date": "2017-05-19", "close": 54.48, "volume": 124460.0}, {"date": "2017-05-22", "close": 54.78, "volume": 100998.0}, {"date": "2017-05-23", "close": 54.22, "volume": 78518.0}, {"date": "2017-05-24", "close": 53.26, "volume": 141160.0}, {"date": "2017-05-25", "close": 54.88, "volume": 125608.0}, {"date": "2017-05-26", "close": 53.48, "volume": 158957.0}, {"date": "2017-05-30", "close": 53.85, "volume": 88717.0}, {"date": "2017-05-31", "close": 53.74, "volume": 64540.0}, {"date": "2017-06-01", "close": 55.52, "volume": 148242.0}, {"date": "2017-06-02", "close": 56.45, "volume": 141761.0}, {"date": "2017-06-05", "close": 57.12, "volume": 238624.0}, {"date": "2017-06-06", "close": 59.61, "volume": 416398.0}, {"date": "2017-06-07", "close": 57.75, "volume": 533342.0}, {"date": "2017-06-08", "close": 59.5, "volume": 275472.0}, {"date": "2017-06-09", "close": 61.49, "volume": 288416.0}, {"date": "2017-06-12", "close": 62.15, "volume": 228350.0}, {"date": "2017-06-13", "close": 62.61, "volume": 206873.0}, {"date": "2017-06-14", "close": 62.97, "volume": 199426.0}, {"date": "2017-06-15", "close": 62.87, "volume": 132041.0}, {"date": "2017-06-16", "close": 62.66, "volume": 171974.0}, {"date": "2017-06-19", "close": 62.82, "volume": 116766.0}, {"date": "2017-06-20", "close": 60.92, "volume": 99489.0}, {"date": "2017-06-21", "close": 60.48, "volume": 129378.0}, {"date": "2017-06-22", "close": 61.43, "volume": 123240.0}, {"date": "2017-06-23", "close": 62.77, "volume": 440666.0}, {"date": "2017-06-26", "close": 62.05, "volume": 170372.0}, {"date": "2017-06-27", "close": 61.84, "volume": 270536.0}, {"date": "2017-06-28", "close": 62.76, "volume": 224826.0}, {"date": "2017-06-29", "close": 62.55, "volume": 87469.0}, {"date": "2017-06-30", "close": 62.49, "volume": 116721.0}, {"date": "2017-07-03", "close": 63.33, "volume": 95257.0}, {"date": "2017-07-05", "close": 61.7, "volume": 181431.0}, {"date": "2017-07-06", "close": 59.6, "volume": 116301.0}, {"date": "2017-07-07", "close": 60.03, "volume": 174007.0}, {"date": "2017-07-10", "close": 59.89, "volume": 136373.0}, {"date": "2017-07-11", "close": 59.17, "volume": 99236.0}, {"date": "2017-07-12", "close": 59.48, "volume": 68511.0}, {"date": "2017-07-13", "close": 60.25, "volume": 118472.0}, {"date": "2017-07-14", "close": 59.92, "volume": 130877.0}, {"date": "2017-07-17", "close": 61.23, "volume": 118137.0}, {"date": "2017-07-18", "close": 60.86, "volume": 60114.0}, {"date": "2017-07-19", "close": 62.66, "volume": 180298.0}, {"date": "2017-07-20", "close": 63.03, "volume": 123243.0}, {"date": "2017-07-21", "close": 62.69, "volume": 65815.0}, {"date": "2017-07-24", "close": 62.15, "volume": 60803.0}, {"date": "2017-07-25", "close": 63.15, "volume": 77822.0}, {"date": "2017-07-26", "close": 63.0, "volume": 38996.0}, {"date": "2017-07-27", "close": 62.81, "volume": 61806.0}, {"date": "2017-07-28", "close": 62.92, "volume": 73869.0}, {"date": "2017-07-31", "close": 63.13, "volume": 104473.0}, {"date": "2017-08-01", "close": 63.65, "volume": 81580.0}, {"date": "2017-08-02", "close": 62.82, "volume": 68861.0}, {"date": "2017-08-03", "close": 62.31, "volume": 71196.0}, {"date": "2017-08-04", "close": 62.07, "volume": 106449.0}, {"date": "2017-08-07", "close": 62.48, "volume": 138584.0}, {"date": "2017-08-08", "close": 62.47, "volume": 130027.0}, {"date": "2017-08-09", "close": 61.51, "volume": 81594.0}, {"date": "2017-08-10", "close": 60.51, "volume": 97014.0}, {"date": "2017-08-11", "close": 61.44, "volume": 134580.0}, {"date": "2017-08-14", "close": 61.93, "volume": 71112.0}, {"date": "2017-08-15", "close": 60.0, "volume": 88186.0}, {"date": "2017-08-16", "close": 59.87, "volume": 227493.0}, {"date": "2017-08-17", "close": 58.65, "volume": 135453.0}, {"date": "2017-08-18", "close": 57.98, "volume": 95204.0}, {"date": "2017-08-21", "close": 58.06, "volume": 88426.0}, {"date": "2017-08-22", "close": 57.82, "volume": 116412.0}, {"date": "2017-08-23", "close": 57.92, "volume": 118775.0}, {"date": "2017-08-24", "close": 58.2, "volume": 202975.0}, {"date": "2017-08-25", "close": 60.03, "volume": 150334.0}, {"date": "2017-08-28", "close": 59.86, "volume": 136837.0}, {"date": "2017-08-29", "close": 59.69, "volume": 105383.0}, {"date": "2017-08-30", "close": 58.44, "volume": 251282.0}, {"date": "2017-08-31", "close": 57.81, "volume": 289835.0}, {"date": "2017-09-01", "close": 62.73, "volume": 699247.0}, {"date": "2017-09-05", "close": 63.61, "volume": 281355.0}, {"date": "2017-09-06", "close": 64.76, "volume": 270740.0}, {"date": "2017-09-07", "close": 64.21, "volume": 117718.0}, {"date": "2017-09-08", "close": 60.26, "volume": 217876.0}, {"date": "2017-09-11", "close": 60.2, "volume": 167252.0}, {"date": "2017-09-12", "close": 59.65, "volume": 267468.0}, {"date": "2017-09-13", "close": 60.75, "volume": 138388.0}, {"date": "2017-09-14", "close": 59.61, "volume": 144394.0}, {"date": "2017-09-15", "close": 60.32, "volume": 416058.0}, {"date": "2017-09-18", "close": 59.68, "volume": 117351.0}, {"date": "2017-09-19", "close": 60.05, "volume": 187568.0}, {"date": "2017-09-20", "close": 60.12, "volume": 282764.0}, {"date": "2017-09-21", "close": 59.74, "volume": 87866.0}, {"date": "2017-09-22", "close": 60.16, "volume": 142600.0}, {"date": "2017-09-25", "close": 61.13, "volume": 237872.0}, {"date": "2017-09-26", "close": 61.38, "volume": 158009.0}, {"date": "2017-09-27", "close": 63.87, "volume": 153347.0}, {"date": "2017-09-28", "close": 62.96, "volume": 124080.0}, {"date": "2017-09-29", "close": 63.54, "volume": 94892.0}, {"date": "2017-10-02", "close": 64.84, "volume": 210021.0}, {"date": "2017-10-03", "close": 65.27, "volume": 142715.0}, {"date": "2017-10-04", "close": 65.43, "volume": 254196.0}, {"date": "2017-10-05", "close": 64.89, "volume": 160582.0}, {"date": "2017-10-06", "close": 64.4, "volume": 153655.0}, {"date": "2017-10-09", "close": 62.96, "volume": 119544.0}, {"date": "2017-10-10", "close": 63.78, "volume": 106129.0}, {"date": "2017-10-11", "close": 63.29, "volume": 93718.0}, {"date": "2017-10-12", "close": 63.22, "volume": 108853.0}, {"date": "2017-10-13", "close": 63.63, "volume": 207666.0}, {"date": "2017-10-16", "close": 63.02, "volume": 177564.0}, {"date": "2017-10-17", "close": 63.77, "volume": 71794.0}, {"date": "2017-10-18", "close": 64.98, "volume": 117065.0}, {"date": "2017-10-19", "close": 64.94, "volume": 122642.0}, {"date": "2017-10-20", "close": 64.96, "volume": 209146.0}, {"date": "2017-10-23", "close": 65.24, "volume": 83481.0}, {"date": "2017-10-24", "close": 65.67, "volume": 85378.0}, {"date": "2017-10-25", "close": 65.49, "volume": 78467.0}, {"date": "2017-10-26", "close": 65.43, "volume": 70156.0}, {"date": "2017-10-27", "close": 65.22, "volume": 72104.0}, {"date": "2017-10-30", "close": 64.59, "volume": 73982.0}, {"date": "2017-10-31", "close": 64.6, "volume": 107597.0}, {"date": "2017-11-01", "close": 64.04, "volume": 82112.0}, {"date": "2017-11-02", "close": 63.59, "volume": 78693.0}, {"date": "2017-11-03", "close": 62.7, "volume": 93068.0}, {"date": "2017-11-06", "close": 63.01, "volume": 90880.0}, {"date": "2017-11-07", "close": 62.17, "volume": 359796.0}, {"date": "2017-11-08", "close": 61.46, "volume": 90985.0}, {"date": "2017-11-09", "close": 61.53, "volume": 81894.0}, {"date": "2017-11-10", "close": 63.56, "volume": 99538.0}, {"date": "2017-11-13", "close": 63.23, "volume": 65820.0}, {"date": "2017-11-14", "close": 63.06, "volume": 66969.0}, {"date": "2017-11-15", "close": 63.21, "volume": 66052.0}, {"date": "2017-11-16", "close": 64.41, "volume": 122810.0}, {"date": "2017-11-17", "close": 65.35, "volume": 66439.0}, {"date": "2017-11-20", "close": 66.04, "volume": 86195.0}, {"date": "2017-11-21", "close": 65.5, "volume": 72406.0}, {"date": "2017-11-22", "close": 65.49, "volume": 66622.0}, {"date": "2017-11-24", "close": 65.11, "volume": 34992.0}, {"date": "2017-11-27", "close": 64.81, "volume": 88970.0}, {"date": "2017-11-28", "close": 66.33, "volume": 104727.0}, {"date": "2017-11-29", "close": 69.85, "volume": 161167.0}, {"date": "2017-11-30", "close": 69.0, "volume": 198302.0}, {"date": "2017-12-01", "close": 66.03, "volume": 198841.0}, {"date": "2017-12-04", "close": 66.46, "volume": 136272.0}, {"date": "2017-12-05", "close": 66.18, "volume": 140367.0}, {"date": "2017-12-06", "close": 72.05, "volume": 515384.0}, {"date": "2017-12-07", "close": 72.58, "volume": 406406.0}, {"date": "2017-12-08", "close": 70.98, "volume": 132824.0}, {"date": "2017-12-11", "close": 70.59, "volume": 120140.0}, {"date": "2017-12-12", "close": 69.96, "volume": 98078.0}, {"date": "2017-12-13", "close": 70.76, "volume": 115733.0}, {"date": "2017-12-14", "close": 70.34, "volume": 149167.0}, {"date": "2017-12-15", "close": 72.28, "volume": 387822.0}, {"date": "2017-12-18", "close": 72.69, "volume": 166934.0}, {"date": "2017-12-19", "close": 72.48, "volume": 142055.0}, {"date": "2017-12-20", "close": 73.03, "volume": 110542.0}, {"date": "2017-12-21", "close": 74.13, "volume": 78644.0}, {"date": "2017-12-22", "close": 74.7, "volume": 281762.0}, {"date": "2017-12-26", "close": 75.33, "volume": 53195.0}, {"date": "2017-12-27", "close": 75.72, "volume": 56414.0}, {"date": "2017-12-28", "close": 75.83, "volume": 55388.0}, {"date": "2017-12-29", "close": 75.19, "volume": 63039.0}, {"date": "2018-01-02", "close": 77.35, "volume": 242574.0}, {"date": "2018-01-03", "close": 76.31, "volume": 147040.0}, {"date": "2018-01-04", "close": 79.41, "volume": 145659.0}, {"date": "2018-01-05", "close": 80.01, "volume": 180927.0}, {"date": "2018-01-08", "close": 79.25, "volume": 150567.0}, {"date": "2018-01-09", "close": 78.59, "volume": 102788.0}, {"date": "2018-01-10", "close": 81.23, "volume": 116588.0}, {"date": "2018-01-11", "close": 82.17, "volume": 165126.0}, {"date": "2018-01-12", "close": 82.28, "volume": 94118.0}, {"date": "2018-01-16", "close": 81.6, "volume": 121864.0}, {"date": "2018-01-17", "close": 81.16, "volume": 145644.0}, {"date": "2018-01-18", "close": 80.6, "volume": 71996.0}, {"date": "2018-01-19", "close": 83.64, "volume": 120527.0}, {"date": "2018-01-22", "close": 82.37, "volume": 76999.0}, {"date": "2018-01-23", "close": 82.93, "volume": 81284.0}, {"date": "2018-01-24", "close": 82.44, "volume": 96116.0}, {"date": "2018-01-25", "close": 83.92, "volume": 123419.0}, {"date": "2018-01-26", "close": 84.2, "volume": 109127.0}, {"date": "2018-01-29", "close": 81.68, "volume": 188676.0}, {"date": "2018-01-30", "close": 80.86, "volume": 81560.0}, {"date": "2018-01-31", "close": 78.8, "volume": 126610.0}, {"date": "2018-02-01", "close": 79.26, "volume": 160594.0}, {"date": "2018-02-02", "close": 79.2, "volume": 174788.0}, {"date": "2018-02-05", "close": 76.59, "volume": 83361.0}, {"date": "2018-02-06", "close": 77.58, "volume": 168976.0}, {"date": "2018-02-07", "close": 79.91, "volume": 97324.0}, {"date": "2018-02-08", "close": 76.52, "volume": 113492.0}, {"date": "2018-02-09", "close": 77.8, "volume": 109575.0}, {"date": "2018-02-12", "close": 79.09, "volume": 94538.0}, {"date": "2018-02-13", "close": 78.38, "volume": 69996.0}, {"date": "2018-02-14", "close": 79.94, "volume": 59387.0}, {"date": "2018-02-15", "close": 79.87, "volume": 80348.0}, {"date": "2018-02-16", "close": 79.37, "volume": 86668.0}, {"date": "2018-02-20", "close": 79.34, "volume": 102922.0}, {"date": "2018-02-21", "close": 81.33, "volume": 98995.0}, {"date": "2018-02-22", "close": 80.49, "volume": 115041.0}, {"date": "2018-02-23", "close": 80.96, "volume": 57980.0}, {"date": "2018-02-26", "close": 82.86, "volume": 92953.0}, {"date": "2018-02-27", "close": 81.38, "volume": 94187.0}, {"date": "2018-02-28", "close": 79.92, "volume": 127203.0}, {"date": "2018-03-01", "close": 80.41, "volume": 97259.0}, {"date": "2018-03-02", "close": 81.95, "volume": 70368.0}, {"date": "2018-03-05", "close": 82.46, "volume": 87721.0}, {"date": "2018-03-06", "close": 83.54, "volume": 101452.0}, {"date": "2018-03-07", "close": 82.51, "volume": 99868.0}, {"date": "2018-03-08", "close": 81.83, "volume": 89928.0}, {"date": "2018-03-09", "close": 82.04, "volume": 99760.0}, {"date": "2018-03-12", "close": 80.68, "volume": 139882.0}, {"date": "2018-03-13", "close": 80.25, "volume": 56807.0}, {"date": "2018-03-14", "close": 79.68, "volume": 91043.0}, {"date": "2018-03-15", "close": 79.52, "volume": 76845.0}, {"date": "2018-03-16", "close": 80.5, "volume": 213029.0}, {"date": "2018-03-19", "close": 79.53, "volume": 58680.0}, {"date": "2018-03-20", "close": 79.48, "volume": 104423.0}, {"date": "2018-03-21", "close": 80.47, "volume": 62005.0}, {"date": "2018-03-22", "close": 78.41, "volume": 142942.0}, {"date": "2018-03-23", "close": 76.39, "volume": 138831.0}, {"date": "2018-03-26", "close": 79.52, "volume": 159248.0}, {"date": "2018-03-27", "close": 76.9, "volume": 152351.0}, {"date": "2018-03-28", "close": 75.5, "volume": 220244.0}, {"date": "2018-03-29", "close": 74.56, "volume": 356259.0}, {"date": "2018-04-02", "close": 72.71, "volume": 192795.0}, {"date": "2018-04-03", "close": 74.61, "volume": 149190.0}, {"date": "2018-04-04", "close": 75.59, "volume": 226494.0}, {"date": "2018-04-05", "close": 76.61, "volume": 255319.0}, {"date": "2018-04-06", "close": 75.45, "volume": 195696.0}, {"date": "2018-04-09", "close": 73.93, "volume": 131800.0}, {"date": "2018-04-10", "close": 76.43, "volume": 97428.0}, {"date": "2018-04-11", "close": 77.73, "volume": 131832.0}, {"date": "2018-04-12", "close": 78.06, "volume": 129955.0}, {"date": "2018-04-13", "close": 77.02, "volume": 120531.0}, {"date": "2018-04-16", "close": 77.86, "volume": 229508.0}, {"date": "2018-04-17", "close": 78.1, "volume": 79280.0}, {"date": "2018-04-18", "close": 78.17, "volume": 97327.0}, {"date": "2018-04-19", "close": 76.94, "volume": 69763.0}, {"date": "2018-04-20", "close": 76.25, "volume": 91297.0}, {"date": "2018-04-23", "close": 76.52, "volume": 72726.0}, {"date": "2018-04-24", "close": 76.72, "volume": 58756.0}, {"date": "2018-04-25", "close": 76.26, "volume": 65123.0}, {"date": "2018-04-26", "close": 77.69, "volume": 72818.0}, {"date": "2018-04-27", "close": 77.8, "volume": 69957.0}, {"date": "2018-04-30", "close": 77.04, "volume": 120749.0}, {"date": "2018-05-01", "close": 75.88, "volume": 91081.0}, {"date": "2018-05-02", "close": 75.62, "volume": 58900.0}, {"date": "2018-05-03", "close": 74.68, "volume": 79538.0}, {"date": "2018-05-04", "close": 76.01, "volume": 86365.0}, {"date": "2018-05-07", "close": 76.79, "volume": 70373.0}, {"date": "2018-05-08", "close": 78.08, "volume": 92378.0}, {"date": "2018-05-09", "close": 79.42, "volume": 172432.0}, {"date": "2018-05-10", "close": 78.46, "volume": 83506.0}, {"date": "2018-05-11", "close": 78.71, "volume": 42365.0}, {"date": "2018-05-14", "close": 78.49, "volume": 53780.0}, {"date": "2018-05-15", "close": 78.63, "volume": 136321.0}, {"date": "2018-05-16", "close": 80.56, "volume": 108296.0}, {"date": "2018-05-17", "close": 80.03, "volume": 81970.0}, {"date": "2018-05-18", "close": 79.01, "volume": 134713.0}, {"date": "2018-05-21", "close": 79.47, "volume": 89223.0}, {"date": "2018-05-22", "close": 78.52, "volume": 60819.0}, {"date": "2018-05-23", "close": 80.05, "volume": 147786.0}, {"date": "2018-05-24", "close": 81.5, "volume": 168366.0}, {"date": "2018-05-25", "close": 82.33, "volume": 200657.0}, {"date": "2018-05-29", "close": 82.46, "volume": 175903.0}, {"date": "2018-05-30", "close": 83.15, "volume": 152574.0}, {"date": "2018-05-31", "close": 82.52, "volume": 91308.0}, {"date": "2018-06-01", "close": 85.07, "volume": 149927.0}, {"date": "2018-06-04", "close": 87.2, "volume": 145508.0}, {"date": "2018-06-05", "close": 90.4, "volume": 202646.0}, {"date": "2018-06-06", "close": 90.08, "volume": 172090.0}, {"date": "2018-06-07", "close": 91.5, "volume": 260596.0}, {"date": "2018-06-08", "close": 91.19, "volume": 140947.0}, {"date": "2018-06-11", "close": 90.07, "volume": 206382.0}, {"date": "2018-06-12", "close": 92.51, "volume": 398104.0}, {"date": "2018-06-13", "close": 88.15, "volume": 800235.0}, {"date": "2018-06-14", "close": 85.58, "volume": 380732.0}, {"date": "2018-06-15", "close": 83.42, "volume": 531023.0}, {"date": "2018-06-18", "close": 83.58, "volume": 163063.0}, {"date": "2018-06-19", "close": 82.48, "volume": 193898.0}, {"date": "2018-06-20", "close": 83.69, "volume": 166060.0}, {"date": "2018-06-21", "close": 84.35, "volume": 129152.0}, {"date": "2018-06-22", "close": 83.8, "volume": 392038.0}, {"date": "2018-06-25", "close": 82.81, "volume": 151969.0}, {"date": "2018-06-26", "close": 84.91, "volume": 141449.0}, {"date": "2018-06-27", "close": 83.19, "volume": 224210.0}, {"date": "2018-06-28", "close": 83.28, "volume": 143867.0}, {"date": "2018-06-29", "close": 82.98, "volume": 166398.0}, {"date": "2018-07-02", "close": 83.44, "volume": 85348.0}, {"date": "2018-07-03", "close": 83.75, "volume": 90660.0}, {"date": "2018-07-05", "close": 84.13, "volume": 158723.0}, {"date": "2018-07-06", "close": 85.11, "volume": 127795.0}, {"date": "2018-07-09", "close": 85.6, "volume": 77972.0}, {"date": "2018-07-10", "close": 85.8, "volume": 106076.0}, {"date": "2018-07-11", "close": 84.92, "volume": 117068.0}, {"date": "2018-07-12", "close": 85.48, "volume": 215910.0}, {"date": "2018-07-13", "close": 87.21, "volume": 125358.0}, {"date": "2018-07-16", "close": 88.76, "volume": 193379.0}, {"date": "2018-07-17", "close": 90.25, "volume": 234556.0}, {"date": "2018-07-18", "close": 91.21, "volume": 105101.0}, {"date": "2018-07-19", "close": 92.73, "volume": 124636.0}, {"date": "2018-07-20", "close": 93.0, "volume": 178942.0}, {"date": "2018-07-23", "close": 92.5, "volume": 206105.0}, {"date": "2018-07-24", "close": 92.57, "volume": 135242.0}, {"date": "2018-07-25", "close": 94.72, "volume": 114743.0}, {"date": "2018-07-26", "close": 95.64, "volume": 189604.0}, {"date": "2018-07-27", "close": 92.14, "volume": 173629.0}, {"date": "2018-07-30", "close": 91.39, "volume": 81107.0}, {"date": "2018-07-31", "close": 92.12, "volume": 89501.0}, {"date": "2018-08-01", "close": 90.76, "volume": 65444.0}, {"date": "2018-08-02", "close": 92.71, "volume": 74205.0}, {"date": "2018-08-03", "close": 91.29, "volume": 93724.0}, {"date": "2018-08-06", "close": 92.15, "volume": 87275.0}, {"date": "2018-08-07", "close": 92.26, "volume": 120557.0}, {"date": "2018-08-08", "close": 92.8, "volume": 65596.0}, {"date": "2018-08-09", "close": 94.69, "volume": 87476.0}, {"date": "2018-08-10", "close": 94.79, "volume": 59183.0}, {"date": "2018-08-13", "close": 94.16, "volume": 80432.0}, {"date": "2018-08-14", "close": 96.11, "volume": 120912.0}, {"date": "2018-08-15", "close": 94.25, "volume": 114557.0}, {"date": "2018-08-16", "close": 93.04, "volume": 50796.0}, {"date": "2018-08-17", "close": 93.88, "volume": 86435.0}, {"date": "2018-08-20", "close": 94.24, "volume": 121697.0}, {"date": "2018-08-21", "close": 95.25, "volume": 110737.0}, {"date": "2018-08-22", "close": 94.83, "volume": 95308.0}, {"date": "2018-08-23", "close": 94.15, "volume": 61987.0}, {"date": "2018-08-24", "close": 93.32, "volume": 70144.0}, {"date": "2018-08-27", "close": 93.09, "volume": 67735.0}, {"date": "2018-08-28", "close": 94.38, "volume": 46029.0}, {"date": "2018-08-29", "close": 93.55, "volume": 117280.0}, {"date": "2018-08-30", "close": 91.81, "volume": 74693.0}, {"date": "2018-08-31", "close": 93.09, "volume": 70993.0}, {"date": "2018-09-04", "close": 93.04, "volume": 66637.0}, {"date": "2018-09-05", "close": 91.47, "volume": 77524.0}, {"date": "2018-09-06", "close": 90.93, "volume": 58508.0}, {"date": "2018-09-07", "close": 89.06, "volume": 118120.0}, {"date": "2018-09-10", "close": 89.83, "volume": 122739.0}, {"date": "2018-09-11", "close": 90.9, "volume": 185547.0}, {"date": "2018-09-12", "close": 90.26, "volume": 304754.0}, {"date": "2018-09-13", "close": 89.79, "volume": 445663.0}, {"date": "2018-09-14", "close": 89.59, "volume": 140190.0}, {"date": "2018-09-17", "close": 91.61, "volume": 195129.0}, {"date": "2018-09-18", "close": 89.95, "volume": 119322.0}, {"date": "2018-09-19", "close": 87.72, "volume": 126891.0}, {"date": "2018-09-20", "close": 89.4, "volume": 107094.0}, {"date": "2018-09-21", "close": 89.58, "volume": 210297.0}, {"date": "2018-09-24", "close": 87.91, "volume": 103656.0}, {"date": "2018-09-25", "close": 88.03, "volume": 68976.0}, {"date": "2018-09-26", "close": 89.08, "volume": 97117.0}, {"date": "2018-09-27", "close": 89.59, "volume": 56196.0}, {"date": "2018-09-28", "close": 90.2, "volume": 106985.0}, {"date": "2018-10-01", "close": 89.63, "volume": 120598.0}, {"date": "2018-10-02", "close": 86.17, "volume": 99430.0}, {"date": "2018-10-03", "close": 86.17, "volume": 72479.0}, {"date": "2018-10-04", "close": 85.51, "volume": 111834.0}, {"date": "2018-10-05", "close": 84.21, "volume": 84201.0}, {"date": "2018-10-08", "close": 84.01, "volume": 132281.0}, {"date": "2018-10-09", "close": 82.83, "volume": 132420.0}, {"date": "2018-10-10", "close": 79.19, "volume": 181693.0}, {"date": "2018-10-11", "close": 79.21, "volume": 189606.0}, {"date": "2018-10-12", "close": 79.74, "volume": 101814.0}, {"date": "2018-10-15", "close": 80.27, "volume": 95184.0}, {"date": "2018-10-16", "close": 83.0, "volume": 87563.0}, {"date": "2018-10-17", "close": 83.08, "volume": 99653.0}, {"date": "2018-10-18", "close": 83.0, "volume": 117761.0}, {"date": "2018-10-19", "close": 81.3, "volume": 206939.0}, {"date": "2018-10-22", "close": 82.42, "volume": 75258.0}, {"date": "2018-10-23", "close": 83.01, "volume": 89502.0}, {"date": "2018-10-24", "close": 83.76, "volume": 191928.0}, {"date": "2018-10-25", "close": 85.07, "volume": 156064.0}, {"date": "2018-10-26", "close": 85.45, "volume": 160589.0}, {"date": "2018-10-29", "close": 86.42, "volume": 96130.0}, {"date": "2018-10-30", "close": 89.76, "volume": 100761.0}, {"date": "2018-10-31", "close": 88.98, "volume": 111094.0}, {"date": "2018-11-01", "close": 91.57, "volume": 112888.0}, {"date": "2018-11-02", "close": 91.95, "volume": 170751.0}, {"date": "2018-11-05", "close": 90.98, "volume": 127116.0}, {"date": "2018-11-06", "close": 90.14, "volume": 168137.0}, {"date": "2018-11-07", "close": 91.19, "volume": 118128.0}, {"date": "2018-11-08", "close": 92.47, "volume": 101641.0}, {"date": "2018-11-09", "close": 90.17, "volume": 109210.0}, {"date": "2018-11-12", "close": 89.35, "volume": 160331.0}, {"date": "2018-11-13", "close": 87.97, "volume": 148666.0}, {"date": "2018-11-14", "close": 88.42, "volume": 98778.0}, {"date": "2018-11-15", "close": 88.99, "volume": 87820.0}, {"date": "2018-11-16", "close": 89.47, "volume": 171547.0}, {"date": "2018-11-19", "close": 87.84, "volume": 111767.0}, {"date": "2018-11-20", "close": 84.76, "volume": 165774.0}, {"date": "2018-11-21", "close": 80.08, "volume": 327239.0}, {"date": "2018-11-23", "close": 80.14, "volume": 82833.0}, {"date": "2018-11-26", "close": 81.42, "volume": 162126.0}, {"date": "2018-11-27", "close": 79.12, "volume": 163676.0}, {"date": "2018-11-28", "close": 79.52, "volume": 262088.0}, {"date": "2018-11-29", "close": 79.27, "volume": 127830.0}, {"date": "2018-11-30", "close": 80.39, "volume": 215860.0}, {"date": "2018-12-03", "close": 83.0, "volume": 162265.0}, {"date": "2018-12-04", "close": 79.55, "volume": 193050.0}, {"date": "2018-12-06", "close": 78.28, "volume": 137399.0}, {"date": "2018-12-07", "close": 75.3, "volume": 207281.0}, {"date": "2018-12-10", "close": 73.43, "volume": 238193.0}, {"date": "2018-12-11", "close": 73.92, "volume": 138638.0}, {"date": "2018-12-12", "close": 74.81, "volume": 270314.0}, {"date": "2018-12-13", "close": 67.24, "volume": 1514388.0}, {"date": "2018-12-14", "close": 69.57, "volume": 456621.0}, {"date": "2018-12-17", "close": 69.4, "volume": 316706.0}, {"date": "2018-12-18", "close": 69.07, "volume": 207462.0}, {"date": "2018-12-19", "close": 68.03, "volume": 191149.0}, {"date": "2018-12-20", "close": 66.67, "volume": 191632.0}, {"date": "2018-12-21", "close": 65.3, "volume": 510679.0}, {"date": "2018-12-24", "close": 65.13, "volume": 97506.0}, {"date": "2018-12-26", "close": 68.49, "volume": 142020.0}, {"date": "2018-12-27", "close": 69.59, "volume": 174199.0}, {"date": "2018-12-28", "close": 70.76, "volume": 262086.0}, {"date": "2018-12-31", "close": 71.04, "volume": 154607.0}, {"date": "2019-01-02", "close": 72.6, "volume": 184171.0}, {"date": "2019-01-03", "close": 70.77, "volume": 142216.0}, {"date": "2019-01-04", "close": 73.63, "volume": 217459.0}, {"date": "2019-01-07", "close": 74.61, "volume": 191409.0}, {"date": "2019-01-08", "close": 77.17, "volume": 252185.0}, {"date": "2019-01-09", "close": 76.47, "volume": 222072.0}, {"date": "2019-01-10", "close": 74.13, "volume": 110194.0}, {"date": "2019-01-11", "close": 75.77, "volume": 136213.0}, {"date": "2019-01-14", "close": 74.14, "volume": 107672.0}, {"date": "2019-01-15", "close": 75.16, "volume": 134130.0}, {"date": "2019-01-16", "close": 74.73, "volume": 113221.0}, {"date": "2019-01-17", "close": 75.33, "volume": 171024.0}, {"date": "2019-01-18", "close": 76.83, "volume": 100591.0}, {"date": "2019-01-22", "close": 75.36, "volume": 175453.0}, {"date": "2019-01-23", "close": 75.98, "volume": 135522.0}, {"date": "2019-01-24", "close": 76.83, "volume": 95185.0}, {"date": "2019-01-25", "close": 76.86, "volume": 130194.0}, {"date": "2019-01-28", "close": 77.36, "volume": 88142.0}, {"date": "2019-01-29", "close": 76.75, "volume": 82139.0}, {"date": "2019-01-30", "close": 77.26, "volume": 83079.0}, {"date": "2019-01-31", "close": 76.58, "volume": 131808.0}, {"date": "2019-02-01", "close": 77.25, "volume": 140743.0}, {"date": "2019-02-04", "close": 77.83, "volume": 83603.0}, {"date": "2019-02-05", "close": 78.77, "volume": 121026.0}, {"date": "2019-02-06", "close": 78.52, "volume": 60056.0}, {"date": "2019-02-07", "close": 77.19, "volume": 102235.0}, {"date": "2019-02-08", "close": 76.74, "volume": 131474.0}, {"date": "2019-02-11", "close": 77.76, "volume": 130682.0}, {"date": "2019-02-12", "close": 79.34, "volume": 99099.0}, {"date": "2019-02-13", "close": 79.12, "volume": 102341.0}, {"date": "2019-02-14", "close": 78.48, "volume": 106020.0}, {"date": "2019-02-15", "close": 79.69, "volume": 120001.0}, {"date": "2019-02-19", "close": 80.09, "volume": 70700.0}, {"date": "2019-02-20", "close": 80.09, "volume": 134043.0}, {"date": "2019-02-21", "close": 79.85, "volume": 145250.0}, {"date": "2019-02-22", "close": 80.78, "volume": 94074.0}, {"date": "2019-02-25", "close": 79.89, "volume": 84765.0}, {"date": "2019-02-26", "close": 79.39, "volume": 84232.0}, {"date": "2019-02-27", "close": 80.19, "volume": 69798.0}, {"date": "2019-02-28", "close": 79.03, "volume": 87586.0}, {"date": "2019-03-01", "close": 79.94, "volume": 104509.0}, {"date": "2019-03-04", "close": 78.13, "volume": 106854.0}, {"date": "2019-03-05", "close": 78.12, "volume": 82108.0}, {"date": "2019-03-06", "close": 77.14, "volume": 109119.0}, {"date": "2019-03-07", "close": 77.25, "volume": 91127.0}, {"date": "2019-03-08", "close": 75.92, "volume": 127946.0}, {"date": "2019-03-11", "close": 76.82, "volume": 113830.0}, {"date": "2019-03-12", "close": 76.98, "volume": 102274.0}, {"date": "2019-03-13", "close": 77.86, "volume": 130007.0}, {"date": "2019-03-14", "close": 76.67, "volume": 88083.0}, {"date": "2019-03-15", "close": 75.77, "volume": 259765.0}, {"date": "2019-03-18", "close": 76.86, "volume": 226802.0}, {"date": "2019-03-19", "close": 76.4, "volume": 104759.0}, {"date": "2019-03-20", "close": 75.43, "volume": 184390.0}, {"date": "2019-03-21", "close": 75.09, "volume": 229463.0}, {"date": "2019-03-22", "close": 73.83, "volume": 247075.0}, {"date": "2019-03-25", "close": 75.52, "volume": 275457.0}, {"date": "2019-03-26", "close": 74.87, "volume": 220947.0}, {"date": "2019-03-27", "close": 76.37, "volume": 250877.0}, {"date": "2019-03-28", "close": 78.28, "volume": 394060.0}, {"date": "2019-03-29", "close": 75.26, "volume": 469658.0}, {"date": "2019-04-01", "close": 76.17, "volume": 233876.0}, {"date": "2019-04-02", "close": 75.3, "volume": 141702.0}, {"date": "2019-04-03", "close": 75.96, "volume": 140230.0}, {"date": "2019-04-04", "close": 78.04, "volume": 165701.0}, {"date": "2019-04-05", "close": 78.93, "volume": 255087.0}, {"date": "2019-04-08", "close": 78.39, "volume": 125331.0}, {"date": "2019-04-09", "close": 77.41, "volume": 172244.0}, {"date": "2019-04-10", "close": 78.51, "volume": 134001.0}, {"date": "2019-04-11", "close": 78.14, "volume": 74313.0}, {"date": "2019-04-12", "close": 78.06, "volume": 193308.0}, {"date": "2019-04-15", "close": 79.26, "volume": 132885.0}, {"date": "2019-04-16", "close": 82.13, "volume": 256607.0}, {"date": "2019-04-17", "close": 80.84, "volume": 190090.0}, {"date": "2019-04-18", "close": 81.07, "volume": 157986.0}, {"date": "2019-04-22", "close": 79.99, "volume": 112633.0}, {"date": "2019-04-23", "close": 81.56, "volume": 95248.0}, {"date": "2019-04-24", "close": 83.94, "volume": 132188.0}, {"date": "2019-04-25", "close": 82.82, "volume": 133062.0}, {"date": "2019-04-26", "close": 84.28, "volume": 107849.0}, {"date": "2019-04-29", "close": 83.0, "volume": 182805.0}, {"date": "2019-04-30", "close": 83.06, "volume": 140361.0}, {"date": "2019-05-01", "close": 81.57, "volume": 201572.0}, {"date": "2019-05-02", "close": 82.26, "volume": 98763.0}, {"date": "2019-05-03", "close": 84.26, "volume": 120971.0}, {"date": "2019-05-06", "close": 82.2, "volume": 172881.0}, {"date": "2019-05-07", "close": 79.91, "volume": 171074.0}, {"date": "2019-05-08", "close": 78.95, "volume": 245227.0}, {"date": "2019-05-09", "close": 78.45, "volume": 188022.0}, {"date": "2019-05-10", "close": 77.34, "volume": 256899.0}, {"date": "2019-05-13", "close": 73.48, "volume": 184582.0}, {"date": "2019-05-14", "close": 74.0, "volume": 119095.0}, {"date": "2019-05-15", "close": 74.02, "volume": 130217.0}, {"date": "2019-05-16", "close": 73.93, "volume": 137889.0}, {"date": "2019-05-17", "close": 74.1, "volume": 180834.0}, {"date": "2019-05-20", "close": 73.65, "volume": 188187.0}, {"date": "2019-05-21", "close": 75.13, "volume": 149560.0}, {"date": "2019-05-22", "close": 73.73, "volume": 158096.0}, {"date": "2019-05-23", "close": 73.28, "volume": 221290.0}, {"date": "2019-05-24", "close": 74.3, "volume": 141572.0}, {"date": "2019-05-28", "close": 74.0, "volume": 204141.0}, {"date": "2019-05-29", "close": 72.99, "volume": 190503.0}, {"date": "2019-05-30", "close": 72.7, "volume": 155371.0}, {"date": "2019-05-31", "close": 71.24, "volume": 198405.0}, {"date": "2019-06-03", "close": 70.0, "volume": 254781.0}, {"date": "2019-06-04", "close": 71.96, "volume": 221638.0}, {"date": "2019-06-05", "close": 71.68, "volume": 123222.0}, {"date": "2019-06-06", "close": 69.43, "volume": 184469.0}, {"date": "2019-06-07", "close": 70.79, "volume": 219252.0}, {"date": "2019-06-10", "close": 71.95, "volume": 150231.0}, {"date": "2019-06-11", "close": 70.39, "volume": 278956.0}, {"date": "2019-06-12", "close": 68.8, "volume": 434573.0}, {"date": "2019-06-13", "close": 74.58, "volume": 790235.0}, {"date": "2019-06-14", "close": 75.5, "volume": 266179.0}, {"date": "2019-06-17", "close": 74.27, "volume": 309612.0}, {"date": "2019-06-18", "close": 75.76, "volume": 226380.0}, {"date": "2019-06-19", "close": 75.96, "volume": 169417.0}, {"date": "2019-06-20", "close": 76.43, "volume": 216545.0}, {"date": "2019-06-21", "close": 76.39, "volume": 263636.0}, {"date": "2019-06-24", "close": 76.18, "volume": 238875.0}, {"date": "2019-06-25", "close": 73.89, "volume": 244390.0}, {"date": "2019-06-26", "close": 73.7, "volume": 173971.0}, {"date": "2019-06-27", "close": 73.71, "volume": 197354.0}, {"date": "2019-06-28", "close": 75.8, "volume": 585758.0}, {"date": "2019-07-01", "close": 73.68, "volume": 177456.0}, {"date": "2019-07-02", "close": 71.54, "volume": 174734.0}, {"date": "2019-07-03", "close": 72.8, "volume": 120333.0}, {"date": "2019-07-05", "close": 72.93, "volume": 127649.0}, {"date": "2019-07-08", "close": 73.0, "volume": 144090.0}, {"date": "2019-07-09", "close": 71.58, "volume": 137209.0}, {"date": "2019-07-10", "close": 69.75, "volume": 271275.0}, {"date": "2019-07-11", "close": 69.46, "volume": 191602.0}, {"date": "2019-07-12", "close": 69.63, "volume": 180709.0}, {"date": "2019-07-15", "close": 69.37, "volume": 182286.0}, {"date": "2019-07-16", "close": 71.06, "volume": 210853.0}, {"date": "2019-07-17", "close": 70.01, "volume": 194488.0}, {"date": "2019-07-18", "close": 69.5, "volume": 155876.0}, {"date": "2019-07-19", "close": 69.43, "volume": 150393.0}, {"date": "2019-07-22", "close": 68.89, "volume": 208237.0}, {"date": "2019-07-23", "close": 69.92, "volume": 137849.0}, {"date": "2019-07-24", "close": 71.44, "volume": 170703.0}, {"date": "2019-07-25", "close": 71.55, "volume": 175906.0}, {"date": "2019-07-26", "close": 72.23, "volume": 142627.0}, {"date": "2019-07-29", "close": 73.21, "volume": 129195.0}, {"date": "2019-07-30", "close": 73.25, "volume": 208127.0}, {"date": "2019-07-31", "close": 73.19, "volume": 213364.0}, {"date": "2019-08-01", "close": 69.07, "volume": 206737.0}, {"date": "2019-08-02", "close": 69.73, "volume": 119736.0}, {"date": "2019-08-05", "close": 68.05, "volume": 149345.0}, {"date": "2019-08-06", "close": 67.96, "volume": 133560.0}, {"date": "2019-08-07", "close": 67.34, "volume": 199621.0}, {"date": "2019-08-08", "close": 69.28, "volume": 390052.0}, {"date": "2019-08-09", "close": 66.83, "volume": 148537.0}, {"date": "2019-08-12", "close": 64.8, "volume": 116793.0}, {"date": "2019-08-13", "close": 66.74, "volume": 200269.0}, {"date": "2019-08-14", "close": 64.35, "volume": 277462.0}, {"date": "2019-08-15", "close": 64.32, "volume": 218893.0}, {"date": "2019-08-16", "close": 66.06, "volume": 118180.0}, {"date": "2019-08-19", "close": 67.05, "volume": 134664.0}, {"date": "2019-08-20", "close": 66.98, "volume": 149532.0}, {"date": "2019-08-21", "close": 69.2, "volume": 164950.0}, {"date": "2019-08-22", "close": 70.34, "volume": 150838.0}, {"date": "2019-08-23", "close": 66.96, "volume": 160818.0}, {"date": "2019-08-26", "close": 67.18, "volume": 152037.0}, {"date": "2019-08-27", "close": 66.38, "volume": 134822.0}, {"date": "2019-08-28", "close": 68.16, "volume": 95483.0}, {"date": "2019-08-29", "close": 70.03, "volume": 85346.0}, {"date": "2019-08-30", "close": 69.78, "volume": 122304.0}, {"date": "2019-09-03", "close": 68.09, "volume": 199499.0}, {"date": "2019-09-04", "close": 70.16, "volume": 99575.0}, {"date": "2019-09-05", "close": 72.67, "volume": 182129.0}, {"date": "2019-09-06", "close": 73.55, "volume": 121697.0}, {"date": "2019-09-09", "close": 75.3, "volume": 214976.0}, {"date": "2019-09-10", "close": 78.11, "volume": 276600.0}, {"date": "2019-09-11", "close": 79.5, "volume": 644934.0}, {"date": "2019-09-12", "close": 74.15, "volume": 791588.0}, {"date": "2019-09-13", "close": 73.93, "volume": 201399.0}, {"date": "2019-09-16", "close": 73.26, "volume": 155659.0}, {"date": "2019-09-17", "close": 72.38, "volume": 129283.0}, {"date": "2019-09-18", "close": 72.33, "volume": 196758.0}, {"date": "2019-09-19", "close": 72.11, "volume": 162453.0}, {"date": "2019-09-20", "close": 70.37, "volume": 278587.0}, {"date": "2019-09-23", "close": 70.42, "volume": 150335.0}, {"date": "2019-09-24", "close": 70.37, "volume": 156474.0}, {"date": "2019-09-25", "close": 70.76, "volume": 122226.0}, {"date": "2019-09-26", "close": 72.57, "volume": 145189.0}, {"date": "2019-09-27", "close": 72.3, "volume": 181177.0}, {"date": "2019-09-30", "close": 71.7, "volume": 137229.0}, {"date": "2019-10-01", "close": 70.85, "volume": 100934.0}, {"date": "2019-10-02", "close": 68.93, "volume": 94021.0}, {"date": "2019-10-03", "close": 68.89, "volume": 91157.0}, {"date": "2019-10-04", "close": 69.41, "volume": 90029.0}, {"date": "2019-10-07", "close": 69.71, "volume": 94515.0}, {"date": "2019-10-08", "close": 68.33, "volume": 118440.0}, {"date": "2019-10-09", "close": 68.68, "volume": 97065.0}, {"date": "2019-10-10", "close": 70.12, "volume": 167973.0}, {"date": "2019-10-11", "close": 69.89, "volume": 170900.0}, {"date": "2019-10-14", "close": 69.57, "volume": 75596.0}, {"date": "2019-10-15", "close": 69.57, "volume": 168184.0}, {"date": "2019-10-16", "close": 70.14, "volume": 123951.0}, {"date": "2019-10-17", "close": 69.97, "volume": 109786.0}, {"date": "2019-10-18", "close": 69.13, "volume": 127025.0}, {"date": "2019-10-21", "close": 68.18, "volume": 138090.0}, {"date": "2019-10-22", "close": 69.54, "volume": 92316.0}, {"date": "2019-10-23", "close": 68.61, "volume": 82894.0}, {"date": "2019-10-24", "close": 67.62, "volume": 95417.0}, {"date": "2019-10-25", "close": 69.18, "volume": 134336.0}, {"date": "2019-10-28", "close": 69.57, "volume": 117806.0}, {"date": "2019-10-29", "close": 68.89, "volume": 143062.0}, {"date": "2019-10-30", "close": 68.84, "volume": 139256.0}, {"date": "2019-10-31", "close": 68.86, "volume": 139387.0}, {"date": "2019-11-01", "close": 70.31, "volume": 131452.0}, {"date": "2019-11-04", "close": 72.67, "volume": 138158.0}, {"date": "2019-11-05", "close": 74.04, "volume": 111521.0}, {"date": "2019-11-06", "close": 73.6, "volume": 107491.0}, {"date": "2019-11-07", "close": 74.84, "volume": 105461.0}, {"date": "2019-11-08", "close": 74.2, "volume": 53565.0}, {"date": "2019-11-11", "close": 72.92, "volume": 91187.0}, {"date": "2019-11-12", "close": 72.01, "volume": 68925.0}, {"date": "2019-11-13", "close": 71.74, "volume": 92693.0}, {"date": "2019-11-14", "close": 71.67, "volume": 73751.0}, {"date": "2019-11-15", "close": 72.53, "volume": 73972.0}, {"date": "2019-11-18", "close": 71.32, "volume": 68990.0}, {"date": "2019-11-19", "close": 71.11, "volume": 98426.0}, {"date": "2019-11-20", "close": 69.9, "volume": 93122.0}, {"date": "2019-11-21", "close": 70.64, "volume": 116442.0}, {"date": "2019-11-22", "close": 71.1, "volume": 58570.0}, {"date": "2019-11-25", "close": 72.62, "volume": 95389.0}, {"date": "2019-11-26", "close": 73.4, "volume": 98921.0}, {"date": "2019-11-27", "close": 74.58, "volume": 78612.0}, {"date": "2019-11-29", "close": 74.42, "volume": 54854.0}, {"date": "2019-12-02", "close": 72.46, "volume": 106673.0}, {"date": "2019-12-03", "close": 71.29, "volume": 88265.0}, {"date": "2019-12-04", "close": 72.92, "volume": 108826.0}, {"date": "2019-12-05", "close": 73.79, "volume": 107383.0}, {"date": "2019-12-06", "close": 75.41, "volume": 107859.0}, {"date": "2019-12-09", "close": 76.19, "volume": 100165.0}, {"date": "2019-12-10", "close": 76.01, "volume": 130769.0}, {"date": "2019-12-11", "close": 74.4, "volume": 194471.0}, {"date": "2019-12-12", "close": 74.94, "volume": 290374.0}, {"date": "2019-12-13", "close": 75.31, "volume": 170569.0}, {"date": "2019-12-16", "close": 75.84, "volume": 143461.0}, {"date": "2019-12-17", "close": 75.11, "volume": 103557.0}, {"date": "2019-12-18", "close": 77.32, "volume": 119406.0}, {"date": "2019-12-19", "close": 76.66, "volume": 85339.0}, {"date": "2019-12-20", "close": 77.19, "volume": 380291.0}, {"date": "2019-12-23", "close": 75.32, "volume": 94021.0}, {"date": "2019-12-24", "close": 76.41, "volume": 32350.0}, {"date": "2019-12-26", "close": 76.39, "volume": 57919.0}, {"date": "2019-12-27", "close": 75.99, "volume": 67138.0}, {"date": "2019-12-30", "close": 75.73, "volume": 59531.0}, {"date": "2019-12-31", "close": 75.42, "volume": 144095.0}, {"date": "2020-01-02", "close": 76.56, "volume": 106129.0}, {"date": "2020-01-03", "close": 76.22, "volume": 122749.0}, {"date": "2020-01-06", "close": 76.86, "volume": 94160.0}, {"date": "2020-01-07", "close": 76.59, "volume": 74106.0}, {"date": "2020-01-08", "close": 75.59, "volume": 140399.0}, {"date": "2020-01-09", "close": 72.42, "volume": 194334.0}, {"date": "2020-01-10", "close": 72.47, "volume": 109718.0}, {"date": "2020-01-13", "close": 73.53, "volume": 76885.0}, {"date": "2020-01-14", "close": 73.86, "volume": 67215.0}, {"date": "2020-01-15", "close": 73.7, "volume": 122780.0}, {"date": "2020-01-16", "close": 74.17, "volume": 94809.0}, {"date": "2020-01-17", "close": 74.09, "volume": 117480.0}, {"date": "2020-01-21", "close": 73.23, "volume": 81792.0}, {"date": "2020-01-22", "close": 73.36, "volume": 74996.0}, {"date": "2020-01-23", "close": 72.89, "volume": 122480.0}, {"date": "2020-01-24", "close": 72.28, "volume": 95839.0}, {"date": "2020-01-27", "close": 70.82, "volume": 86581.0}, {"date": "2020-01-28", "close": 70.97, "volume": 50829.0}, {"date": "2020-01-29", "close": 71.95, "volume": 70309.0}, {"date": "2020-01-30", "close": 73.13, "volume": 88643.0}, {"date": "2020-01-31", "close": 69.4, "volume": 101071.0}, {"date": "2020-02-03", "close": 70.18, "volume": 106604.0}, {"date": "2020-02-04", "close": 71.95, "volume": 65000.0}, {"date": "2020-02-05", "close": 72.57, "volume": 55052.0}, {"date": "2020-02-06", "close": 72.04, "volume": 51361.0}, {"date": "2020-02-07", "close": 69.64, "volume": 35738.0}, {"date": "2020-02-10", "close": 69.23, "volume": 56885.0}, {"date": "2020-02-11", "close": 69.41, "volume": 46892.0}, {"date": "2020-02-12", "close": 70.85, "volume": 55356.0}, {"date": "2020-02-13", "close": 70.21, "volume": 57973.0}, {"date": "2020-02-14", "close": 69.31, "volume": 51312.0}, {"date": "2020-02-18", "close": 67.29, "volume": 62564.0}, {"date": "2020-02-19", "close": 66.76, "volume": 83665.0}, {"date": "2020-02-20", "close": 67.5, "volume": 75575.0}, {"date": "2020-02-21", "close": 67.5, "volume": 71910.0}, {"date": "2020-02-24", "close": 65.21, "volume": 102024.0}, {"date": "2020-02-25", "close": 62.7, "volume": 140149.0}, {"date": "2020-02-26", "close": 62.19, "volume": 115774.0}, {"date": "2020-02-27", "close": 60.81, "volume": 147907.0}, {"date": "2020-02-28", "close": 60.39, "volume": 195499.0}, {"date": "2020-03-02", "close": 60.67, "volume": 140269.0}, {"date": "2020-03-03", "close": 59.41, "volume": 131019.0}, {"date": "2020-03-04", "close": 60.25, "volume": 139980.0}, {"date": "2020-03-05", "close": 57.79, "volume": 161744.0}, {"date": "2020-03-06", "close": 57.81, "volume": 257673.0}, {"date": "2020-03-09", "close": 54.73, "volume": 137572.0}, {"date": "2020-03-10", "close": 55.23, "volume": 158039.0}, {"date": "2020-03-11", "close": 50.03, "volume": 160261.0}, {"date": "2020-03-12", "close": 44.73, "volume": 201025.0}, {"date": "2020-03-13", "close": 45.35, "volume": 210711.0}, {"date": "2020-03-16", "close": 38.97, "volume": 243530.0}, {"date": "2020-03-17", "close": 35.48, "volume": 287013.0}, {"date": "2020-03-18", "close": 31.82, "volume": 292886.0}, {"date": "2020-03-19", "close": 31.56, "volume": 264861.0}, {"date": "2020-03-20", "close": 33.98, "volume": 275006.0}, {"date": "2020-03-23", "close": 33.25, "volume": 186498.0}, {"date": "2020-03-24", "close": 37.33, "volume": 150612.0}, {"date": "2020-03-25", "close": 37.54, "volume": 162892.0}, {"date": "2020-03-26", "close": 40.35, "volume": 290036.0}, {"date": "2020-03-27", "close": 36.01, "volume": 236297.0}, {"date": "2020-03-30", "close": 35.88, "volume": 168255.0}, {"date": "2020-03-31", "close": 36.26, "volume": 227492.0}, {"date": "2020-04-01", "close": 33.37, "volume": 138128.0}, {"date": "2020-04-02", "close": 32.44, "volume": 175423.0}, {"date": "2020-04-03", "close": 31.82, "volume": 189463.0}, {"date": "2020-04-06", "close": 36.51, "volume": 195637.0}, {"date": "2020-04-07", "close": 37.8, "volume": 242479.0}, {"date": "2020-04-08", "close": 39.11, "volume": 122582.0}, {"date": "2020-04-09", "close": 41.02, "volume": 153848.0}, {"date": "2020-04-13", "close": 39.42, "volume": 116964.0}, {"date": "2020-04-14", "close": 40.65, "volume": 113960.0}, {"date": "2020-04-15", "close": 38.42, "volume": 146383.0}, {"date": "2020-04-16", "close": 36.53, "volume": 112553.0}, {"date": "2020-04-17", "close": 39.56, "volume": 197067.0}, {"date": "2020-04-20", "close": 38.26, "volume": 106779.0}, {"date": "2020-04-21", "close": 36.74, "volume": 76616.0}, {"date": "2020-04-22", "close": 35.58, "volume": 122298.0}, {"date": "2020-04-23", "close": 36.32, "volume": 104182.0}, {"date": "2020-04-24", "close": 37.12, "volume": 60038.0}, {"date": "2020-04-27", "close": 40.24, "volume": 123858.0}, {"date": "2020-04-28", "close": 44.1, "volume": 231194.0}, {"date": "2020-04-29", "close": 47.61, "volume": 260798.0}, {"date": "2020-04-30", "close": 41.92, "volume": 186444.0}, {"date": "2020-05-01", "close": 41.07, "volume": 106433.0}, {"date": "2020-05-04", "close": 39.88, "volume": 131024.0}, {"date": "2020-05-05", "close": 40.07, "volume": 117248.0}, {"date": "2020-05-06", "close": 38.72, "volume": 182395.0}, {"date": "2020-05-07", "close": 39.2, "volume": 87708.0}, {"date": "2020-05-08", "close": 41.33, "volume": 80266.0}, {"date": "2020-05-11", "close": 39.24, "volume": 135910.0}, {"date": "2020-05-12", "close": 37.39, "volume": 103952.0}, {"date": "2020-05-13", "close": 36.2, "volume": 131206.0}, {"date": "2020-05-14", "close": 37.27, "volume": 135007.0}, {"date": "2020-05-15", "close": 37.16, "volume": 169859.0}, {"date": "2020-05-18", "close": 39.89, "volume": 181486.0}, {"date": "2020-05-19", "close": 38.26, "volume": 163252.0}, {"date": "2020-05-20", "close": 38.82, "volume": 168560.0}, {"date": "2020-05-21", "close": 39.93, "volume": 296756.0}, {"date": "2020-05-22", "close": 39.41, "volume": 109353.0}, {"date": "2020-05-26", "close": 43.59, "volume": 207162.0}, {"date": "2020-05-27", "close": 45.66, "volume": 313423.0}, {"date": "2020-05-28", "close": 44.49, "volume": 196745.0}, {"date": "2020-05-29", "close": 42.62, "volume": 183688.0}, {"date": "2020-06-01", "close": 43.11, "volume": 304181.0}, {"date": "2020-06-02", "close": 47.28, "volume": 158722.0}, {"date": "2020-06-03", "close": 50.41, "volume": 324038.0}, {"date": "2020-06-04", "close": 51.58, "volume": 206408.0}, {"date": "2020-06-05", "close": 55.57, "volume": 201452.0}, {"date": "2020-06-08", "close": 57.06, "volume": 343161.0}, {"date": "2020-06-09", "close": 55.03, "volume": 229665.0}, {"date": "2020-06-10", "close": 51.71, "volume": 274060.0}, {"date": "2020-06-11", "close": 43.6, "volume": 605602.0}, {"date": "2020-06-12", "close": 46.01, "volume": 227011.0}, {"date": "2020-06-15", "close": 42.81, "volume": 305146.0}, {"date": "2020-06-16", "close": 44.96, "volume": 294194.0}, {"date": "2020-06-17", "close": 44.79, "volume": 240526.0}, {"date": "2020-06-18", "close": 44.38, "volume": 344081.0}, {"date": "2020-06-19", "close": 42.92, "volume": 279680.0}, {"date": "2020-06-22", "close": 42.83, "volume": 154090.0}, {"date": "2020-06-23", "close": 42.52, "volume": 181693.0}, {"date": "2020-06-24", "close": 41.22, "volume": 122117.0}, {"date": "2020-06-25", "close": 40.39, "volume": 114211.0}, {"date": "2020-06-26", "close": 39.62, "volume": 335262.0}, {"date": "2020-06-29", "close": 42.86, "volume": 182259.0}, {"date": "2020-06-30", "close": 44.01, "volume": 225273.0}, {"date": "2020-07-01", "close": 42.41, "volume": 157459.0}, {"date": "2020-07-02", "close": 43.55, "volume": 146038.0}, {"date": "2020-07-06", "close": 43.6, "volume": 170648.0}, {"date": "2020-07-07", "close": 42.01, "volume": 201683.0}, {"date": "2020-07-08", "close": 42.7, "volume": 331530.0}, {"date": "2020-07-09", "close": 42.45, "volume": 239213.0}, {"date": "2020-07-10", "close": 41.94, "volume": 137961.0}, {"date": "2020-07-13", "close": 43.39, "volume": 206533.0}, {"date": "2020-07-14", "close": 42.96, "volume": 189649.0}, {"date": "2020-07-15", "close": 46.26, "volume": 292480.0}, {"date": "2020-07-16", "close": 44.69, "volume": 217467.0}, {"date": "2020-07-17", "close": 43.22, "volume": 173796.0}, {"date": "2020-07-20", "close": 41.52, "volume": 124581.0}, {"date": "2020-07-21", "close": 43.74, "volume": 115078.0}, {"date": "2020-07-22", "close": 43.52, "volume": 62365.0}, {"date": "2020-07-23", "close": 44.14, "volume": 77133.0}, {"date": "2020-07-24", "close": 43.35, "volume": 66580.0}, {"date": "2020-07-27", "close": 43.72, "volume": 126482.0}, {"date": "2020-07-28", "close": 44.78, "volume": 78316.0}, {"date": "2020-07-29", "close": 45.41, "volume": 80497.0}, {"date": "2020-07-30", "close": 44.12, "volume": 59341.0}, {"date": "2020-07-31", "close": 42.94, "volume": 94086.0}, {"date": "2020-08-03", "close": 42.92, "volume": 170356.0}, {"date": "2020-08-04", "close": 43.93, "volume": 143972.0}, {"date": "2020-08-05", "close": 45.87, "volume": 119455.0}, {"date": "2020-08-06", "close": 43.9, "volume": 103393.0}, {"date": "2020-08-07", "close": 45.99, "volume": 117799.0}, {"date": "2020-08-10", "close": 47.96, "volume": 130808.0}, {"date": "2020-08-11", "close": 48.13, "volume": 135825.0}, {"date": "2020-08-12", "close": 48.84, "volume": 96507.0}, {"date": "2020-08-13", "close": 47.9, "volume": 73322.0}, {"date": "2020-08-14", "close": 48.39, "volume": 91083.0}, {"date": "2020-08-17", "close": 47.38, "volume": 133054.0}, {"date": "2020-08-18", "close": 44.69, "volume": 172953.0}, {"date": "2020-08-19", "close": 45.39, "volume": 145805.0}, {"date": "2020-08-20", "close": 44.78, "volume": 83886.0}, {"date": "2020-08-21", "close": 45.84, "volume": 138127.0}, {"date": "2020-08-24", "close": 48.41, "volume": 113480.0}, {"date": "2020-08-25", "close": 47.89, "volume": 107683.0}, {"date": "2020-08-26", "close": 47.63, "volume": 91234.0}, {"date": "2020-08-27", "close": 50.11, "volume": 116087.0}, {"date": "2020-08-28", "close": 50.28, "volume": 110321.0}, {"date": "2020-08-31", "close": 49.53, "volume": 217114.0}, {"date": "2020-09-01", "close": 51.25, "volume": 63945.0}, {"date": "2020-09-02", "close": 52.76, "volume": 163311.0}, {"date": "2020-09-03", "close": 52.54, "volume": 175581.0}, {"date": "2020-09-04", "close": 45.01, "volume": 677939.0}, {"date": "2020-09-08", "close": 45.9, "volume": 201615.0}, {"date": "2020-09-09", "close": 45.57, "volume": 157940.0}, {"date": "2020-09-10", "close": 46.36, "volume": 122082.0}, {"date": "2020-09-11", "close": 47.66, "volume": 136946.0}, {"date": "2020-09-14", "close": 47.82, "volume": 269898.0}, {"date": "2020-09-15", "close": 47.07, "volume": 133755.0}, {"date": "2020-09-16", "close": 48.17, "volume": 235013.0}, {"date": "2020-09-17", "close": 46.44, "volume": 108749.0}, {"date": "2020-09-18", "close": 44.03, "volume": 334403.0}, {"date": "2020-09-21", "close": 41.35, "volume": 155824.0}, {"date": "2020-09-22", "close": 40.64, "volume": 160580.0}, {"date": "2020-09-23", "close": 40.38, "volume": 169315.0}, {"date": "2020-09-24", "close": 38.98, "volume": 154720.0}, {"date": "2020-09-25", "close": 38.23, "volume": 174968.0}, {"date": "2020-09-28", "close": 40.07, "volume": 139549.0}, {"date": "2020-09-29", "close": 39.61, "volume": 201208.0}, {"date": "2020-09-30", "close": 40.36, "volume": 170014.0}, {"date": "2020-10-01", "close": 42.02, "volume": 156558.0}, {"date": "2020-10-02", "close": 42.88, "volume": 153391.0}, {"date": "2020-10-05", "close": 44.35, "volume": 161902.0}, {"date": "2020-10-06", "close": 43.93, "volume": 125288.0}, {"date": "2020-10-07", "close": 43.5, "volume": 163663.0}, {"date": "2020-10-08", "close": 45.5, "volume": 106508.0}, {"date": "2020-10-09", "close": 44.73, "volume": 75456.0}, {"date": "2020-10-12", "close": 44.56, "volume": 57730.0}, {"date": "2020-10-13", "close": 44.01, "volume": 86235.0}, {"date": "2020-10-14", "close": 43.92, "volume": 167579.0}, {"date": "2020-10-15", "close": 44.31, "volume": 128664.0}, {"date": "2020-10-16", "close": 43.88, "volume": 66137.0}, {"date": "2020-10-19", "close": 42.61, "volume": 76332.0}, {"date": "2020-10-20", "close": 42.74, "volume": 69144.0}, {"date": "2020-10-21", "close": 43.63, "volume": 124126.0}, {"date": "2020-10-22", "close": 45.31, "volume": 100660.0}, {"date": "2020-10-23", "close": 46.32, "volume": 84234.0}, {"date": "2020-10-26", "close": 45.09, "volume": 85943.0}, {"date": "2020-10-27", "close": 44.64, "volume": 71017.0}, {"date": "2020-10-28", "close": 42.12, "volume": 120244.0}, {"date": "2020-10-29", "close": 43.75, "volume": 96850.0}, {"date": "2020-10-30", "close": 41.17, "volume": 167039.0}, {"date": "2020-11-02", "close": 40.91, "volume": 118583.0}, {"date": "2020-11-03", "close": 43.6, "volume": 94540.0}, {"date": "2020-11-04", "close": 41.31, "volume": 112770.0}, {"date": "2020-11-05", "close": 42.03, "volume": 90244.0}, {"date": "2020-11-06", "close": 40.29, "volume": 67284.0}, {"date": "2020-11-09", "close": 50.25, "volume": 223515.0}, {"date": "2020-11-10", "close": 51.26, "volume": 201333.0}, {"date": "2020-11-11", "close": 47.1, "volume": 228211.0}, {"date": "2020-11-12", "close": 43.42, "volume": 150615.0}, {"date": "2020-11-13", "close": 46.89, "volume": 112917.0}, {"date": "2020-11-16", "close": 49.72, "volume": 226448.0}, {"date": "2020-11-17", "close": 54.85, "volume": 189265.0}, {"date": "2020-11-18", "close": 56.4, "volume": 184490.0}, {"date": "2020-11-19", "close": 56.18, "volume": 133350.0}, {"date": "2020-11-20", "close": 54.19, "volume": 247481.0}, {"date": "2020-11-23", "close": 57.03, "volume": 194207.0}, {"date": "2020-11-24", "close": 59.91, "volume": 169166.0}, {"date": "2020-11-25", "close": 57.55, "volume": 128249.0}, {"date": "2020-11-27", "close": 55.96, "volume": 82477.0}, {"date": "2020-11-30", "close": 55.79, "volume": 159100.0}, {"date": "2020-12-01", "close": 57.45, "volume": 184803.0}, {"date": "2020-12-02", "close": 58.22, "volume": 109611.0}, {"date": "2020-12-03", "close": 59.65, "volume": 160363.0}, {"date": "2020-12-04", "close": 62.32, "volume": 207219.0}, {"date": "2020-12-07", "close": 62.25, "volume": 257072.0}, {"date": "2020-12-08", "close": 61.62, "volume": 121513.0}, {"date": "2020-12-09", "close": 60.0, "volume": 268006.0}, {"date": "2020-12-10", "close": 57.55, "volume": 261017.0}, {"date": "2020-12-11", "close": 55.11, "volume": 309300.0}, {"date": "2020-12-14", "close": 55.54, "volume": 144387.0}, {"date": "2020-12-15", "close": 57.84, "volume": 92217.0}, {"date": "2020-12-16", "close": 57.9, "volume": 120593.0}, {"date": "2020-12-17", "close": 58.97, "volume": 117241.0}, {"date": "2020-12-18", "close": 61.28, "volume": 457767.0}, {"date": "2020-12-21", "close": 61.7, "volume": 127705.0}, {"date": "2020-12-22", "close": 62.68, "volume": 96474.0}, {"date": "2020-12-23", "close": 63.43, "volume": 122291.0}, {"date": "2020-12-24", "close": 63.0, "volume": 45107.0}, {"date": "2020-12-28", "close": 64.38, "volume": 123049.0}, {"date": "2020-12-29", "close": 64.97, "volume": 108226.0}, {"date": "2020-12-30", "close": 66.6, "volume": 83475.0}, {"date": "2020-12-31", "close": 65.51, "volume": 132052.0}, {"date": "2021-01-04", "close": 62.9, "volume": 164206.0}, {"date": "2021-01-05", "close": 64.68, "volume": 100539.0}, {"date": "2021-01-06", "close": 69.64, "volume": 187714.0}, {"date": "2021-01-07", "close": 70.32, "volume": 113238.0}, {"date": "2021-01-08", "close": 68.47, "volume": 62281.0}, {"date": "2021-01-11", "close": 71.78, "volume": 82577.0}, {"date": "2021-01-12", "close": 74.63, "volume": 114585.0}, {"date": "2021-01-13", "close": 72.31, "volume": 91356.0}, {"date": "2021-01-14", "close": 71.82, "volume": 96987.0}, {"date": "2021-01-15", "close": 71.4, "volume": 117162.0}, {"date": "2021-01-19", "close": 70.9, "volume": 129799.0}, {"date": "2021-01-20", "close": 72.8, "volume": 76759.0}, {"date": "2021-01-21", "close": 71.29, "volume": 67330.0}, {"date": "2021-01-22", "close": 71.29, "volume": 116134.0}, {"date": "2021-01-25", "close": 72.34, "volume": 67600.0}, {"date": "2021-01-26", "close": 69.58, "volume": 102151.0}, {"date": "2021-01-27", "close": 68.75, "volume": 107159.0}, {"date": "2021-01-28", "close": 67.71, "volume": 84385.0}, {"date": "2021-01-29", "close": 65.24, "volume": 104606.0}, {"date": "2021-02-01", "close": 64.38, "volume": 93769.0}, {"date": "2021-02-02", "close": 64.82, "volume": 77860.0}, {"date": "2021-02-03", "close": 65.86, "volume": 92261.0}, {"date": "2021-02-04", "close": 69.55, "volume": 142608.0}, {"date": "2021-02-05", "close": 70.11, "volume": 69612.0}, {"date": "2021-02-08", "close": 72.52, "volume": 65787.0}, {"date": "2021-02-09", "close": 73.28, "volume": 91330.0}, {"date": "2021-02-10", "close": 72.45, "volume": 100855.0}, {"date": "2021-02-11", "close": 75.21, "volume": 87240.0}, {"date": "2021-02-12", "close": 75.8, "volume": 74805.0}, {"date": "2021-02-16", "close": 75.51, "volume": 75740.0}, {"date": "2021-02-17", "close": 74.41, "volume": 40036.0}, {"date": "2021-02-18", "close": 72.42, "volume": 55900.0}, {"date": "2021-02-19", "close": 74.7, "volume": 47419.0}, {"date": "2021-02-22", "close": 76.58, "volume": 88289.0}, {"date": "2021-02-23", "close": 76.94, "volume": 55014.0}, {"date": "2021-02-24", "close": 79.97, "volume": 61619.0}, {"date": "2021-02-25", "close": 76.26, "volume": 125916.0}, {"date": "2021-02-26", "close": 76.24, "volume": 118808.0}, {"date": "2021-03-01", "close": 79.25, "volume": 55902.0}, {"date": "2021-03-02", "close": 79.53, "volume": 60191.0}, {"date": "2021-03-03", "close": 81.29, "volume": 77600.0}, {"date": "2021-03-04", "close": 78.91, "volume": 81338.0}, {"date": "2021-03-05", "close": 80.38, "volume": 79530.0}, {"date": "2021-03-08", "close": 85.76, "volume": 80038.0}, {"date": "2021-03-09", "close": 87.47, "volume": 95004.0}, {"date": "2021-03-10", "close": 88.0, "volume": 89717.0}, {"date": "2021-03-11", "close": 89.88, "volume": 136629.0}, {"date": "2021-03-12", "close": 93.21, "volume": 78338.0}, {"date": "2021-03-15", "close": 94.12, "volume": 76617.0}, {"date": "2021-03-16", "close": 91.44, "volume": 66357.0}, {"date": "2021-03-17", "close": 89.25, "volume": 112937.0}, {"date": "2021-03-18", "close": 88.08, "volume": 126472.0}, {"date": "2021-03-19", "close": 88.18, "volume": 301383.0}, {"date": "2021-03-22", "close": 86.38, "volume": 81920.0}, {"date": "2021-03-23", "close": 81.43, "volume": 141763.0}, {"date": "2021-03-24", "close": 80.65, "volume": 89160.0}, {"date": "2021-03-25", "close": 82.64, "volume": 164070.0}, {"date": "2021-03-26", "close": 88.39, "volume": 153082.0}, {"date": "2021-03-29", "close": 83.92, "volume": 106935.0}, {"date": "2021-03-30", "close": 86.14, "volume": 103669.0}, {"date": "2021-03-31", "close": 87.42, "volume": 137494.0}, {"date": "2021-04-01", "close": 85.57, "volume": 61660.0}, {"date": "2021-04-05", "close": 87.44, "volume": 54921.0}, {"date": "2021-04-06", "close": 87.84, "volume": 55313.0}, {"date": "2021-04-07", "close": 86.13, "volume": 67344.0}, {"date": "2021-04-08", "close": 86.33, "volume": 165254.0}, {"date": "2021-04-09", "close": 88.3, "volume": 161545.0}, {"date": "2021-04-12", "close": 90.46, "volume": 80452.0}, {"date": "2021-04-13", "close": 89.58, "volume": 100514.0}, {"date": "2021-04-14", "close": 88.62, "volume": 60575.0}, {"date": "2021-04-15", "close": 87.91, "volume": 48366.0}, {"date": "2021-04-16", "close": 88.88, "volume": 38334.0}, {"date": "2021-04-19", "close": 86.01, "volume": 77358.0}, {"date": "2021-04-20", "close": 85.2, "volume": 253645.0}, {"date": "2021-04-21", "close": 88.4, "volume": 120679.0}, {"date": "2021-04-22", "close": 88.07, "volume": 94208.0}, {"date": "2021-04-23", "close": 89.99, "volume": 91673.0}, {"date": "2021-04-26", "close": 90.08, "volume": 92498.0}, {"date": "2021-04-27", "close": 93.98, "volume": 200642.0}, {"date": "2021-04-28", "close": 93.24, "volume": 76489.0}, {"date": "2021-04-29", "close": 92.91, "volume": 57369.0}, {"date": "2021-04-30", "close": 91.23, "volume": 70152.0}, {"date": "2021-05-03", "close": 92.79, "volume": 124467.0}, {"date": "2021-05-04", "close": 94.08, "volume": 90500.0}, {"date": "2021-05-05", "close": 94.35, "volume": 65199.0}, {"date": "2021-05-06", "close": 95.12, "volume": 78404.0}, {"date": "2021-05-07", "close": 94.79, "volume": 97231.0}, {"date": "2021-05-10", "close": 92.26, "volume": 65022.0}, {"date": "2021-05-11", "close": 92.52, "volume": 89661.0}, {"date": "2021-05-12", "close": 86.82, "volume": 140169.0}, {"date": "2021-05-13", "close": 90.73, "volume": 95060.0}, {"date": "2021-05-14", "close": 94.38, "volume": 38467.0}, {"date": "2021-05-17", "close": 95.64, "volume": 37239.0}, {"date": "2021-05-18", "close": 93.59, "volume": 100095.0}, {"date": "2021-05-19", "close": 90.92, "volume": 35429.0}, {"date": "2021-05-20", "close": 91.7, "volume": 54259.0}, {"date": "2021-05-21", "close": 91.78, "volume": 41469.0}, {"date": "2021-05-24", "close": 92.92, "volume": 53763.0}, {"date": "2021-05-25", "close": 91.59, "volume": 115092.0}, {"date": "2021-05-26", "close": 95.14, "volume": 64967.0}, {"date": "2021-05-27", "close": 96.39, "volume": 57817.0}, {"date": "2021-05-28", "close": 95.75, "volume": 40369.0}, {"date": "2021-06-01", "close": 96.63, "volume": 78236.0}, {"date": "2021-06-02", "close": 94.84, "volume": 135948.0}, {"date": "2021-06-03", "close": 95.07, "volume": 77691.0}, {"date": "2021-06-04", "close": 94.6, "volume": 47442.0}, {"date": "2021-06-07", "close": 96.59, "volume": 47514.0}, {"date": "2021-06-08", "close": 97.79, "volume": 72600.0}, {"date": "2021-06-09", "close": 98.1, "volume": 125428.0}, {"date": "2021-06-10", "close": 106.1, "volume": 394231.0}, {"date": "2021-06-11", "close": 106.08, "volume": 117083.0}, {"date": "2021-06-14", "close": 103.36, "volume": 121796.0}, {"date": "2021-06-15", "close": 103.09, "volume": 115372.0}, {"date": "2021-06-16", "close": 103.29, "volume": 81113.0}, {"date": "2021-06-17", "close": 100.47, "volume": 83301.0}, {"date": "2021-06-18", "close": 97.48, "volume": 134929.0}, {"date": "2021-06-21", "close": 100.0, "volume": 102263.0}, {"date": "2021-06-22", "close": 99.8, "volume": 320169.0}, {"date": "2021-06-23", "close": 99.35, "volume": 293919.0}, {"date": "2021-06-24", "close": 100.2, "volume": 217133.0}, {"date": "2021-06-25", "close": 97.93, "volume": 462042.0}, {"date": "2021-06-28", "close": 96.5, "volume": 117326.0}, {"date": "2021-06-29", "close": 96.81, "volume": 86034.0}, {"date": "2021-06-30", "close": 98.84, "volume": 113552.0}, {"date": "2021-07-01", "close": 98.73, "volume": 79411.0}, {"date": "2021-07-02", "close": 96.84, "volume": 60182.0}, {"date": "2021-07-06", "close": 95.0, "volume": 125418.0}, {"date": "2021-07-07", "close": 94.7, "volume": 159140.0}, {"date": "2021-07-08", "close": 94.85, "volume": 171198.0}, {"date": "2021-07-09", "close": 100.55, "volume": 101479.0}, {"date": "2021-07-12", "close": 101.9, "volume": 127269.0}, {"date": "2021-07-13", "close": 102.5, "volume": 197668.0}, {"date": "2021-07-14", "close": 100.63, "volume": 171738.0}, {"date": "2021-07-15", "close": 94.8, "volume": 105616.0}, {"date": "2021-07-16", "close": 90.58, "volume": 105098.0}, {"date": "2021-07-19", "close": 87.29, "volume": 170715.0}, {"date": "2021-07-20", "close": 89.92, "volume": 259842.0}, {"date": "2021-07-21", "close": 90.98, "volume": 113804.0}, {"date": "2021-07-22", "close": 87.04, "volume": 97474.0}, {"date": "2021-07-23", "close": 88.54, "volume": 95188.0}, {"date": "2021-07-26", "close": 89.68, "volume": 99573.0}, {"date": "2021-07-27", "close": 87.03, "volume": 99938.0}, {"date": "2021-07-28", "close": 86.53, "volume": 163848.0}, {"date": "2021-07-29", "close": 87.36, "volume": 94319.0}, {"date": "2021-07-30", "close": 86.93, "volume": 80961.0}, {"date": "2021-08-02", "close": 85.98, "volume": 181008.0}, {"date": "2021-08-03", "close": 86.5, "volume": 155959.0}, {"date": "2021-08-04", "close": 85.14, "volume": 145796.0}, {"date": "2021-08-05", "close": 85.91, "volume": 97603.0}, {"date": "2021-08-06", "close": 88.21, "volume": 88750.0}, {"date": "2021-08-09", "close": 87.84, "volume": 80981.0}, {"date": "2021-08-10", "close": 91.93, "volume": 89755.0}, {"date": "2021-08-11", "close": 93.98, "volume": 105610.0}, {"date": "2021-08-12", "close": 92.49, "volume": 118199.0}, {"date": "2021-08-13", "close": 92.23, "volume": 48105.0}, {"date": "2021-08-16", "close": 92.22, "volume": 49495.0}, {"date": "2021-08-17", "close": 89.76, "volume": 84422.0}, {"date": "2021-08-18", "close": 89.19, "volume": 85984.0}, {"date": "2021-08-19", "close": 88.93, "volume": 91089.0}, {"date": "2021-08-20", "close": 90.65, "volume": 109950.0}, {"date": "2021-08-23", "close": 91.33, "volume": 101901.0}, {"date": "2021-08-24", "close": 93.28, "volume": 58811.0}, {"date": "2021-08-25", "close": 93.44, "volume": 78543.0}, {"date": "2021-08-26", "close": 90.8, "volume": 64469.0}, {"date": "2021-08-27", "close": 94.1, "volume": 120641.0}, {"date": "2021-08-30", "close": 92.82, "volume": 78469.0}, {"date": "2021-08-31", "close": 90.3, "volume": 93980.0}, {"date": "2021-09-01", "close": 92.88, "volume": 175976.0}, {"date": "2021-09-02", "close": 93.54, "volume": 238902.0}, {"date": "2021-09-03", "close": 94.15, "volume": 405078.0}, {"date": "2021-09-07", "close": 88.76, "volume": 249005.0}, {"date": "2021-09-08", "close": 89.4, "volume": 183308.0}, {"date": "2021-09-09", "close": 90.0, "volume": 182127.0}, {"date": "2021-09-10", "close": 89.0, "volume": 136718.0}, {"date": "2021-09-13", "close": 90.3, "volume": 254667.0}, {"date": "2021-09-14", "close": 87.5, "volume": 135303.0}, {"date": "2021-09-15", "close": 87.94, "volume": 99967.0}, {"date": "2021-09-16", "close": 86.7, "volume": 103367.0}, {"date": "2021-09-17", "close": 86.81, "volume": 500568.0}, {"date": "2021-09-20", "close": 85.16, "volume": 119043.0}, {"date": "2021-09-21", "close": 85.47, "volume": 112070.0}, {"date": "2021-09-22", "close": 87.32, "volume": 75574.0}, {"date": "2021-09-23", "close": 88.09, "volume": 85358.0}, {"date": "2021-09-24", "close": 89.62, "volume": 119356.0}, {"date": "2021-09-27", "close": 93.85, "volume": 166333.0}, {"date": "2021-09-28", "close": 93.9, "volume": 139059.0}, {"date": "2021-09-29", "close": 94.5, "volume": 115928.0}, {"date": "2021-09-30", "close": 90.17, "volume": 128727.0}, {"date": "2021-10-01", "close": 92.37, "volume": 128661.0}, {"date": "2021-10-04", "close": 93.39, "volume": 145404.0}, {"date": "2021-10-05", "close": 93.71, "volume": 122431.0}, {"date": "2021-10-06", "close": 91.17, "volume": 146137.0}, {"date": "2021-10-07", "close": 93.05, "volume": 133239.0}, {"date": "2021-10-08", "close": 89.45, "volume": 101606.0}, {"date": "2021-10-11", "close": 89.06, "volume": 92434.0}, {"date": "2021-10-12", "close": 91.0, "volume": 58176.0}, {"date": "2021-10-13", "close": 91.43, "volume": 71527.0}, {"date": "2021-10-14", "close": 92.6, "volume": 57819.0}, {"date": "2021-10-15", "close": 92.03, "volume": 84508.0}, {"date": "2021-10-18", "close": 92.02, "volume": 86922.0}, {"date": "2021-10-19", "close": 91.04, "volume": 101639.0}, {"date": "2021-10-20", "close": 91.25, "volume": 58811.0}, {"date": "2021-10-21", "close": 92.41, "volume": 50534.0}, {"date": "2021-10-22", "close": 91.88, "volume": 49002.0}, {"date": "2021-10-25", "close": 91.57, "volume": 71844.0}, {"date": "2021-10-26", "close": 90.77, "volume": 60784.0}, {"date": "2021-10-27", "close": 88.9, "volume": 63524.0}, {"date": "2021-10-28", "close": 90.97, "volume": 59360.0}, {"date": "2021-10-29", "close": 92.72, "volume": 97443.0}, {"date": "2021-11-01", "close": 96.68, "volume": 103444.0}, {"date": "2021-11-02", "close": 92.87, "volume": 56687.0}, {"date": "2021-11-03", "close": 96.91, "volume": 62641.0}, {"date": "2021-11-04", "close": 98.1, "volume": 67931.0}, {"date": "2021-11-05", "close": 100.0, "volume": 79042.0}, {"date": "2021-11-08", "close": 100.62, "volume": 60732.0}, {"date": "2021-11-09", "close": 101.84, "volume": 59883.0}, {"date": "2021-11-10", "close": 101.51, "volume": 60763.0}, {"date": "2021-11-11", "close": 101.71, "volume": 43165.0}, {"date": "2021-11-12", "close": 102.19, "volume": 45137.0}, {"date": "2021-11-15", "close": 103.49, "volume": 67871.0}, {"date": "2021-11-16", "close": 104.35, "volume": 60665.0}, {"date": "2021-11-17", "close": 104.46, "volume": 57644.0}, {"date": "2021-11-18", "close": 106.92, "volume": 77273.0}, {"date": "2021-11-19", "close": 106.43, "volume": 219042.0}, {"date": "2021-11-22", "close": 108.75, "volume": 88518.0}, {"date": "2021-11-23", "close": 107.84, "volume": 55712.0}, {"date": "2021-11-24", "close": 103.58, "volume": 95280.0}, {"date": "2021-11-26", "close": 99.66, "volume": 54243.0}, {"date": "2021-11-29", "close": 98.95, "volume": 110059.0}, {"date": "2021-11-30", "close": 95.54, "volume": 113767.0}, {"date": "2021-12-01", "close": 95.62, "volume": 102030.0}, {"date": "2021-12-02", "close": 97.19, "volume": 79555.0}, {"date": "2021-12-03", "close": 98.0, "volume": 187262.0}, {"date": "2021-12-06", "close": 102.72, "volume": 134133.0}, {"date": "2021-12-07", "close": 106.3, "volume": 121011.0}, {"date": "2021-12-08", "close": 104.6, "volume": 218244.0}, {"date": "2021-12-09", "close": 100.54, "volume": 243750.0}, {"date": "2021-12-10", "close": 99.56, "volume": 105916.0}, {"date": "2021-12-13", "close": 96.37, "volume": 107996.0}, {"date": "2021-12-14", "close": 96.98, "volume": 158955.0}, {"date": "2021-12-15", "close": 97.44, "volume": 141137.0}, {"date": "2021-12-16", "close": 94.13, "volume": 98314.0}, {"date": "2021-12-17", "close": 96.45, "volume": 501880.0}, {"date": "2021-12-20", "close": 92.8, "volume": 130362.0}, {"date": "2021-12-21", "close": 96.0, "volume": 122431.0}, {"date": "2021-12-22", "close": 96.58, "volume": 63933.0}, {"date": "2021-12-23", "close": 96.0, "volume": 55825.0}, {"date": "2021-12-27", "close": 99.23, "volume": 100012.0}, {"date": "2021-12-28", "close": 99.18, "volume": 70873.0}, {"date": "2021-12-29", "close": 100.81, "volume": 59501.0}, {"date": "2021-12-30", "close": 101.2, "volume": 47381.0}, {"date": "2021-12-31", "close": 101.52, "volume": 48818.0}, {"date": "2022-01-03", "close": 99.64, "volume": 191441.0}, {"date": "2022-01-04", "close": 99.57, "volume": 303375.0}, {"date": "2022-01-05", "close": 99.46, "volume": 200455.0}, {"date": "2022-01-06", "close": 100.43, "volume": 98665.0}, {"date": "2022-01-07", "close": 97.87, "volume": 94787.0}, {"date": "2022-01-10", "close": 96.72, "volume": 155451.0}, {"date": "2022-01-11", "close": 96.42, "volume": 115587.0}, {"date": "2022-01-12", "close": 95.72, "volume": 124014.0}, {"date": "2022-01-13", "close": 96.1, "volume": 65551.0}, {"date": "2022-01-14", "close": 93.81, "volume": 74052.0}, {"date": "2022-01-18", "close": 92.31, "volume": 92322.0}, {"date": "2022-01-19", "close": 92.21, "volume": 114645.0}, {"date": "2022-01-20", "close": 88.45, "volume": 124770.0}, {"date": "2022-01-21", "close": 88.05, "volume": 139245.0}, {"date": "2022-01-24", "close": 91.23, "volume": 174307.0}, {"date": "2022-01-25", "close": 89.72, "volume": 133993.0}, {"date": "2022-01-26", "close": 87.41, "volume": 120951.0}, {"date": "2022-01-27", "close": 87.87, "volume": 74894.0}, {"date": "2022-01-28", "close": 80.95, "volume": 309852.0}, {"date": "2022-01-31", "close": 82.39, "volume": 297389.0}, {"date": "2022-02-01", "close": 84.33, "volume": 192972.0}, {"date": "2022-02-02", "close": 84.56, "volume": 146924.0}, {"date": "2022-02-03", "close": 82.75, "volume": 105953.0}, {"date": "2022-02-04", "close": 82.34, "volume": 147210.0}, {"date": "2022-02-07", "close": 83.6, "volume": 116625.0}, {"date": "2022-02-08", "close": 86.63, "volume": 102170.0}, {"date": "2022-02-09", "close": 87.16, "volume": 167575.0}, {"date": "2022-02-10", "close": 86.59, "volume": 207119.0}, {"date": "2022-02-11", "close": 86.34, "volume": 158657.0}, {"date": "2022-02-14", "close": 85.47, "volume": 133442.0}, {"date": "2022-02-15", "close": 87.63, "volume": 86160.0}, {"date": "2022-02-16", "close": 86.56, "volume": 190443.0}, {"date": "2022-02-17", "close": 85.44, "volume": 159944.0}, {"date": "2022-02-18", "close": 85.34, "volume": 104929.0}, {"date": "2022-02-22", "close": 83.63, "volume": 145541.0}, {"date": "2022-02-23", "close": 83.55, "volume": 193925.0}, {"date": "2022-02-24", "close": 85.25, "volume": 239137.0}, {"date": "2022-02-25", "close": 87.26, "volume": 133299.0}, {"date": "2022-02-28", "close": 88.39, "volume": 127233.0}, {"date": "2022-03-01", "close": 85.25, "volume": 200131.0}, {"date": "2022-03-02", "close": 88.58, "volume": 141555.0}, {"date": "2022-03-03", "close": 88.0, "volume": 150322.0}, {"date": "2022-03-04", "close": 85.33, "volume": 155864.0}, {"date": "2022-03-07", "close": 82.87, "volume": 194514.0}, {"date": "2022-03-08", "close": 84.29, "volume": 192387.0}, {"date": "2022-03-09", "close": 85.86, "volume": 76547.0}, {"date": "2022-03-10", "close": 83.68, "volume": 119001.0}, {"date": "2022-03-11", "close": 83.3, "volume": 128864.0}, {"date": "2022-03-14", "close": 83.28, "volume": 154915.0}, {"date": "2022-03-15", "close": 83.2, "volume": 135741.0}, {"date": "2022-03-16", "close": 84.12, "volume": 285958.0}, {"date": "2022-03-17", "close": 85.8, "volume": 252982.0}, {"date": "2022-03-18", "close": 86.91, "volume": 341792.0}, {"date": "2022-03-21", "close": 86.64, "volume": 247881.0}, {"date": "2022-03-22", "close": 85.57, "volume": 221971.0}, {"date": "2022-03-23", "close": 82.63, "volume": 245285.0}, {"date": "2022-03-24", "close": 91.91, "volume": 973051.0}, {"date": "2022-03-25", "close": 91.93, "volume": 230192.0}, {"date": "2022-03-28", "close": 91.09, "volume": 209108.0}, {"date": "2022-03-29", "close": 93.85, "volume": 180324.0}, {"date": "2022-03-30", "close": 91.08, "volume": 181830.0}, {"date": "2022-03-31", "close": 90.5, "volume": 257212.0}, {"date": "2022-04-01", "close": 90.12, "volume": 346898.0}, {"date": "2022-04-04", "close": 91.5, "volume": 277826.0}, {"date": "2022-04-05", "close": 90.85, "volume": 319142.0}, {"date": "2022-04-06", "close": 87.88, "volume": 319791.0}, {"date": "2022-04-07", "close": 89.44, "volume": 345220.0}, {"date": "2022-04-08", "close": 90.97, "volume": 248719.0}, {"date": "2022-04-11", "close": 89.25, "volume": 211126.0}, {"date": "2022-04-12", "close": 90.96, "volume": 222571.0}, {"date": "2022-04-13", "close": 92.51, "volume": 158324.0}, {"date": "2022-04-14", "close": 92.5, "volume": 195988.0}, {"date": "2022-04-18", "close": 94.09, "volume": 268596.0}, {"date": "2022-04-19", "close": 95.66, "volume": 198012.0}, {"date": "2022-04-20", "close": 96.73, "volume": 217108.0}, {"date": "2022-04-21", "close": 95.78, "volume": 207223.0}, {"date": "2022-04-22", "close": 92.55, "volume": 233126.0}, {"date": "2022-04-25", "close": 95.57, "volume": 265930.0}, {"date": "2022-04-26", "close": 92.69, "volume": 205487.0}, {"date": "2022-04-27", "close": 92.67, "volume": 234082.0}, {"date": "2022-04-28", "close": 93.92, "volume": 110607.0}, {"date": "2022-04-29", "close": 89.6, "volume": 183850.0}, {"date": "2022-05-02", "close": 90.03, "volume": 191762.0}, {"date": "2022-05-03", "close": 89.13, "volume": 254223.0}, {"date": "2022-05-04", "close": 90.13, "volume": 169993.0}, {"date": "2022-05-05", "close": 86.86, "volume": 167113.0}, {"date": "2022-05-06", "close": 85.05, "volume": 202398.0}, {"date": "2022-05-09", "close": 83.19, "volume": 136449.0}, {"date": "2022-05-10", "close": 81.8, "volume": 163842.0}, {"date": "2022-05-11", "close": 80.45, "volume": 216863.0}, {"date": "2022-05-12", "close": 82.96, "volume": 168751.0}, {"date": "2022-05-13", "close": 83.96, "volume": 134717.0}, {"date": "2022-05-16", "close": 85.01, "volume": 137344.0}, {"date": "2022-05-17", "close": 87.22, "volume": 139424.0}, {"date": "2022-05-18", "close": 83.67, "volume": 231758.0}, {"date": "2022-05-19", "close": 83.27, "volume": 200872.0}, {"date": "2022-05-20", "close": 82.59, "volume": 178683.0}, {"date": "2022-05-23", "close": 83.43, "volume": 158393.0}, {"date": "2022-05-24", "close": 79.34, "volume": 207488.0}, {"date": "2022-05-25", "close": 84.75, "volume": 188016.0}, {"date": "2022-05-26", "close": 88.35, "volume": 172858.0}, {"date": "2022-05-27", "close": 91.35, "volume": 132607.0}, {"date": "2022-05-31", "close": 91.16, "volume": 252920.0}, {"date": "2022-06-01", "close": 91.78, "volume": 195887.0}, {"date": "2022-06-02", "close": 94.05, "volume": 152440.0}, {"date": "2022-06-03", "close": 94.51, "volume": 125079.0}, {"date": "2022-06-06", "close": 93.8, "volume": 225470.0}, {"date": "2022-06-07", "close": 92.21, "volume": 210051.0}, {"date": "2022-06-08", "close": 91.88, "volume": 350061.0}, {"date": "2022-06-09", "close": 96.44, "volume": 512674.0}, {"date": "2022-06-10", "close": 93.91, "volume": 248069.0}, {"date": "2022-06-13", "close": 88.77, "volume": 345775.0}, {"date": "2022-06-14", "close": 88.95, "volume": 348123.0}, {"date": "2022-06-15", "close": 91.21, "volume": 297580.0}, {"date": "2022-06-16", "close": 83.7, "volume": 303221.0}, {"date": "2022-06-17", "close": 88.51, "volume": 426268.0}, {"date": "2022-06-21", "close": 90.86, "volume": 202855.0}, {"date": "2022-06-22", "close": 90.06, "volume": 130324.0}, {"date": "2022-06-23", "close": 92.36, "volume": 128294.0}, {"date": "2022-06-24", "close": 95.08, "volume": 449308.0}, {"date": "2022-06-27", "close": 95.33, "volume": 204271.0}, {"date": "2022-06-28", "close": 93.83, "volume": 124398.0}, {"date": "2022-06-29", "close": 90.81, "volume": 117662.0}, {"date": "2022-06-30", "close": 88.74, "volume": 234007.0}, {"date": "2022-07-01", "close": 87.46, "volume": 256894.0}, {"date": "2022-07-05", "close": 88.96, "volume": 263761.0}, {"date": "2022-07-06", "close": 87.74, "volume": 167752.0}, {"date": "2022-07-07", "close": 89.21, "volume": 152965.0}, {"date": "2022-07-08", "close": 88.48, "volume": 156834.0}, {"date": "2022-07-11", "close": 86.26, "volume": 129551.0}, {"date": "2022-07-12", "close": 86.54, "volume": 142322.0}, {"date": "2022-07-13", "close": 85.63, "volume": 116579.0}, {"date": "2022-07-14", "close": 83.39, "volume": 125505.0}, {"date": "2022-07-15", "close": 85.72, "volume": 120098.0}, {"date": "2022-07-18", "close": 87.75, "volume": 233089.0}, {"date": "2022-07-19", "close": 91.33, "volume": 190702.0}, {"date": "2022-07-20", "close": 92.85, "volume": 106600.0}, {"date": "2022-07-21", "close": 93.88, "volume": 89027.0}, {"date": "2022-07-22", "close": 93.91, "volume": 81488.0}, {"date": "2022-07-25", "close": 93.83, "volume": 108376.0}, {"date": "2022-07-26", "close": 91.32, "volume": 156917.0}, {"date": "2022-07-27", "close": 93.94, "volume": 102737.0}, {"date": "2022-07-28", "close": 95.24, "volume": 106247.0}, {"date": "2022-07-29", "close": 95.4, "volume": 94822.0}, {"date": "2022-08-01", "close": 96.94, "volume": 211743.0}, {"date": "2022-08-02", "close": 94.53, "volume": 87571.0}, {"date": "2022-08-03", "close": 96.62, "volume": 91908.0}, {"date": "2022-08-04", "close": 98.73, "volume": 85986.0}, {"date": "2022-08-05", "close": 99.0, "volume": 90467.0}, {"date": "2022-08-08", "close": 100.53, "volume": 153586.0}, {"date": "2022-08-09", "close": 98.8, "volume": 180689.0}, {"date": "2022-08-10", "close": 103.71, "volume": 205786.0}, {"date": "2022-08-11", "close": 104.63, "volume": 191014.0}, {"date": "2022-08-12", "close": 106.44, "volume": 118710.0}, {"date": "2022-08-15", "close": 108.37, "volume": 167557.0}, {"date": "2022-08-16", "close": 115.72, "volume": 274145.0}, {"date": "2022-08-17", "close": 116.38, "volume": 301779.0}, {"date": "2022-08-18", "close": 117.54, "volume": 243642.0}, {"date": "2022-08-19", "close": 117.97, "volume": 248198.0}, {"date": "2022-08-22", "close": 115.74, "volume": 211390.0}, {"date": "2022-08-23", "close": 117.42, "volume": 194159.0}, {"date": "2022-08-24", "close": 114.52, "volume": 208000.0}, {"date": "2022-08-25", "close": 115.23, "volume": 191288.0}, {"date": "2022-08-26", "close": 113.43, "volume": 164462.0}, {"date": "2022-08-29", "close": 113.93, "volume": 133787.0}, {"date": "2022-08-30", "close": 110.38, "volume": 254294.0}, {"date": "2022-08-31", "close": 106.73, "volume": 401463.0}, {"date": "2022-09-01", "close": 102.43, "volume": 518450.0}, {"date": "2022-09-02", "close": 92.89, "volume": 867288.0}, {"date": "2022-09-06", "close": 90.69, "volume": 423529.0}, {"date": "2022-09-07", "close": 90.14, "volume": 336105.0}, {"date": "2022-09-08", "close": 90.58, "volume": 208485.0}, {"date": "2022-09-09", "close": 92.11, "volume": 211281.0}, {"date": "2022-09-12", "close": 92.33, "volume": 358342.0}, {"date": "2022-09-13", "close": 86.64, "volume": 375574.0}, {"date": "2022-09-14", "close": 86.25, "volume": 343346.0}, {"date": "2022-09-15", "close": 88.78, "volume": 376641.0}, {"date": "2022-09-16", "close": 86.7, "volume": 595923.0}, {"date": "2022-09-19", "close": 90.02, "volume": 262309.0}, {"date": "2022-09-20", "close": 95.32, "volume": 671466.0}, {"date": "2022-09-21", "close": 92.19, "volume": 461810.0}, {"date": "2022-09-22", "close": 91.7, "volume": 415242.0}, {"date": "2022-09-23", "close": 87.84, "volume": 365140.0}, {"date": "2022-09-26", "close": 89.05, "volume": 416396.0}, {"date": "2022-09-27", "close": 90.94, "volume": 276843.0}, {"date": "2022-09-28", "close": 93.58, "volume": 344916.0}, {"date": "2022-09-29", "close": 89.82, "volume": 223677.0}, {"date": "2022-09-30", "close": 89.78, "volume": 335904.0}, {"date": "2022-10-03", "close": 86.99, "volume": 410945.0}, {"date": "2022-10-04", "close": 90.31, "volume": 288846.0}, {"date": "2022-10-05", "close": 91.14, "volume": 260194.0}, {"date": "2022-10-06", "close": 91.56, "volume": 177485.0}, {"date": "2022-10-07", "close": 89.51, "volume": 211717.0}, {"date": "2022-10-10", "close": 89.14, "volume": 142341.0}, {"date": "2022-10-11", "close": 90.91, "volume": 254419.0}, {"date": "2022-10-12", "close": 90.22, "volume": 159937.0}, {"date": "2022-10-13", "close": 91.26, "volume": 221007.0}, {"date": "2022-10-14", "close": 88.43, "volume": 183513.0}, {"date": "2022-10-17", "close": 92.99, "volume": 191728.0}, {"date": "2022-10-18", "close": 94.2, "volume": 164706.0}, {"date": "2022-10-19", "close": 93.08, "volume": 194384.0}, {"date": "2022-10-20", "close": 90.48, "volume": 174377.0}, {"date": "2022-10-21", "close": 93.48, "volume": 155000.0}, {"date": "2022-10-24", "close": 94.69, "volume": 164394.0}, {"date": "2022-10-25", "close": 96.72, "volume": 147428.0}, {"date": "2022-10-26", "close": 97.17, "volume": 122614.0}, {"date": "2022-10-27", "close": 96.19, "volume": 165834.0}, {"date": "2022-10-28", "close": 100.45, "volume": 173267.0}, {"date": "2022-10-31", "close": 101.73, "volume": 157076.0}, {"date": "2022-11-01", "close": 102.65, "volume": 184248.0}, {"date": "2022-11-02", "close": 99.15, "volume": 242480.0}, {"date": "2022-11-03", "close": 99.44, "volume": 229705.0}, {"date": "2022-11-04", "close": 101.76, "volume": 151279.0}, {"date": "2022-11-07", "close": 98.62, "volume": 208903.0}, {"date": "2022-11-08", "close": 97.53, "volume": 213942.0}, {"date": "2022-11-09", "close": 93.21, "volume": 214344.0}, {"date": "2022-11-10", "close": 103.29, "volume": 213762.0}, {"date": "2022-11-11", "close": 106.05, "volume": 131935.0}, {"date": "2022-11-14", "close": 106.89, "volume": 221217.0}, {"date": "2022-11-15", "close": 112.84, "volume": 181438.0}, {"date": "2022-11-16", "close": 107.72, "volume": 175257.0}, {"date": "2022-11-17", "close": 108.34, "volume": 108894.0}, {"date": "2022-11-18", "close": 108.99, "volume": 91412.0}, {"date": "2022-11-21", "close": 108.52, "volume": 107095.0}, {"date": "2022-11-22", "close": 114.51, "volume": 173738.0}, {"date": "2022-11-23", "close": 114.64, "volume": 129999.0}, {"date": "2022-11-25", "close": 112.99, "volume": 43121.0}, {"date": "2022-11-28", "close": 111.54, "volume": 172272.0}, {"date": "2022-11-29", "close": 111.0, "volume": 92268.0}, {"date": "2022-11-30", "close": 112.86, "volume": 145171.0}, {"date": "2022-12-01", "close": 113.51, "volume": 127267.0}, {"date": "2022-12-02", "close": 115.6, "volume": 163335.0}, {"date": "2022-12-05", "close": 109.89, "volume": 155068.0}, {"date": "2022-12-06", "close": 108.53, "volume": 243985.0}, {"date": "2022-12-07", "close": 108.19, "volume": 301222.0}, {"date": "2022-12-08", "close": 101.82, "volume": 514025.0}, {"date": "2022-12-09", "close": 100.8, "volume": 284332.0}, {"date": "2022-12-12", "close": 103.35, "volume": 244389.0}, {"date": "2022-12-13", "close": 103.46, "volume": 229458.0}, {"date": "2022-12-14", "close": 102.52, "volume": 137326.0}, {"date": "2022-12-15", "close": 99.71, "volume": 152850.0}, {"date": "2022-12-16", "close": 98.36, "volume": 426302.0}, {"date": "2022-12-19", "close": 96.24, "volume": 191459.0}, {"date": "2022-12-20", "close": 93.6, "volume": 171750.0}, {"date": "2022-12-21", "close": 96.81, "volume": 137292.0}, {"date": "2022-12-22", "close": 95.92, "volume": 101252.0}, {"date": "2022-12-23", "close": 96.07, "volume": 64159.0}, {"date": "2022-12-27", "close": 96.47, "volume": 78194.0}, {"date": "2022-12-28", "close": 93.34, "volume": 105559.0}, {"date": "2022-12-29", "close": 95.53, "volume": 119070.0}, {"date": "2022-12-30", "close": 93.18, "volume": 149383.0}, {"date": "2023-01-03", "close": 92.12, "volume": 251066.0}, {"date": "2023-01-04", "close": 94.15, "volume": 179368.0}, {"date": "2023-01-05", "close": 94.36, "volume": 121999.0}, {"date": "2023-01-06", "close": 98.62, "volume": 172226.0}, {"date": "2023-01-09", "close": 102.53, "volume": 293483.0}, {"date": "2023-01-10", "close": 106.24, "volume": 227443.0}, {"date": "2023-01-11", "close": 105.92, "volume": 138072.0}, {"date": "2023-01-12", "close": 105.22, "volume": 110558.0}, {"date": "2023-01-13", "close": 107.16, "volume": 108023.0}, {"date": "2023-01-17", "close": 106.1, "volume": 132856.0}, {"date": "2023-01-18", "close": 105.83, "volume": 95063.0}, {"date": "2023-01-19", "close": 105.57, "volume": 121652.0}, {"date": "2023-01-20", "close": 109.38, "volume": 123372.0}, {"date": "2023-01-23", "close": 111.05, "volume": 116423.0}, {"date": "2023-01-24", "close": 113.09, "volume": 91583.0}, {"date": "2023-01-25", "close": 114.3, "volume": 108395.0}, {"date": "2023-01-26", "close": 114.41, "volume": 92155.0}, {"date": "2023-01-27", "close": 117.23, "volume": 120318.0}, {"date": "2023-01-30", "close": 115.68, "volume": 106279.0}, {"date": "2023-01-31", "close": 117.22, "volume": 183832.0}, {"date": "2023-02-01", "close": 118.11, "volume": 124753.0}, {"date": "2023-02-02", "close": 121.75, "volume": 146058.0}, {"date": "2023-02-03", "close": 119.04, "volume": 156538.0}, {"date": "2023-02-06", "close": 118.19, "volume": 124530.0}, {"date": "2023-02-07", "close": 116.06, "volume": 102087.0}, {"date": "2023-02-08", "close": 110.24, "volume": 211780.0}, {"date": "2023-02-09", "close": 112.52, "volume": 164681.0}, {"date": "2023-02-10", "close": 114.06, "volume": 126088.0}, {"date": "2023-02-13", "close": 117.55, "volume": 92758.0}, {"date": "2023-02-14", "close": 116.62, "volume": 77601.0}, {"date": "2023-02-15", "close": 117.6, "volume": 62790.0}, {"date": "2023-02-16", "close": 116.92, "volume": 102090.0}, {"date": "2023-02-17", "close": 118.52, "volume": 87665.0}, {"date": "2023-02-21", "close": 114.0, "volume": 179840.0}, {"date": "2023-02-22", "close": 116.51, "volume": 117536.0}, {"date": "2023-02-23", "close": 116.35, "volume": 82971.0}, {"date": "2023-02-24", "close": 115.7, "volume": 74124.0}, {"date": "2023-02-27", "close": 116.14, "volume": 97396.0}, {"date": "2023-02-28", "close": 117.61, "volume": 139267.0}, {"date": "2023-03-01", "close": 116.67, "volume": 131388.0}, {"date": "2023-03-02", "close": 116.62, "volume": 130474.0}, {"date": "2023-03-03", "close": 120.47, "volume": 128906.0}, {"date": "2023-03-06", "close": 115.73, "volume": 218216.0}, {"date": "2023-03-07", "close": 115.22, "volume": 87588.0}, {"date": "2023-03-08", "close": 115.24, "volume": 81636.0}, {"date": "2023-03-09", "close": 113.22, "volume": 127094.0}, {"date": "2023-03-10", "close": 110.97, "volume": 178051.0}, {"date": "2023-03-13", "close": 109.21, "volume": 217891.0}, {"date": "2023-03-14", "close": 114.08, "volume": 218354.0}, {"date": "2023-03-15", "close": 113.65, "volume": 267485.0}, {"date": "2023-03-16", "close": 117.42, "volume": 157375.0}, {"date": "2023-03-17", "close": 115.22, "volume": 394240.0}, {"date": "2023-03-20", "close": 115.6, "volume": 193114.0}, {"date": "2023-03-21", "close": 117.11, "volume": 125783.0}, {"date": "2023-03-22", "close": 117.39, "volume": 195515.0}, {"date": "2023-03-23", "close": 116.47, "volume": 268530.0}, {"date": "2023-03-24", "close": 101.72, "volume": 787344.0}, {"date": "2023-03-27", "close": 101.83, "volume": 334097.0}, {"date": "2023-03-28", "close": 104.36, "volume": 158713.0}, {"date": "2023-03-29", "close": 103.27, "volume": 147748.0}, {"date": "2023-03-30", "close": 102.77, "volume": 130200.0}, {"date": "2023-03-31", "close": 105.59, "volume": 244048.0}, {"date": "2023-04-03", "close": 106.44, "volume": 183633.0}, {"date": "2023-04-04", "close": 104.87, "volume": 144434.0}, {"date": "2023-04-05", "close": 101.25, "volume": 178542.0}, {"date": "2023-04-06", "close": 99.15, "volume": 124840.0}, {"date": "2023-04-10", "close": 100.7, "volume": 143467.0}, {"date": "2023-04-11", "close": 102.04, "volume": 102875.0}, {"date": "2023-04-12", "close": 100.33, "volume": 135029.0}, {"date": "2023-04-13", "close": 100.4, "volume": 106752.0}, {"date": "2023-04-14", "close": 101.36, "volume": 79463.0}, {"date": "2023-04-17", "close": 103.61, "volume": 145170.0}, {"date": "2023-04-18", "close": 106.32, "volume": 183207.0}, {"date": "2023-04-19", "close": 105.59, "volume": 152614.0}, {"date": "2023-04-20", "close": 105.5, "volume": 115734.0}, {"date": "2023-04-21", "close": 106.0, "volume": 126088.0}, {"date": "2023-04-24", "close": 106.31, "volume": 200575.0}, {"date": "2023-04-25", "close": 100.99, "volume": 195919.0}, {"date": "2023-04-26", "close": 100.89, "volume": 176515.0}, {"date": "2023-04-27", "close": 101.01, "volume": 94256.0}, {"date": "2023-04-28", "close": 103.19, "volume": 101797.0}, {"date": "2023-05-01", "close": 105.29, "volume": 113518.0}, {"date": "2023-05-02", "close": 103.59, "volume": 244196.0}, {"date": "2023-05-03", "close": 104.51, "volume": 173990.0}, {"date": "2023-05-04", "close": 99.95, "volume": 153063.0}, {"date": "2023-05-05", "close": 104.87, "volume": 116115.0}, {"date": "2023-05-08", "close": 105.54, "volume": 135126.0}, {"date": "2023-05-09", "close": 105.62, "volume": 115307.0}, {"date": "2023-05-10", "close": 106.01, "volume": 209010.0}, {"date": "2023-05-11", "close": 107.27, "volume": 112275.0}, {"date": "2023-05-12", "close": 107.59, "volume": 130574.0}, {"date": "2023-05-15", "close": 109.06, "volume": 122311.0}, {"date": "2023-05-16", "close": 106.87, "volume": 177590.0}, {"date": "2023-05-17", "close": 109.0, "volume": 212338.0}, {"date": "2023-05-18", "close": 109.29, "volume": 188268.0}, {"date": "2023-05-19", "close": 103.37, "volume": 232226.0}, {"date": "2023-05-22", "close": 104.56, "volume": 116410.0}, {"date": "2023-05-23", "close": 105.21, "volume": 179764.0}, {"date": "2023-05-24", "close": 102.59, "volume": 138423.0}, {"date": "2023-05-25", "close": 102.63, "volume": 208280.0}, {"date": "2023-05-26", "close": 106.0, "volume": 159213.0}, {"date": "2023-05-30", "close": 101.31, "volume": 183834.0}, {"date": "2023-05-31", "close": 99.94, "volume": 231187.0}, {"date": "2023-06-01", "close": 96.27, "volume": 260600.0}, {"date": "2023-06-02", "close": 99.79, "volume": 371026.0}, {"date": "2023-06-05", "close": 99.05, "volume": 269299.0}, {"date": "2023-06-06", "close": 103.38, "volume": 291072.0}, {"date": "2023-06-07", "close": 107.21, "volume": 400721.0}, {"date": "2023-06-08", "close": 101.0, "volume": 803139.0}, {"date": "2023-06-09", "close": 99.03, "volume": 393913.0}, {"date": "2023-06-12", "close": 100.71, "volume": 259349.0}, {"date": "2023-06-13", "close": 100.76, "volume": 233077.0}, {"date": "2023-06-14", "close": 101.47, "volume": 242486.0}, {"date": "2023-06-15", "close": 102.57, "volume": 182986.0}, {"date": "2023-06-16", "close": 99.01, "volume": 427768.0}, {"date": "2023-06-20", "close": 98.97, "volume": 367734.0}, {"date": "2023-06-21", "close": 100.62, "volume": 187316.0}, {"date": "2023-06-22", "close": 97.14, "volume": 275513.0}, {"date": "2023-06-23", "close": 93.37, "volume": 548541.0}, {"date": "2023-06-26", "close": 95.88, "volume": 303069.0}, {"date": "2023-06-27", "close": 96.54, "volume": 190881.0}, {"date": "2023-06-28", "close": 95.96, "volume": 346518.0}, {"date": "2023-06-29", "close": 97.68, "volume": 190254.0}, {"date": "2023-06-30", "close": 98.42, "volume": 181086.0}, {"date": "2023-07-03", "close": 103.9, "volume": 151445.0}, {"date": "2023-07-05", "close": 100.64, "volume": 264883.0}, {"date": "2023-07-06", "close": 99.37, "volume": 170246.0}, {"date": "2023-07-07", "close": 99.63, "volume": 152173.0}, {"date": "2023-07-10", "close": 101.34, "volume": 203751.0}, {"date": "2023-07-11", "close": 103.61, "volume": 145095.0}, {"date": "2023-07-12", "close": 104.29, "volume": 157816.0}, {"date": "2023-07-13", "close": 103.25, "volume": 122723.0}, {"date": "2023-07-14", "close": 101.76, "volume": 114949.0}, {"date": "2023-07-17", "close": 104.51, "volume": 161440.0}, {"date": "2023-07-18", "close": 106.02, "volume": 200923.0}, {"date": "2023-07-19", "close": 107.98, "volume": 222053.0}, {"date": "2023-07-20", "close": 109.5, "volume": 173626.0}, {"date": "2023-07-21", "close": 106.68, "volume": 197342.0}, {"date": "2023-07-24", "close": 107.07, "volume": 218249.0}, {"date": "2023-07-25", "close": 105.25, "volume": 170140.0}, {"date": "2023-07-26", "close": 104.65, "volume": 147002.0}, {"date": "2023-07-27", "close": 105.65, "volume": 165948.0}, {"date": "2023-07-28", "close": 107.11, "volume": 105999.0}, {"date": "2023-07-31", "close": 107.85, "volume": 282439.0}, {"date": "2023-08-01", "close": 106.09, "volume": 169730.0}, {"date": "2023-08-02", "close": 106.26, "volume": 133808.0}, {"date": "2023-08-03", "close": 105.13, "volume": 151934.0}, {"date": "2023-08-04", "close": 105.99, "volume": 144522.0}, {"date": "2023-08-07", "close": 107.4, "volume": 113601.0}, {"date": "2023-08-08", "close": 106.16, "volume": 179609.0}, {"date": "2023-08-09", "close": 106.29, "volume": 137923.0}, {"date": "2023-08-10", "close": 106.33, "volume": 195969.0}, {"date": "2023-08-11", "close": 104.93, "volume": 201209.0}, {"date": "2023-08-14", "close": 103.68, "volume": 161939.0}, {"date": "2023-08-15", "close": 103.83, "volume": 126514.0}, {"date": "2023-08-16", "close": 102.03, "volume": 116640.0}, {"date": "2023-08-17", "close": 101.8, "volume": 115606.0}, {"date": "2023-08-18", "close": 101.98, "volume": 92526.0}, {"date": "2023-08-21", "close": 101.19, "volume": 182807.0}, {"date": "2023-08-22", "close": 103.3, "volume": 231184.0}, {"date": "2023-08-23", "close": 102.21, "volume": 259201.0}, {"date": "2023-08-24", "close": 100.13, "volume": 216115.0}, {"date": "2023-08-25", "close": 101.47, "volume": 231102.0}, {"date": "2023-08-28", "close": 101.96, "volume": 184646.0}, {"date": "2023-08-29", "close": 102.78, "volume": 161461.0}, {"date": "2023-08-30", "close": 101.34, "volume": 213723.0}, {"date": "2023-08-31", "close": 100.99, "volume": 196217.0}, {"date": "2023-09-01", "close": 102.09, "volume": 548318.0}, {"date": "2023-09-05", "close": 98.36, "volume": 303598.0}, {"date": "2023-09-06", "close": 95.46, "volume": 188064.0}, {"date": "2023-09-07", "close": 96.62, "volume": 197481.0}, {"date": "2023-09-08", "close": 95.35, "volume": 131110.0}, {"date": "2023-09-11", "close": 95.34, "volume": 143822.0}, {"date": "2023-09-12", "close": 92.39, "volume": 279050.0}, {"date": "2023-09-13", "close": 93.11, "volume": 224762.0}, {"date": "2023-09-14", "close": 96.13, "volume": 216321.0}, {"date": "2023-09-15", "close": 97.8, "volume": 477169.0}, {"date": "2023-09-18", "close": 96.2, "volume": 148817.0}, {"date": "2023-09-19", "close": 97.99, "volume": 131133.0}, {"date": "2023-09-20", "close": 97.75, "volume": 169928.0}, {"date": "2023-09-21", "close": 95.85, "volume": 193577.0}, {"date": "2023-09-22", "close": 93.96, "volume": 111187.0}, {"date": "2023-09-25", "close": 94.03, "volume": 127887.0}, {"date": "2023-09-26", "close": 93.14, "volume": 94203.0}, {"date": "2023-09-27", "close": 93.94, "volume": 111808.0}, {"date": "2023-09-28", "close": 96.8, "volume": 133784.0}, {"date": "2023-09-29", "close": 96.13, "volume": 133707.0}, {"date": "2023-10-02", "close": 96.9, "volume": 143452.0}, {"date": "2023-10-03", "close": 94.1, "volume": 134334.0}, {"date": "2023-10-04", "close": 94.77, "volume": 167064.0}, {"date": "2023-10-05", "close": 93.83, "volume": 128797.0}, {"date": "2023-10-06", "close": 93.54, "volume": 95925.0}, {"date": "2023-10-09", "close": 92.54, "volume": 141480.0}, {"date": "2023-10-10", "close": 93.87, "volume": 96115.0}, {"date": "2023-10-11", "close": 93.05, "volume": 111100.0}, {"date": "2023-10-12", "close": 91.41, "volume": 200252.0}, {"date": "2023-10-13", "close": 89.88, "volume": 131903.0}, {"date": "2023-10-16", "close": 92.94, "volume": 126104.0}, {"date": "2023-10-17", "close": 94.92, "volume": 279931.0}, {"date": "2023-10-18", "close": 94.5, "volume": 130983.0}, {"date": "2023-10-19", "close": 90.99, "volume": 183243.0}, {"date": "2023-10-20", "close": 89.33, "volume": 168021.0}, {"date": "2023-10-23", "close": 89.45, "volume": 150789.0}, {"date": "2023-10-24", "close": 88.57, "volume": 82644.0}, {"date": "2023-10-25", "close": 88.86, "volume": 108883.0}, {"date": "2023-10-26", "close": 88.01, "volume": 67211.0}, {"date": "2023-10-27", "close": 85.9, "volume": 159011.0}, {"date": "2023-10-30", "close": 85.67, "volume": 143371.0}, {"date": "2023-10-31", "close": 84.4, "volume": 133503.0}, {"date": "2023-11-01", "close": 83.8, "volume": 146637.0}, {"date": "2023-11-02", "close": 85.94, "volume": 97891.0}, {"date": "2023-11-03", "close": 88.59, "volume": 214326.0}, {"date": "2023-11-06", "close": 86.63, "volume": 137302.0}, {"date": "2023-11-07", "close": 85.77, "volume": 108305.0}, {"date": "2023-11-08", "close": 86.04, "volume": 165077.0}, {"date": "2023-11-09", "close": 84.45, "volume": 120369.0}, {"date": "2023-11-10", "close": 85.83, "volume": 111729.0}, {"date": "2023-11-13", "close": 84.66, "volume": 97624.0}, {"date": "2023-11-14", "close": 90.2, "volume": 145221.0}, {"date": "2023-11-15", "close": 93.68, "volume": 275036.0}, {"date": "2023-11-16", "close": 92.09, "volume": 127911.0}, {"date": "2023-11-17", "close": 94.53, "volume": 161223.0}, {"date": "2023-11-20", "close": 95.35, "volume": 137503.0}, {"date": "2023-11-21", "close": 93.38, "volume": 171613.0}, {"date": "2023-11-22", "close": 93.43, "volume": 104929.0}, {"date": "2023-11-24", "close": 94.54, "volume": 51893.0}, {"date": "2023-11-27", "close": 95.15, "volume": 128695.0}, {"date": "2023-11-28", "close": 93.56, "volume": 100340.0}, {"date": "2023-11-29", "close": 91.89, "volume": 205437.0}, {"date": "2023-11-30", "close": 90.43, "volume": 204862.0}, {"date": "2023-12-01", "close": 93.66, "volume": 241155.0}, {"date": "2023-12-04", "close": 92.41, "volume": 225492.0}, {"date": "2023-12-05", "close": 87.91, "volume": 208483.0}, {"date": "2023-12-06", "close": 91.38, "volume": 335833.0}, {"date": "2023-12-07", "close": 94.91, "volume": 349676.0}, {"date": "2023-12-08", "close": 93.18, "volume": 204998.0}, {"date": "2023-12-11", "close": 96.69, "volume": 192010.0}, {"date": "2023-12-12", "close": 96.0, "volume": 138518.0}, {"date": "2023-12-13", "close": 97.81, "volume": 180062.0}, {"date": "2023-12-14", "close": 102.15, "volume": 249161.0}, {"date": "2023-12-15", "close": 100.76, "volume": 440886.0}, {"date": "2023-12-18", "close": 100.44, "volume": 138870.0}, {"date": "2023-12-19", "close": 101.82, "volume": 144171.0}, {"date": "2023-12-20", "close": 100.92, "volume": 182070.0}, {"date": "2023-12-21", "close": 101.08, "volume": 231772.0}, {"date": "2023-12-22", "close": 102.1, "volume": 136022.0}, {"date": "2023-12-26", "close": 103.23, "volume": 91449.0}, {"date": "2023-12-27", "close": 102.84, "volume": 75010.0}, {"date": "2023-12-28", "close": 102.93, "volume": 104482.0}, {"date": "2023-12-29", "close": 100.0, "volume": 143971.0}, {"date": "2024-01-02", "close": 100.02, "volume": 175526.0}, {"date": "2024-01-03", "close": 96.42, "volume": 181425.0}, {"date": "2024-01-04", "close": 97.61, "volume": 205247.0}, {"date": "2024-01-05", "close": 96.94, "volume": 172807.0}, {"date": "2024-01-08", "close": 99.71, "volume": 178557.0}, {"date": "2024-01-09", "close": 97.66, "volume": 138364.0}, {"date": "2024-01-10", "close": 97.01, "volume": 205201.0}, {"date": "2024-01-11", "close": 96.63, "volume": 153661.0}, {"date": "2024-01-12", "close": 95.64, "volume": 123920.0}, {"date": "2024-01-16", "close": 96.43, "volume": 161812.0}, {"date": "2024-01-17", "close": 96.13, "volume": 159185.0}, {"date": "2024-01-18", "close": 96.24, "volume": 130514.0}, {"date": "2024-01-19", "close": 96.76, "volume": 128230.0}, {"date": "2024-01-22", "close": 97.85, "volume": 205540.0}, {"date": "2024-01-23", "close": 96.07, "volume": 138685.0}, {"date": "2024-01-24", "close": 95.11, "volume": 104277.0}, {"date": "2024-01-25", "close": 96.42, "volume": 109228.0}, {"date": "2024-01-26", "close": 96.57, "volume": 89659.0}, {"date": "2024-01-29", "close": 99.06, "volume": 91971.0}, {"date": "2024-01-30", "close": 98.35, "volume": 124542.0}, {"date": "2024-01-31", "close": 94.93, "volume": 138231.0}, {"date": "2024-02-01", "close": 97.0, "volume": 123583.0}, {"date": "2024-02-02", "close": 96.16, "volume": 138540.0}, {"date": "2024-02-05", "close": 95.87, "volume": 177703.0}, {"date": "2024-02-06", "close": 95.21, "volume": 85104.0}, {"date": "2024-02-07", "close": 94.54, "volume": 89386.0}, {"date": "2024-02-08", "close": 96.65, "volume": 142252.0}, {"date": "2024-02-09", "close": 98.23, "volume": 117765.0}, {"date": "2024-02-12", "close": 100.55, "volume": 147132.0}, {"date": "2024-02-13", "close": 95.82, "volume": 133443.0}, {"date": "2024-02-14", "close": 98.97, "volume": 112983.0}, {"date": "2024-02-15", "close": 99.62, "volume": 152319.0}, {"date": "2024-02-16", "close": 99.63, "volume": 113355.0}, {"date": "2024-02-20", "close": 99.61, "volume": 111991.0}, {"date": "2024-02-21", "close": 99.27, "volume": 153869.0}, {"date": "2024-02-22", "close": 99.52, "volume": 147204.0}, {"date": "2024-02-23", "close": 100.02, "volume": 120363.0}, {"date": "2024-02-26", "close": 101.27, "volume": 97674.0}, {"date": "2024-02-27", "close": 103.32, "volume": 171274.0}, {"date": "2024-02-28", "close": 100.83, "volume": 91541.0}, {"date": "2024-02-29", "close": 101.39, "volume": 155566.0}, {"date": "2024-03-01", "close": 101.94, "volume": 126726.0}, {"date": "2024-03-04", "close": 97.41, "volume": 241262.0}, {"date": "2024-03-05", "close": 97.42, "volume": 153223.0}, {"date": "2024-03-06", "close": 104.15, "volume": 413003.0}, {"date": "2024-03-07", "close": 104.6, "volume": 249345.0}, {"date": "2024-03-08", "close": 105.73, "volume": 284993.0}, {"date": "2024-03-11", "close": 104.92, "volume": 186371.0}, {"date": "2024-03-12", "close": 106.29, "volume": 172434.0}, {"date": "2024-03-13", "close": 106.43, "volume": 169377.0}, {"date": "2024-03-14", "close": 104.8, "volume": 186369.0}, {"date": "2024-03-15", "close": 106.08, "volume": 813015.0}, {"date": "2024-03-18", "close": 103.58, "volume": 195036.0}, {"date": "2024-03-19", "close": 106.63, "volume": 186402.0}, {"date": "2024-03-20", "close": 110.53, "volume": 254923.0}, {"date": "2024-03-21", "close": 111.77, "volume": 171178.0}, {"date": "2024-03-22", "close": 109.74, "volume": 175064.0}, {"date": "2024-03-25", "close": 109.57, "volume": 199239.0}, {"date": "2024-03-26", "close": 108.12, "volume": 192458.0}, {"date": "2024-03-27", "close": 112.47, "volume": 254722.0}, {"date": "2024-03-28", "close": 112.4, "volume": 308268.0}, {"date": "2024-04-01", "close": 108.28, "volume": 835101.0}, {"date": "2024-04-02", "close": 105.54, "volume": 455446.0}, {"date": "2024-04-03", "close": 104.62, "volume": 283229.0}, {"date": "2024-04-04", "close": 104.77, "volume": 234939.0}, {"date": "2024-04-05", "close": 105.56, "volume": 390865.0}, {"date": "2024-04-08", "close": 108.48, "volume": 322151.0}, {"date": "2024-04-09", "close": 110.05, "volume": 178321.0}, {"date": "2024-04-10", "close": 107.43, "volume": 223390.0}, {"date": "2024-04-11", "close": 109.07, "volume": 173741.0}, {"date": "2024-04-12", "close": 105.05, "volume": 306198.0}, {"date": "2024-04-15", "close": 102.52, "volume": 334653.0}, {"date": "2024-04-16", "close": 103.01, "volume": 227962.0}, {"date": "2024-04-17", "close": 102.42, "volume": 229735.0}, {"date": "2024-04-18", "close": 103.12, "volume": 189288.0}, {"date": "2024-04-19", "close": 104.72, "volume": 223099.0}, {"date": "2024-04-22", "close": 103.85, "volume": 220151.0}, {"date": "2024-04-23", "close": 107.77, "volume": 234728.0}, {"date": "2024-04-24", "close": 107.25, "volume": 163089.0}, {"date": "2024-04-25", "close": 105.75, "volume": 179728.0}, {"date": "2024-04-26", "close": 106.71, "volume": 165107.0}, {"date": "2024-04-29", "close": 109.94, "volume": 302145.0}, {"date": "2024-04-30", "close": 107.78, "volume": 237384.0}, {"date": "2024-05-01", "close": 107.61, "volume": 177637.0}, {"date": "2024-05-02", "close": 108.84, "volume": 174551.0}, {"date": "2024-05-03", "close": 108.82, "volume": 132736.0}, {"date": "2024-05-06", "close": 108.75, "volume": 176938.0}, {"date": "2024-05-07", "close": 107.62, "volume": 182755.0}, {"date": "2024-05-08", "close": 106.73, "volume": 152418.0}, {"date": "2024-05-09", "close": 110.08, "volume": 119617.0}, {"date": "2024-05-10", "close": 109.24, "volume": 104031.0}, {"date": "2024-05-13", "close": 109.04, "volume": 130546.0}, {"date": "2024-05-14", "close": 107.53, "volume": 187376.0}, {"date": "2024-05-15", "close": 106.57, "volume": 178144.0}, {"date": "2024-05-16", "close": 107.33, "volume": 164463.0}, {"date": "2024-05-17", "close": 105.9, "volume": 167389.0}, {"date": "2024-05-20", "close": 107.58, "volume": 182510.0}, {"date": "2024-05-21", "close": 107.56, "volume": 165701.0}, {"date": "2024-05-22", "close": 105.55, "volume": 300408.0}, {"date": "2024-05-23", "close": 104.11, "volume": 431177.0}, {"date": "2024-05-24", "close": 106.0, "volume": 257155.0}, {"date": "2024-05-28", "close": 107.09, "volume": 260559.0}, {"date": "2024-05-29", "close": 106.8, "volume": 245989.0}, {"date": "2024-05-30", "close": 107.38, "volume": 324244.0}, {"date": "2024-05-31", "close": 110.69, "volume": 230490.0}, {"date": "2024-06-03", "close": 109.22, "volume": 402474.0}, {"date": "2024-06-04", "close": 106.24, "volume": 244807.0}, {"date": "2024-06-05", "close": 107.35, "volume": 199064.0}, {"date": "2024-06-06", "close": 103.59, "volume": 345392.0}, {"date": "2024-06-07", "close": 102.8, "volume": 295076.0}, {"date": "2024-06-10", "close": 101.83, "volume": 349334.0}, {"date": "2024-06-11", "close": 102.02, "volume": 256642.0}, {"date": "2024-06-12", "close": 101.02, "volume": 714807.0}, {"date": "2024-06-13", "close": 101.85, "volume": 951789.0}, {"date": "2024-06-14", "close": 99.42, "volume": 640257.0}, {"date": "2024-06-17", "close": 101.83, "volume": 499765.0}, {"date": "2024-06-18", "close": 100.7, "volume": 283788.0}, {"date": "2024-06-20", "close": 100.32, "volume": 420514.0}, {"date": "2024-06-21", "close": 100.47, "volume": 1574089.0}, {"date": "2024-06-24", "close": 102.95, "volume": 352723.0}, {"date": "2024-06-25", "close": 100.57, "volume": 311838.0}, {"date": "2024-06-26", "close": 99.58, "volume": 329196.0}, {"date": "2024-06-27", "close": 97.85, "volume": 315528.0}, {"date": "2024-06-28", "close": 100.15, "volume": 373489.0}, {"date": "2024-07-01", "close": 98.95, "volume": 306997.0}, {"date": "2024-07-02", "close": 100.1, "volume": 270557.0}, {"date": "2024-07-03", "close": 99.01, "volume": 83937.0}, {"date": "2024-07-05", "close": 97.56, "volume": 167430.0}, {"date": "2024-07-08", "close": 97.6, "volume": 198728.0}, {"date": "2024-07-09", "close": 95.53, "volume": 147768.0}, {"date": "2024-07-10", "close": 96.34, "volume": 172358.0}, {"date": "2024-07-11", "close": 100.48, "volume": 227592.0}, {"date": "2024-07-12", "close": 101.88, "volume": 224343.0}, {"date": "2024-07-15", "close": 101.35, "volume": 230158.0}, {"date": "2024-07-16", "close": 103.1, "volume": 251484.0}, {"date": "2024-07-17", "close": 104.39, "volume": 166628.0}, {"date": "2024-07-18", "close": 101.02, "volume": 135488.0}, {"date": "2024-07-19", "close": 98.55, "volume": 138910.0}, {"date": "2024-07-22", "close": 98.79, "volume": 184601.0}, {"date": "2024-07-23", "close": 100.66, "volume": 244719.0}, {"date": "2024-07-24", "close": 99.03, "volume": 274472.0}, {"date": "2024-07-25", "close": 100.64, "volume": 158152.0}, {"date": "2024-07-26", "close": 102.39, "volume": 189534.0}, {"date": "2024-07-29", "close": 103.15, "volume": 145451.0}, {"date": "2024-07-30", "close": 106.5, "volume": 296611.0}, {"date": "2024-07-31", "close": 105.33, "volume": 339486.0}, {"date": "2024-08-01", "close": 100.29, "volume": 215142.0}, {"date": "2024-08-02", "close": 96.74, "volume": 238774.0}, {"date": "2024-08-05", "close": 93.37, "volume": 318264.0}, {"date": "2024-08-06", "close": 94.64, "volume": 232012.0}, {"date": "2024-08-07", "close": 93.57, "volume": 189704.0}, {"date": "2024-08-08", "close": 94.1, "volume": 134855.0}, {"date": "2024-08-09", "close": 92.58, "volume": 170891.0}, {"date": "2024-08-12", "close": 90.49, "volume": 256762.0}, {"date": "2024-08-13", "close": 90.3, "volume": 308649.0}, {"date": "2024-08-14", "close": 88.66, "volume": 210928.0}, {"date": "2024-08-15", "close": 89.68, "volume": 318268.0}, {"date": "2024-08-16", "close": 89.66, "volume": 246564.0}, {"date": "2024-08-19", "close": 86.18, "volume": 436331.0}, {"date": "2024-08-20", "close": 85.6, "volume": 246782.0}, {"date": "2024-08-21", "close": 88.02, "volume": 279196.0}, {"date": "2024-08-22", "close": 86.19, "volume": 200956.0}, {"date": "2024-08-23", "close": 87.77, "volume": 251225.0}, {"date": "2024-08-26", "close": 85.32, "volume": 294545.0}, {"date": "2024-08-27", "close": 83.76, "volume": 219020.0}, {"date": "2024-08-28", "close": 84.46, "volume": 438387.0}, {"date": "2024-08-29", "close": 85.84, "volume": 424601.0}, {"date": "2024-08-30", "close": 86.98, "volume": 313155.0}, {"date": "2024-09-03", "close": 87.3, "volume": 325049.0}, {"date": "2024-09-04", "close": 85.54, "volume": 233165.0}, {"date": "2024-09-05", "close": 84.38, "volume": 260713.0}, {"date": "2024-09-06", "close": 83.57, "volume": 216669.0}, {"date": "2024-09-09", "close": 81.88, "volume": 359449.0}, {"date": "2024-09-10", "close": 83.37, "volume": 439450.0}, {"date": "2024-09-11", "close": 83.66, "volume": 955466.0}, {"date": "2024-09-12", "close": 84.09, "volume": 1398642.0}, {"date": "2024-09-13", "close": 85.15, "volume": 588347.0}, {"date": "2024-09-16", "close": 84.55, "volume": 485528.0}, {"date": "2024-09-17", "close": 85.52, "volume": 321173.0}, {"date": "2024-09-18", "close": 86.06, "volume": 382731.0}, {"date": "2024-09-19", "close": 87.28, "volume": 381600.0}, {"date": "2024-09-20", "close": 86.54, "volume": 1142620.0}, {"date": "2024-09-23", "close": 86.27, "volume": 374624.0}, {"date": "2024-09-24", "close": 87.39, "volume": 239246.0}, {"date": "2024-09-25", "close": 84.67, "volume": 409264.0}, {"date": "2024-09-26", "close": 86.02, "volume": 275878.0}, {"date": "2024-09-27", "close": 86.44, "volume": 271165.0}, {"date": "2024-09-30", "close": 86.76, "volume": 396792.0}, {"date": "2024-10-01", "close": 83.92, "volume": 317400.0}, {"date": "2024-10-02", "close": 81.39, "volume": 296726.0}, {"date": "2024-10-03", "close": 77.65, "volume": 414169.0}, {"date": "2024-10-04", "close": 76.72, "volume": 409837.0}, {"date": "2024-10-07", "close": 75.07, "volume": 437756.0}, {"date": "2024-10-08", "close": 75.04, "volume": 204008.0}, {"date": "2024-10-09", "close": 74.92, "volume": 340479.0}, {"date": "2024-10-10", "close": 74.35, "volume": 380792.0}, {"date": "2024-10-11", "close": 76.49, "volume": 244100.0}, {"date": "2024-10-14", "close": 76.56, "volume": 365929.0}, {"date": "2024-10-15", "close": 76.22, "volume": 254970.0}, {"date": "2024-10-16", "close": 78.75, "volume": 362045.0}, {"date": "2024-10-17", "close": 79.66, "volume": 295317.0}, {"date": "2024-10-18", "close": 80.45, "volume": 450536.0}, {"date": "2024-10-21", "close": 79.46, "volume": 457147.0}, {"date": "2024-10-22", "close": 75.61, "volume": 373971.0}, {"date": "2024-10-23", "close": 75.11, "volume": 265712.0}, {"date": "2024-10-24", "close": 75.41, "volume": 252376.0}, {"date": "2024-10-25", "close": 74.89, "volume": 368443.0}, {"date": "2024-10-28", "close": 76.38, "volume": 252030.0}, {"date": "2024-10-29", "close": 75.48, "volume": 175910.0}, {"date": "2024-10-30", "close": 74.08, "volume": 227232.0}, {"date": "2024-10-31", "close": 72.62, "volume": 192562.0}, {"date": "2024-11-01", "close": 72.88, "volume": 287263.0}, {"date": "2024-11-04", "close": 73.08, "volume": 248749.0}, {"date": "2024-11-05", "close": 75.21, "volume": 225388.0}, {"date": "2024-11-06", "close": 78.1, "volume": 467237.0}, {"date": "2024-11-07", "close": 77.84, "volume": 290799.0}, {"date": "2024-11-08", "close": 77.0, "volume": 322897.0}, {"date": "2024-11-11", "close": 79.45, "volume": 299546.0}, {"date": "2024-11-12", "close": 78.58, "volume": 263526.0}, {"date": "2024-11-13", "close": 78.27, "volume": 324251.0}, {"date": "2024-11-14", "close": 77.0, "volume": 222083.0}, {"date": "2024-11-15", "close": 76.42, "volume": 203356.0}, {"date": "2024-11-18", "close": 75.88, "volume": 187391.0}, {"date": "2024-11-19", "close": 75.57, "volume": 294480.0}, {"date": "2024-11-20", "close": 74.67, "volume": 264314.0}, {"date": "2024-11-21", "close": 76.25, "volume": 268125.0}, {"date": "2024-11-22", "close": 77.8, "volume": 326997.0}, {"date": "2024-11-25", "close": 81.75, "volume": 522212.0}, {"date": "2024-11-26", "close": 80.53, "volume": 432519.0}, {"date": "2024-11-27", "close": 82.97, "volume": 298158.0}, {"date": "2024-11-29", "close": 83.17, "volume": 226998.0}, {"date": "2024-12-02", "close": 83.26, "volume": 345333.0}, {"date": "2024-12-03", "close": 80.94, "volume": 404812.0}, {"date": "2024-12-04", "close": 81.29, "volume": 310512.0}, {"date": "2024-12-05", "close": 79.99, "volume": 301838.0}, {"date": "2024-12-06", "close": 79.85, "volume": 199797.0}, {"date": "2024-12-09", "close": 81.44, "volume": 477225.0}, {"date": "2024-12-10", "close": 83.29, "volume": 496499.0}, {"date": "2024-12-11", "close": 84.11, "volume": 729248.0}, {"date": "2024-12-12", "close": 76.87, "volume": 1402833.0}, {"date": "2024-12-13", "close": 81.54, "volume": 628990.0}, {"date": "2024-12-16", "close": 86.4, "volume": 539980.0}, {"date": "2024-12-17", "close": 85.34, "volume": 306788.0}, {"date": "2024-12-18", "close": 81.97, "volume": 373577.0}, {"date": "2024-12-19", "close": 81.48, "volume": 306055.0}, {"date": "2024-12-20", "close": 81.03, "volume": 843963.0}, {"date": "2024-12-23", "close": 80.85, "volume": 307116.0}, {"date": "2024-12-24", "close": 79.78, "volume": 152830.0}, {"date": "2024-12-26", "close": 78.89, "volume": 286044.0}, {"date": "2024-12-27", "close": 77.81, "volume": 306462.0}, {"date": "2024-12-30", "close": 76.09, "volume": 404916.0}, {"date": "2024-12-31", "close": 78.78, "volume": 304013.0}, {"date": "2025-01-02", "close": 78.57, "volume": 221579.0}, {"date": "2025-01-03", "close": 80.21, "volume": 217136.0}, {"date": "2025-01-06", "close": 82.72, "volume": 256508.0}, {"date": "2025-01-07", "close": 83.14, "volume": 314701.0}, {"date": "2025-01-08", "close": 86.57, "volume": 336760.0}, {"date": "2025-01-10", "close": 86.02, "volume": 535928.0}, {"date": "2025-01-13", "close": 86.87, "volume": 333233.0}, {"date": "2025-01-14", "close": 86.12, "volume": 341412.0}, {"date": "2025-01-15", "close": 88.05, "volume": 292519.0}, {"date": "2025-01-16", "close": 86.61, "volume": 314841.0}, {"date": "2025-01-17", "close": 85.28, "volume": 269673.0}, {"date": "2025-01-21", "close": 84.9, "volume": 329538.0}, {"date": "2025-01-22", "close": 84.97, "volume": 202680.0}, {"date": "2025-01-23", "close": 82.31, "volume": 344001.0}, {"date": "2025-01-24", "close": 82.22, "volume": 245155.0}, {"date": "2025-01-27", "close": 86.27, "volume": 340439.0}, {"date": "2025-01-28", "close": 85.73, "volume": 212846.0}, {"date": "2025-01-29", "close": 85.44, "volume": 205079.0}, {"date": "2025-01-30", "close": 86.29, "volume": 153109.0}, {"date": "2025-01-31", "close": 83.86, "volume": 203902.0}, {"date": "2025-02-03", "close": 75.5, "volume": 410758.0}, {"date": "2025-02-04", "close": 75.91, "volume": 400774.0}, {"date": "2025-02-05", "close": 74.78, "volume": 340521.0}, {"date": "2025-02-06", "close": 74.04, "volume": 256761.0}, {"date": "2025-02-07", "close": 72.79, "volume": 373884.0}, {"date": "2025-02-10", "close": 74.48, "volume": 375513.0}, {"date": "2025-02-11", "close": 73.74, "volume": 241195.0}, {"date": "2025-02-12", "close": 73.66, "volume": 358964.0}, {"date": "2025-02-13", "close": 75.02, "volume": 187958.0}, {"date": "2025-02-14", "close": 73.6, "volume": 218014.0}, {"date": "2025-02-18", "close": 72.11, "volume": 286572.0}, {"date": "2025-02-19", "close": 71.44, "volume": 248359.0}, {"date": "2025-02-20", "close": 72.05, "volume": 215558.0}, {"date": "2025-02-21", "close": 71.79, "volume": 235610.0}, {"date": "2025-02-24", "close": 70.98, "volume": 220485.0}, {"date": "2025-02-25", "close": 67.98, "volume": 312123.0}, {"date": "2025-02-26", "close": 65.43, "volume": 331246.0}, {"date": "2025-02-27", "close": 63.79, "volume": 333131.0}, {"date": "2025-02-28", "close": 62.03, "volume": 451746.0}, {"date": "2025-03-03", "close": 60.23, "volume": 742755.0}, {"date": "2025-03-04", "close": 58.49, "volume": 480018.0}, {"date": "2025-03-05", "close": 58.63, "volume": 420080.0}, {"date": "2025-03-06", "close": 59.94, "volume": 443614.0}, {"date": "2025-03-07", "close": 62.4, "volume": 361903.0}, {"date": "2025-03-10", "close": 62.16, "volume": 650272.0}, {"date": "2025-03-11", "close": 60.53, "volume": 536487.0}, {"date": "2025-03-12", "close": 57.08, "volume": 690381.0}, {"date": "2025-03-13", "close": 55.24, "volume": 745719.0}, {"date": "2025-03-14", "close": 56.75, "volume": 534385.0}, {"date": "2025-03-17", "close": 60.98, "volume": 685579.0}, {"date": "2025-03-18", "close": 61.56, "volume": 373623.0}, {"date": "2025-03-19", "close": 61.44, "volume": 419936.0}, {"date": "2025-03-20", "close": 61.13, "volume": 276293.0}, {"date": "2025-03-21", "close": 60.12, "volume": 562749.0}, {"date": "2025-03-24", "close": 61.27, "volume": 317457.0}, {"date": "2025-03-25", "close": 61.4, "volume": 372413.0}, {"date": "2025-03-26", "close": 61.77, "volume": 621447.0}, {"date": "2025-03-27", "close": 62.54, "volume": 525284.0}, {"date": "2025-03-28", "close": 58.96, "volume": 1330880.0}, {"date": "2025-03-31", "close": 58.67, "volume": 705612.0}, {"date": "2025-04-01", "close": 59.35, "volume": 566807.0}, {"date": "2025-04-02", "close": 60.9, "volume": 544777.0}, {"date": "2025-04-03", "close": 54.83, "volume": 594925.0}, {"date": "2025-04-04", "close": 57.17, "volume": 961243.0}, {"date": "2025-04-07", "close": 53.06, "volume": 891663.0}, {"date": "2025-04-08", "close": 46.05, "volume": 633046.0}, {"date": "2025-04-09", "close": 54.3, "volume": 932030.0}, {"date": "2025-04-10", "close": 50.89, "volume": 667969.0}, {"date": "2025-04-11", "close": 50.84, "volume": 346824.0}, {"date": "2025-04-14", "close": 49.41, "volume": 469395.0}, {"date": "2025-04-15", "close": 45.65, "volume": 574873.0}, {"date": "2025-04-16", "close": 43.45, "volume": 549813.0}, {"date": "2025-04-17", "close": 44.8, "volume": 431177.0}, {"date": "2025-04-21", "close": 45.22, "volume": 448611.0}, {"date": "2025-04-22", "close": 46.92, "volume": 437052.0}, {"date": "2025-04-23", "close": 47.39, "volume": 404995.0}, {"date": "2025-04-24", "close": 51.34, "volume": 478532.0}, {"date": "2025-04-25", "close": 51.91, "volume": 403604.0}, {"date": "2025-04-28", "close": 49.77, "volume": 505531.0}, {"date": "2025-04-29", "close": 49.08, "volume": 351702.0}, {"date": "2025-04-30", "close": 48.6, "volume": 440715.0}, {"date": "2025-05-01", "close": 48.1, "volume": 296614.0}, {"date": "2025-05-02", "close": 49.98, "volume": 300808.0}, {"date": "2025-05-05", "close": 52.78, "volume": 655588.0}, {"date": "2025-05-06", "close": 52.16, "volume": 355758.0}, {"date": "2025-05-07", "close": 53.16, "volume": 288105.0}, {"date": "2025-05-08", "close": 55.17, "volume": 584941.0}, {"date": "2025-05-09", "close": 53.77, "volume": 414014.0}, {"date": "2025-05-12", "close": 58.24, "volume": 630720.0}, {"date": "2025-05-13", "close": 58.47, "volume": 295144.0}, {"date": "2025-05-14", "close": 57.3, "volume": 319202.0}, {"date": "2025-05-15", "close": 57.21, "volume": 508010.0}, {"date": "2025-05-16", "close": 57.1, "volume": 345506.0}, {"date": "2025-05-19", "close": 55.9, "volume": 344592.0}, {"date": "2025-05-20", "close": 56.39, "volume": 277588.0}, {"date": "2025-05-21", "close": 53.31, "volume": 382989.0}, {"date": "2025-05-22", "close": 54.33, "volume": 212491.0}, {"date": "2025-05-23", "close": 52.83, "volume": 248186.0}, {"date": "2025-05-27", "close": 55.28, "volume": 310132.0}, {"date": "2025-05-28", "close": 55.01, "volume": 353420.0}, {"date": "2025-05-29", "close": 54.26, "volume": 259147.0}, {"date": "2025-05-30", "close": 53.68, "volume": 443347.0}, {"date": "2025-06-02", "close": 52.49, "volume": 238146.0}, {"date": "2025-06-03", "close": 54.14, "volume": 216560.0}, {"date": "2025-06-04", "close": 54.14, "volume": 253289.0}, {"date": "2025-06-05", "close": 54.4, "volume": 267612.0}, {"date": "2025-06-06", "close": 54.91, "volume": 320243.0}, {"date": "2025-06-09", "close": 55.03, "volume": 359314.0}, {"date": "2025-06-10", "close": 54.74, "volume": 367150.0}, {"date": "2025-06-11", "close": 50.03, "volume": 1063182.0}, {"date": "2025-06-12", "close": 43.07, "volume": 1721718.0}, {"date": "2025-06-13", "close": 39.5, "volume": 1061123.0}, {"date": "2025-06-16", "close": 41.88, "volume": 1152860.0}, {"date": "2025-06-17", "close": 42.4, "volume": 634098.0}, {"date": "2025-06-18", "close": 40.73, "volume": 483831.0}, {"date": "2025-06-20", "close": 41.21, "volume": 679582.0}, {"date": "2025-06-23", "close": 40.0, "volume": 647777.0}, {"date": "2025-06-24", "close": 38.07, "volume": 563474.0}, {"date": "2025-06-25", "close": 37.26, "volume": 525915.0}, {"date": "2025-06-26", "close": 37.49, "volume": 687604.0}, {"date": "2025-06-27", "close": 39.75, "volume": 899972.0}, {"date": "2025-06-30", "close": 40.25, "volume": 550221.0}, {"date": "2025-07-01", "close": 42.42, "volume": 513134.0}, {"date": "2025-07-02", "close": 43.63, "volume": 592884.0}, {"date": "2025-07-03", "close": 43.3, "volume": 252913.0}, {"date": "2025-07-07", "close": 42.46, "volume": 333362.0}, {"date": "2025-07-08", "close": 45.61, "volume": 504558.0}, {"date": "2025-07-09", "close": 48.06, "volume": 643367.0}, {"date": "2025-07-10", "close": 49.02, "volume": 465087.0}, {"date": "2025-07-11", "close": 46.92, "volume": 313847.0}, {"date": "2025-07-14", "close": 45.25, "volume": 395890.0}, {"date": "2025-07-15", "close": 43.31, "volume": 398391.0}, {"date": "2025-07-16", "close": 42.85, "volume": 402115.0}, {"date": "2025-07-17", "close": 43.15, "volume": 525244.0}, {"date": "2025-07-18", "close": 41.79, "volume": 366875.0}, {"date": "2025-07-21", "close": 41.51, "volume": 269610.0}, {"date": "2025-07-22", "close": 44.59, "volume": 331180.0}, {"date": "2025-07-23", "close": 45.88, "volume": 301505.0}, {"date": "2025-07-24", "close": 43.15, "volume": 366666.0}, {"date": "2025-07-25", "close": 42.71, "volume": 347858.0}, {"date": "2025-07-28", "close": 43.58, "volume": 386576.0}, {"date": "2025-07-29", "close": 41.68, "volume": 234568.0}, {"date": "2025-07-30", "close": 38.79, "volume": 493784.0}, {"date": "2025-07-31", "close": 38.18, "volume": 385397.0}, {"date": "2025-08-01", "close": 36.97, "volume": 369460.0}, {"date": "2025-08-04", "close": 38.46, "volume": 320990.0}, {"date": "2025-08-05", "close": 39.23, "volume": 349452.0}, {"date": "2025-08-06", "close": 38.78, "volume": 289987.0}, {"date": "2025-08-07", "close": 38.74, "volume": 325006.0}, {"date": "2025-08-08", "close": 38.89, "volume": 239465.0}, {"date": "2025-08-11", "close": 40.73, "volume": 314216.0}, {"date": "2025-08-12", "close": 43.26, "volume": 371193.0}, {"date": "2025-08-13", "close": 45.68, "volume": 560832.0}, {"date": "2025-08-14", "close": 44.7, "volume": 296375.0}, {"date": "2025-08-15", "close": 45.16, "volume": 294073.0}, {"date": "2025-08-18", "close": 45.51, "volume": 298851.0}, {"date": "2025-08-19", "close": 45.19, "volume": 232966.0}, {"date": "2025-08-20", "close": 44.93, "volume": 229630.0}, {"date": "2025-08-21", "close": 44.57, "volume": 173281.0}, {"date": "2025-08-22", "close": 47.0, "volume": 303625.0}, {"date": "2025-08-25", "close": 45.83, "volume": 263366.0}, {"date": "2025-08-26", "close": 45.75, "volume": 419414.0}, {"date": "2025-08-27", "close": 45.01, "volume": 427399.0}, {"date": "2025-08-28", "close": 44.83, "volume": 272045.0}, {"date": "2025-08-29", "close": 44.05, "volume": 262882.0}, {"date": "2025-09-02", "close": 42.61, "volume": 356499.0}, {"date": "2025-09-03", "close": 42.21, "volume": 385989.0}, {"date": "2025-09-04", "close": 42.6, "volume": 492879.0}, {"date": "2025-09-05", "close": 42.14, "volume": 493371.0}, {"date": "2025-09-08", "close": 40.61, "volume": 787669.0}, {"date": "2025-09-09", "close": 40.75, "volume": 603320.0}, {"date": "2025-09-10", "close": 40.41, "volume": 1254293.0}, {"date": "2025-09-11", "close": 51.58, "volume": 2165278.0}, {"date": "2025-09-12", "close": 47.13, "volume": 932177.0}, {"date": "2025-09-15", "close": 46.78, "volume": 466065.0}, {"date": "2025-09-16", "close": 46.26, "volume": 391417.0}, {"date": "2025-09-17", "close": 46.23, "volume": 678932.0}, {"date": "2025-09-18", "close": 45.56, "volume": 390433.0}, {"date": "2025-09-19", "close": 44.45, "volume": 701002.0}, {"date": "2025-09-22", "close": 42.99, "volume": 498277.0}, {"date": "2025-09-23", "close": 43.09, "volume": 354903.0}, {"date": "2025-09-24", "close": 42.73, "volume": 250080.0}, {"date": "2025-09-25", "close": 40.64, "volume": 319931.0}, {"date": "2025-09-26", "close": 42.09, "volume": 413914.0}, {"date": "2025-09-29", "close": 40.57, "volume": 368111.0}, {"date": "2025-09-30", "close": 40.54, "volume": 285975.0}, {"date": "2025-10-01", "close": 40.55, "volume": 403198.0}, {"date": "2025-10-02", "close": 40.72, "volume": 268840.0}, {"date": "2025-10-03", "close": 40.63, "volume": 307341.0}, {"date": "2025-10-06", "close": 39.29, "volume": 397809.0}, {"date": "2025-10-07", "close": 38.56, "volume": 476445.0}, {"date": "2025-10-08", "close": 39.12, "volume": 368508.0}, {"date": "2025-10-09", "close": 38.94, "volume": 304294.0}, {"date": "2025-10-10", "close": 35.72, "volume": 498338.0}, {"date": "2025-10-13", "close": 37.17, "volume": 370727.0}, {"date": "2025-10-14", "close": 37.52, "volume": 228018.0}, {"date": "2025-10-15", "close": 37.58, "volume": 295946.0}, {"date": "2025-10-16", "close": 38.17, "volume": 424125.0}, {"date": "2025-10-17", "close": 37.97, "volume": 609194.0}, {"date": "2025-10-20", "close": 38.21, "volume": 337919.0}, {"date": "2025-10-21", "close": 39.53, "volume": 313858.0}, {"date": "2025-10-22", "close": 38.54, "volume": 370802.0}, {"date": "2025-10-23", "close": 40.5, "volume": 594821.0}, {"date": "2025-10-24", "close": 40.59, "volume": 406411.0}, {"date": "2025-10-27", "close": 39.98, "volume": 470897.0}, {"date": "2025-10-28", "close": 39.32, "volume": 361327.0}, {"date": "2025-10-29", "close": 37.6, "volume": 317586.0}, {"date": "2025-10-30", "close": 36.52, "volume": 288084.0}, {"date": "2025-10-31", "close": 36.85, "volume": 310345.0}, {"date": "2025-11-03", "close": 36.98, "volume": 298265.0}, {"date": "2025-11-04", "close": 36.49, "volume": 318309.0}, {"date": "2025-11-05", "close": 38.11, "volume": 301344.0}, {"date": "2025-11-06", "close": 36.22, "volume": 320804.0}, {"date": "2025-11-07", "close": 37.12, "volume": 275570.0}, {"date": "2025-11-10", "close": 35.92, "volume": 345490.0}, {"date": "2025-11-11", "close": 36.27, "volume": 478312.0}, {"date": "2025-11-12", "close": 36.63, "volume": 323707.0}, {"date": "2025-11-13", "close": 35.88, "volume": 280015.0}, {"date": "2025-11-14", "close": 35.01, "volume": 308636.0}, {"date": "2025-11-17", "close": 33.81, "volume": 411486.0}, {"date": "2025-11-18", "close": 33.62, "volume": 436523.0}, {"date": "2025-11-19", "close": 31.74, "volume": 381175.0}, {"date": "2025-11-20", "close": 32.0, "volume": 510724.0}, {"date": "2025-11-21", "close": 33.55, "volume": 407094.0}, {"date": "2025-11-24", "close": 33.82, "volume": 575101.0}, {"date": "2025-11-25", "close": 37.0, "volume": 482604.0}, {"date": "2025-11-26", "close": 37.84, "volume": 339318.0}, {"date": "2025-11-28", "close": 38.16, "volume": 141310.0}, {"date": "2025-12-01", "close": 39.25, "volume": 370448.0}, {"date": "2025-12-02", "close": 40.49, "volume": 337956.0}, {"date": "2025-12-03", "close": 40.79, "volume": 807786.0}, {"date": "2025-12-04", "close": 39.78, "volume": 475718.0}, {"date": "2025-12-05", "close": 40.81, "volume": 442080.0}, {"date": "2025-12-08", "close": 38.98, "volume": 489363.0}, {"date": "2025-12-09", "close": 39.78, "volume": 380018.0}, {"date": "2025-12-10", "close": 40.45, "volume": 885616.0}, {"date": "2025-12-11", "close": 31.86, "volume": 2644187.0}, {"date": "2025-12-12", "close": 34.84, "volume": 1159726.0}, {"date": "2025-12-15", "close": 37.59, "volume": 1056396.0}, {"date": "2025-12-16", "close": 37.3, "volume": 877263.0}, {"date": "2025-12-17", "close": 36.74, "volume": 749124.0}, {"date": "2025-12-18", "close": 37.11, "volume": 535160.0}, {"date": "2025-12-19", "close": 36.32, "volume": 673307.0}, {"date": "2025-12-22", "close": 36.7, "volume": 299660.0}, {"date": "2025-12-23", "close": 34.95, "volume": 582617.0}, {"date": "2025-12-24", "close": 35.48, "volume": 177892.0}, {"date": "2025-12-26", "close": 34.31, "volume": 451690.0}, {"date": "2025-12-29", "close": 33.75, "volume": 431248.0}, {"date": "2025-12-30", "close": 33.6, "volume": 251933.0}, {"date": "2025-12-31", "close": 34.2, "volume": 357155.0}, {"date": "2026-01-02", "close": 35.89, "volume": 385069.0}, {"date": "2026-01-05", "close": 35.32, "volume": 409602.0}, {"date": "2026-01-06", "close": 37.79, "volume": 365396.0}, {"date": "2026-01-07", "close": 36.89, "volume": 361528.0}, {"date": "2026-01-08", "close": 38.52, "volume": 610266.0}, {"date": "2026-01-09", "close": 36.02, "volume": 677412.0}, {"date": "2026-01-12", "close": 38.3, "volume": 527112.0}, {"date": "2026-01-13", "close": 38.98, "volume": 379515.0}, {"date": "2026-01-14", "close": 40.43, "volume": 448136.0}, {"date": "2026-01-15", "close": 42.75, "volume": 590361.0}, {"date": "2026-01-16", "close": 40.66, "volume": 394412.0}, {"date": "2026-01-20", "close": 37.79, "volume": 440626.0}, {"date": "2026-01-21", "close": 38.43, "volume": 255007.0}, {"date": "2026-01-22", "close": 38.07, "volume": 251474.0}, {"date": "2026-01-23", "close": 36.98, "volume": 231857.0}, {"date": "2026-01-26", "close": 37.71, "volume": 292405.0}, {"date": "2026-01-27", "close": 37.22, "volume": 281559.0}, {"date": "2026-01-28", "close": 36.95, "volume": 260316.0}, {"date": "2026-01-29", "close": 36.54, "volume": 388628.0}, {"date": "2026-01-30", "close": 36.85, "volume": 384588.0}, {"date": "2026-02-02", "close": 36.66, "volume": 275068.0}, {"date": "2026-02-03", "close": 36.72, "volume": 338734.0}, {"date": "2026-02-04", "close": 39.72, "volume": 402324.0}, {"date": "2026-02-05", "close": 38.25, "volume": 249931.0}, {"date": "2026-02-06", "close": 40.02, "volume": 294369.0}, {"date": "2026-02-09", "close": 39.66, "volume": 214063.0}, {"date": "2026-02-10", "close": 39.73, "volume": 224583.0}, {"date": "2026-02-11", "close": 40.09, "volume": 189934.0}, {"date": "2026-02-12", "close": 38.72, "volume": 272433.0}, {"date": "2026-02-13", "close": 38.22, "volume": 247426.0}, {"date": "2026-02-17", "close": 38.97, "volume": 227710.0}, {"date": "2026-02-18", "close": 39.04, "volume": 366748.0}, {"date": "2026-02-19", "close": 39.24, "volume": 178056.0}, {"date": "2026-02-20", "close": 41.34, "volume": 376643.0}, {"date": "2026-02-23", "close": 40.39, "volume": 271810.0}, {"date": "2026-02-24", "close": 40.62, "volume": 136386.0}, {"date": "2026-02-25", "close": 40.07, "volume": 158399.0}, {"date": "2026-02-26", "close": 40.4, "volume": 212362.0}, {"date": "2026-02-27", "close": 39.59, "volume": 364705.0}, {"date": "2026-03-02", "close": 38.69, "volume": 255122.0}, {"date": "2026-03-03", "close": 38.74, "volume": 242334.0}, {"date": "2026-03-04", "close": 38.19, "volume": 183332.0}, {"date": "2026-03-05", "close": 38.97, "volume": 243673.0}, {"date": "2026-03-06", "close": 37.48, "volume": 218660.0}, {"date": "2026-03-09", "close": 38.86, "volume": 407916.0}, {"date": "2026-03-10", "close": 38.45, "volume": 246601.0}, {"date": "2026-03-11", "close": 37.39, "volume": 309320.0}, {"date": "2026-03-12", "close": 36.45, "volume": 262555.0}, {"date": "2026-03-13", "close": 35.83, "volume": 271639.0}, {"date": "2026-03-16", "close": 36.17, "volume": 239845.0}, {"date": "2026-03-17", "close": 35.77, "volume": 246239.0}, {"date": "2026-03-18", "close": 32.8, "volume": 485943.0}, {"date": "2026-03-19", "close": 34.12, "volume": 374612.0}, {"date": "2026-03-20", "close": 34.21, "volume": 767153.0}, {"date": "2026-03-23", "close": 34.45, "volume": 451659.0}, {"date": "2026-03-24", "close": 33.81, "volume": 308517.0}, {"date": "2026-03-25", "close": 32.97, "volume": 362354.0}, {"date": "2026-03-26", "close": 31.89, "volume": 478322.0}, {"date": "2026-03-27", "close": 34.66, "volume": 1026192.0}, {"date": "2026-03-30", "close": 36.32, "volume": 607232.0}, {"date": "2026-03-31", "close": 38.51, "volume": 427025.0}, {"date": "2026-04-01", "close": 38.54, "volume": 486382.0}, {"date": "2026-04-02", "close": 39.31, "volume": 421845.0}, {"date": "2026-04-06", "close": 38.02, "volume": 268732.0}, {"date": "2026-04-07", "close": 39.6, "volume": 333250.0}, {"date": "2026-04-08", "close": 41.42, "volume": 331884.0}, {"date": "2026-04-09", "close": 43.23, "volume": 234108.0}, {"date": "2026-04-10", "close": 42.8, "volume": 245876.0}, {"date": "2026-04-13", "close": 42.43, "volume": 222267.0}, {"date": "2026-04-14", "close": 44.22, "volume": 337042.0}, {"date": "2026-04-15", "close": 44.45, "volume": 234815.0}, {"date": "2026-04-16", "close": 45.09, "volume": 318138.0}, {"date": "2026-04-17", "close": 44.89, "volume": 356628.0}, {"date": "2026-04-20", "close": 45.4, "volume": 317399.0}, {"date": "2026-04-21", "close": 46.65, "volume": 325966.0}, {"date": "2026-04-22", "close": 47.33, "volume": 196238.0}, {"date": "2026-04-23", "close": 45.54, "volume": 300016.0}, {"date": "2026-04-24", "close": 44.61, "volume": 268675.0}, {"date": "2026-04-27", "close": 44.05, "volume": 223846.0}, {"date": "2026-04-28", "close": 44.13, "volume": 232306.0}, {"date": "2026-04-29", "close": 41.17, "volume": 322482.0}, {"date": "2026-04-30", "close": 42.84, "volume": 218465.0}, {"date": "2026-05-01", "close": 42.53, "volume": 164566.0}, {"date": "2026-05-04", "close": 40.89, "volume": 262194.0}, {"date": "2026-05-05", "close": 42.59, "volume": 219236.0}, {"date": "2026-05-06", "close": 45.57, "volume": 210953.0}, {"date": "2026-05-07", "close": 45.36, "volume": 257870.0}, {"date": "2026-05-08", "close": 45.48, "volume": 431445.0}, {"date": "2026-05-11", "close": 43.69, "volume": 257343.0}, {"date": "2026-05-12", "close": 41.59, "volume": 289535.0}, {"date": "2026-05-13", "close": 39.87, "volume": 361358.0}, {"date": "2026-05-14", "close": 40.5, "volume": 193928.0}, {"date": "2026-05-15", "close": 39.36, "volume": 261281.0}, {"date": "2026-05-18", "close": 38.67, "volume": 396723.0}, {"date": "2026-05-19", "close": 37.73, "volume": 241146.0}, {"date": "2026-05-20", "close": 37.96, "volume": 361475.0}, {"date": "2026-05-21", "close": 39.03, "volume": 333570.0}, {"date": "2026-05-22", "close": 41.73, "volume": 289993.0}, {"date": "2026-05-26", "close": 45.1, "volume": 353881.0}, {"date": "2026-05-27", "close": 46.45, "volume": 250361.0}, {"date": "2026-05-28", "close": 47.01, "volume": 454652.0}, {"date": "2026-05-29", "close": 44.62, "volume": 304434.0}, {"date": "2026-06-01", "close": 44.67, "volume": 268408.0}, {"date": "2026-06-02", "close": 45.81, "volume": 291601.0}, {"date": "2026-06-03", "close": 45.23, "volume": 229353.0}, {"date": "2026-06-04", "close": 45.32, "volume": 184205.0}, {"date": "2026-06-05", "close": 44.12, "volume": 271640.0}, {"date": "2026-06-08", "close": 44.52, "volume": 909361.0}, {"date": "2026-06-09", "close": 43.16, "volume": 671705.0}, {"date": "2026-06-10", "close": 43.28, "volume": 648561.0}, {"date": "2026-06-11", "close": 35.92, "volume": 1632223.0}, {"date": "2026-06-12", "close": 37.24, "volume": 607434.0}, {"date": "2026-06-15", "close": 36.83, "volume": 613084.0}, {"date": "2026-06-16", "close": 36.54, "volume": 567479.0}, {"date": "2026-06-17", "close": 35.84, "volume": 493360.0}, {"date": "2026-06-18", "close": 36.39, "volume": 2649469.0}, {"date": "2026-06-22", "close": 37.88, "volume": 719662.0}, {"date": "2026-06-23", "close": 38.14, "volume": 451489.0}, {"date": "2026-06-24", "close": 35.82, "volume": 578061.0}, {"date": "2026-06-25", "close": 35.21, "volume": 428914.0}, {"date": "2026-06-26", "close": 35.83, "volume": 606163.0}, {"date": "2026-06-29", "close": 34.68, "volume": 457135.0}, {"date": "2026-06-30", "close": 34.87, "volume": 411453.0}, {"date": "2026-07-01", "close": 35.97, "volume": 314053.0}, {"date": "2026-07-02", "close": 34.88, "volume": 314312.0}, {"date": "2026-07-06", "close": 34.56, "volume": 287959.0}, {"date": "2026-07-07", "close": 36.05, "volume": 449003.0}, {"date": "2026-07-08", "close": 35.49, "volume": 617528.0}, {"date": "2026-07-09", "close": 36.99, "volume": 327969.0}, {"date": "2026-07-10", "close": 36.75, "volume": 645511.0}, {"date": "2026-07-13", "close": 36.21, "volume": 640064.0}, {"date": "2026-07-14", "close": 37.23, "volume": 433026.0}, {"date": "2026-07-15", "close": 38.44, "volume": 383526.0}, {"date": "2026-07-16", "close": 41.12, "volume": 523589.0}, {"date": "2026-07-17", "close": 40.43, "volume": 444817.0}, {"date": "2026-07-20", "close": 40.69, "volume": 353524.0}, {"date": "2026-07-21", "close": 40.72, "volume": 435475.0}, {"date": "2026-07-22", "close": 40.66, "volume": 219821.0}, {"date": "2026-07-23", "close": 38.17, "volume": 322305.0}, {"date": "2026-07-24", "close": 38.65, "volume": 183545.0}, {"date": "2026-07-27", "close": 40.29, "volume": 262917.0}, {"date": "2026-07-28", "close": 41.08, "volume": 793980.0}, {"date": "2026-07-29", "close": 38.91, "volume": 287353.0}, {"date": "2026-07-30", "close": 38.25, "volume": 345198.0}, {"date": "2026-07-31", "close": 37.92, "volume": 219966.0}, {"date": "2026-08-03", "close": 38.05, "volume": 272824.0}, {"date": "2026-08-04", "close": 38.79, "volume": 247722.0}, {"date": "2026-08-05", "close": 38.85, "volume": 166642.0}, {"date": "2026-08-06", "close": 37.5, "volume": 366181.0}, {"date": "2026-08-07", "close": 36.99, "volume": 262520.0}, {"date": "2026-08-10", "close": 37.25, "volume": 224350.0}, {"date": "2026-08-11", "close": 36.3, "volume": 231181.0}, {"date": "2026-08-12", "close": 36.02, "volume": 248950.0}, {"date": "2026-08-13", "close": 36.31, "volume": 238629.0}, {"date": "2026-08-14", "close": 36.37, "volume": 210847.0}, {"date": "2026-08-17", "close": 36.51, "volume": 167836.0}, {"date": "2026-08-18", "close": 35.59, "volume": 214409.0}, {"date": "2026-08-19", "close": 35.49, "volume": 262071.0}, {"date": "2026-08-20", "close": 34.36, "volume": 400507.0}, {"date": "2026-08-21", "close": 36.2, "volume": 225408.0}, {"date": "2026-08-24", "close": 36.56, "volume": 280092.0}, {"date": "2026-08-25", "close": 36.8, "volume": 256170.0}, {"date": "2026-08-26", "close": 38.77, "volume": 395877.0}, {"date": "2026-08-27", "close": 38.2, "volume": 291001.0}, {"date": "2026-08-28", "close": 38.31, "volume": 246686.0}, {"date": "2026-08-31", "close": 38.29, "volume": 301282.0}, {"date": "2026-09-01", "close": 37.74, "volume": 236266.0}, {"date": "2026-09-02", "close": 37.74, "volume": 254191.0}, {"date": "2026-09-03", "close": 36.63, "volume": 626835.0}, {"date": "2026-09-04", "close": 30.87, "volume": 2055252.0}, {"date": "2026-09-08", "close": 31.57, "volume": 1001476.0}, {"date": "2026-09-09", "close": 30.65, "volume": 531262.0}, {"date": "2026-09-10", "close": 30.95, "volume": 553345.0}, {"date": "2026-09-11", "close": 31.53, "volume": 761020.0}, {"date": "2026-09-14", "close": 30.79, "volume": 444856.0}, {"date": "2026-09-15", "close": 29.66, "volume": 498346.0}, {"date": "2026-09-16", "close": 29.25, "volume": 461049.0}, {"date": "2026-09-17", "close": 28.93, "volume": 423952.0}, {"date": "2026-09-18", "close": 28.47, "volume": 571317.0}, {"date": "2026-09-21", "close": 28.04, "volume": 548559.0}, {"date": "2026-09-22", "close": 28.11, "volume": 412073.0}, {"date": "2026-09-23", "close": 26.34, "volume": 752879.0}], "refreshing": true}