{"ticker": "PAG", "overview": {"cik": "1019849", "ticker": "PAG", "name": "PENSKE AUTOMOTIVE GROUP, INC.", "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "sic": "5500", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060467", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060464", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060461", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060460", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060455", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060453", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055334", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051036", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050469", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049400", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049230", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-311372", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-311337", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001628280-26-043882", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041076", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041075", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041074", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041073", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041071", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041070", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040341", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040338", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040335", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040332", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040324", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PAG", "has_prices": true, "as_of": "2026-08-07", "last": 216.41, "prev_close": 216.4, "change": 0.009999999999990905, "change_pct": 4.621072088720381e-05, "session_volume": 307837.0, "vwap_5": 217.0067178598967, "vwap_20": 213.42192475218263, "vwap_60": 193.8158169060608, "vwap_250": 173.34974223934984, "high_52w": 223.44, "low_52w": 140.6, "avg_volume_20": 558248.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060460", "src": "INSIDERS", "ticker": "PAG", "cik": "1019849", "company": "PENSKE AUTOMOTIVE GROUP, INC.", "company_raw": "PENSKE AUTOMOTIVE GROUP, INC.", "who": "David Hoogendoorn", "who_key": "Hoogendoorn David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on PAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066103/000162828026060460/0001628280-26-060460-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001628280-26-060461", "src": "INSIDERS", "ticker": "PAG", "cik": "1019849", "company": "PENSKE AUTOMOTIVE GROUP, INC.", "company_raw": "PENSKE AUTOMOTIVE GROUP, INC.", "who": "Sandra E. Pierce", "who_key": "Pierce Sandra E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on PAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1562298/000162828026060461/0001628280-26-060461-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001628280-26-060464", "src": "INSIDERS", "ticker": "PAG", "cik": "1019849", "company": "PENSKE AUTOMOTIVE GROUP, INC.", "company_raw": "PENSKE AUTOMOTIVE GROUP, INC.", "who": "Wolfgang Duerheimer", "who_key": "Duerheimer Wolfgang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on PAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1732994/000162828026060464/0001628280-26-060464-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001628280-26-060467", "src": "INSIDERS", "ticker": "PAG", "cik": "1019849", "company": "PENSKE AUTOMOTIVE GROUP, INC.", "company_raw": "PENSKE AUTOMOTIVE GROUP, INC.", "who": "Lisa Ann Davis", "who_key": "Davis Lisa Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on PAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1706496/000162828026060467/0001628280-26-060467-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "13DG-0001193125-26-311337", "src": "13DG", "ticker": "PAG", "cik": "1019849", "company": "PENSKE AUTOMOTIVE GROUP, INC.", "company_raw": "PENSKE AUTOMOTIVE GROUP, INC.", "who": "Mitsui & Co Ltd", "who_key": "MITSUI & CO LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "MITSUI & CO LTD moves to a 20.3% activist stake in PAG", "source_url": "https://www.sec.gov/Archives/edgar/data/67099/0001193125-26-311337-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}, {"id": "13DG-0001193125-26-311372", "src": "13DG", "ticker": "PAG", "cik": "1019849", "company": "PENSKE AUTOMOTIVE GROUP, INC.", "company_raw": "PENSKE AUTOMOTIVE GROUP, INC.", "who": "Penske Automotive Group, Inc.", "who_key": "PENSKE AUTOMOTIVE GROUP, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "PENSKE AUTOMOTIVE GROUP, INC. moves to a 52.2% activist stake in PAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1019849/0001193125-26-311372-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-311337", "src": "13DG", "ticker": "PAG", "cik": "1019849", "company": "PENSKE AUTOMOTIVE GROUP, INC.", "company_raw": "PENSKE AUTOMOTIVE GROUP, INC.", "who": "Mitsui & Co Ltd", "who_key": "MITSUI & CO LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "MITSUI & CO LTD moves to a 20.3% activist stake in PAG", "source_url": "https://www.sec.gov/Archives/edgar/data/67099/0001193125-26-311337-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}, {"id": "13DG-0001193125-26-311372", "src": "13DG", "ticker": "PAG", "cik": "1019849", "company": "PENSKE AUTOMOTIVE GROUP, INC.", "company_raw": "PENSKE AUTOMOTIVE GROUP, INC.", "who": "Penske Automotive Group, Inc.", "who_key": "PENSKE AUTOMOTIVE GROUP, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "PENSKE AUTOMOTIVE GROUP, INC. moves to a 52.2% activist stake in PAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1019849/0001193125-26-311372-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}], "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": "Penske Automotive Group, Inc. Common Stock", "new_value": "PENSKE AUTOMOTIVE GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001019849", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001019849", "applied": 1, "detected_at": "2026-10-26T18:53:06.759260"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060467", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060464", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060461", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060460", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060455", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060453", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055334", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051036", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050469", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049400", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049230", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-311372", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-311337", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001628280-26-043882", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041076", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041075", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041074", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041073", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041071", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041070", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040341", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040338", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040335", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040332", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040324", "price_sensitive": false}], "performance": {"ticker": "PAG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 39.85, "volume": 684965.0}, {"date": "2016-08-09", "close": 39.67, "volume": 691108.0}, {"date": "2016-08-10", "close": 40.2, "volume": 752692.0}, {"date": "2016-08-11", "close": 41.3, "volume": 1021494.0}, {"date": "2016-08-12", "close": 41.28, "volume": 688274.0}, {"date": "2016-08-15", "close": 42.84, "volume": 1558518.0}, {"date": "2016-08-16", "close": 42.68, "volume": 752397.0}, {"date": "2016-08-17", "close": 42.9, "volume": 1134693.0}, {"date": "2016-08-18", "close": 42.92, "volume": 1014092.0}, {"date": "2016-08-19", "close": 42.57, "volume": 812563.0}, {"date": "2016-08-22", "close": 42.27, "volume": 984057.0}, {"date": "2016-08-23", "close": 44.0, "volume": 1146592.0}, {"date": "2016-08-24", "close": 44.0, "volume": 1209976.0}, {"date": "2016-08-25", "close": 44.13, "volume": 873838.0}, {"date": "2016-08-26", "close": 44.35, "volume": 946573.0}, {"date": "2016-08-29", "close": 44.6, "volume": 881513.0}, {"date": "2016-08-30", "close": 45.55, "volume": 1321581.0}, {"date": "2016-08-31", "close": 45.3, "volume": 1185370.0}, {"date": "2016-09-01", "close": 45.37, "volume": 876599.0}, {"date": "2016-09-02", "close": 46.36, "volume": 792468.0}, {"date": "2016-09-06", "close": 46.89, "volume": 996331.0}, {"date": "2016-09-07", "close": 47.69, "volume": 889069.0}, {"date": "2016-09-08", "close": 48.56, "volume": 1669380.0}, {"date": "2016-09-09", "close": 47.09, "volume": 1478750.0}, {"date": "2016-09-12", "close": 48.33, "volume": 967119.0}, {"date": "2016-09-13", "close": 49.14, "volume": 1581922.0}, {"date": "2016-09-14", "close": 49.4, "volume": 1102995.0}, {"date": "2016-09-15", "close": 49.64, "volume": 1292367.0}, {"date": "2016-09-16", "close": 49.11, "volume": 1549240.0}, {"date": "2016-09-19", "close": 48.47, "volume": 1218596.0}, {"date": "2016-09-20", "close": 48.26, "volume": 728832.0}, {"date": "2016-09-21", "close": 48.28, "volume": 881695.0}, {"date": "2016-09-22", "close": 49.03, "volume": 636124.0}, {"date": "2016-09-23", "close": 48.96, "volume": 520004.0}, {"date": "2016-09-26", "close": 48.36, "volume": 732425.0}, {"date": "2016-09-27", "close": 48.55, "volume": 688984.0}, {"date": "2016-09-28", "close": 47.58, "volume": 1326728.0}, {"date": "2016-09-29", "close": 47.18, "volume": 1185903.0}, {"date": "2016-09-30", "close": 48.18, "volume": 703251.0}, {"date": "2016-10-03", "close": 48.38, "volume": 519616.0}, {"date": "2016-10-04", "close": 48.46, "volume": 820191.0}, {"date": "2016-10-05", "close": 49.99, "volume": 1836046.0}, {"date": "2016-10-06", "close": 49.98, "volume": 743413.0}, {"date": "2016-10-07", "close": 47.97, "volume": 1228474.0}, {"date": "2016-10-10", "close": 47.62, "volume": 1149972.0}, {"date": "2016-10-11", "close": 46.13, "volume": 1473114.0}, {"date": "2016-10-12", "close": 46.27, "volume": 677325.0}, {"date": "2016-10-13", "close": 44.73, "volume": 1824066.0}, {"date": "2016-10-14", "close": 45.28, "volume": 878091.0}, {"date": "2016-10-17", "close": 45.17, "volume": 824972.0}, {"date": "2016-10-18", "close": 45.32, "volume": 720914.0}, {"date": "2016-10-19", "close": 46.58, "volume": 815518.0}, {"date": "2016-10-20", "close": 43.55, "volume": 1471145.0}, {"date": "2016-10-21", "close": 43.55, "volume": 545473.0}, {"date": "2016-10-24", "close": 44.76, "volume": 796028.0}, {"date": "2016-10-25", "close": 43.66, "volume": 1094868.0}, {"date": "2016-10-26", "close": 44.52, "volume": 1369434.0}, {"date": "2016-10-27", "close": 43.31, "volume": 905851.0}, {"date": "2016-10-28", "close": 44.14, "volume": 700388.0}, {"date": "2016-10-31", "close": 44.75, "volume": 558032.0}, {"date": "2016-11-01", "close": 44.01, "volume": 677187.0}, {"date": "2016-11-02", "close": 43.81, "volume": 698284.0}, {"date": "2016-11-03", "close": 43.34, "volume": 645326.0}, {"date": "2016-11-04", "close": 43.27, "volume": 459075.0}, {"date": "2016-11-07", "close": 43.98, "volume": 509009.0}, {"date": "2016-11-08", "close": 42.78, "volume": 578129.0}, {"date": "2016-11-09", "close": 45.06, "volume": 768574.0}, {"date": "2016-11-10", "close": 46.59, "volume": 809287.0}, {"date": "2016-11-11", "close": 47.18, "volume": 662668.0}, {"date": "2016-11-14", "close": 50.11, "volume": 1271956.0}, {"date": "2016-11-15", "close": 49.48, "volume": 789593.0}, {"date": "2016-11-16", "close": 48.8, "volume": 563903.0}, {"date": "2016-11-17", "close": 48.65, "volume": 508411.0}, {"date": "2016-11-18", "close": 48.44, "volume": 567153.0}, {"date": "2016-11-21", "close": 48.86, "volume": 590831.0}, {"date": "2016-11-22", "close": 48.92, "volume": 507380.0}, {"date": "2016-11-23", "close": 49.43, "volume": 497928.0}, {"date": "2016-11-25", "close": 49.71, "volume": 160476.0}, {"date": "2016-11-28", "close": 49.0, "volume": 396681.0}, {"date": "2016-11-29", "close": 49.19, "volume": 354154.0}, {"date": "2016-11-30", "close": 49.91, "volume": 485941.0}, {"date": "2016-12-01", "close": 51.72, "volume": 541046.0}, {"date": "2016-12-02", "close": 51.13, "volume": 498051.0}, {"date": "2016-12-05", "close": 52.7, "volume": 499366.0}, {"date": "2016-12-06", "close": 54.01, "volume": 514294.0}, {"date": "2016-12-07", "close": 55.38, "volume": 422958.0}, {"date": "2016-12-08", "close": 55.98, "volume": 431417.0}, {"date": "2016-12-09", "close": 55.75, "volume": 317281.0}, {"date": "2016-12-12", "close": 54.1, "volume": 367789.0}, {"date": "2016-12-13", "close": 53.86, "volume": 438785.0}, {"date": "2016-12-14", "close": 52.79, "volume": 631060.0}, {"date": "2016-12-15", "close": 53.05, "volume": 490769.0}, {"date": "2016-12-16", "close": 52.78, "volume": 657353.0}, {"date": "2016-12-19", "close": 52.95, "volume": 371399.0}, {"date": "2016-12-20", "close": 53.93, "volume": 591836.0}, {"date": "2016-12-21", "close": 53.5, "volume": 626368.0}, {"date": "2016-12-22", "close": 52.02, "volume": 395451.0}, {"date": "2016-12-23", "close": 52.4, "volume": 358710.0}, {"date": "2016-12-27", "close": 52.73, "volume": 317998.0}, {"date": "2016-12-28", "close": 51.74, "volume": 238812.0}, {"date": "2016-12-29", "close": 52.1, "volume": 389754.0}, {"date": "2016-12-30", "close": 51.84, "volume": 244186.0}, {"date": "2017-01-03", "close": 52.31, "volume": 354165.0}, {"date": "2017-01-04", "close": 53.71, "volume": 689218.0}, {"date": "2017-01-05", "close": 51.91, "volume": 429864.0}, {"date": "2017-01-06", "close": 51.82, "volume": 445157.0}, {"date": "2017-01-09", "close": 51.59, "volume": 293784.0}, {"date": "2017-01-10", "close": 52.62, "volume": 423185.0}, {"date": "2017-01-11", "close": 52.55, "volume": 400700.0}, {"date": "2017-01-12", "close": 52.43, "volume": 277820.0}, {"date": "2017-01-13", "close": 52.31, "volume": 286234.0}, {"date": "2017-01-17", "close": 52.31, "volume": 333539.0}, {"date": "2017-01-18", "close": 53.02, "volume": 330083.0}, {"date": "2017-01-19", "close": 52.44, "volume": 281659.0}, {"date": "2017-01-20", "close": 52.2, "volume": 232849.0}, {"date": "2017-01-23", "close": 51.92, "volume": 382595.0}, {"date": "2017-01-24", "close": 53.88, "volume": 422829.0}, {"date": "2017-01-25", "close": 54.92, "volume": 538620.0}, {"date": "2017-01-26", "close": 54.42, "volume": 500059.0}, {"date": "2017-01-27", "close": 54.19, "volume": 482899.0}, {"date": "2017-01-30", "close": 54.33, "volume": 823201.0}, {"date": "2017-01-31", "close": 54.36, "volume": 462382.0}, {"date": "2017-02-01", "close": 53.83, "volume": 318038.0}, {"date": "2017-02-02", "close": 54.39, "volume": 381751.0}, {"date": "2017-02-03", "close": 54.51, "volume": 346585.0}, {"date": "2017-02-06", "close": 54.07, "volume": 623091.0}, {"date": "2017-02-07", "close": 53.37, "volume": 574861.0}, {"date": "2017-02-08", "close": 51.8, "volume": 643811.0}, {"date": "2017-02-09", "close": 51.94, "volume": 726790.0}, {"date": "2017-02-10", "close": 52.65, "volume": 328430.0}, {"date": "2017-02-13", "close": 52.37, "volume": 331988.0}, {"date": "2017-02-14", "close": 52.74, "volume": 524657.0}, {"date": "2017-02-15", "close": 53.61, "volume": 471763.0}, {"date": "2017-02-16", "close": 51.94, "volume": 329689.0}, {"date": "2017-02-17", "close": 52.06, "volume": 286238.0}, {"date": "2017-02-21", "close": 52.79, "volume": 317282.0}, {"date": "2017-02-22", "close": 51.97, "volume": 339736.0}, {"date": "2017-02-23", "close": 51.12, "volume": 606151.0}, {"date": "2017-02-24", "close": 51.7, "volume": 303142.0}, {"date": "2017-02-27", "close": 52.01, "volume": 317181.0}, {"date": "2017-02-28", "close": 50.3, "volume": 383047.0}, {"date": "2017-03-01", "close": 50.73, "volume": 655247.0}, {"date": "2017-03-02", "close": 50.46, "volume": 489990.0}, {"date": "2017-03-03", "close": 49.71, "volume": 445984.0}, {"date": "2017-03-06", "close": 48.73, "volume": 459533.0}, {"date": "2017-03-07", "close": 48.43, "volume": 603144.0}, {"date": "2017-03-08", "close": 49.54, "volume": 544064.0}, {"date": "2017-03-09", "close": 48.93, "volume": 373335.0}, {"date": "2017-03-10", "close": 48.89, "volume": 338549.0}, {"date": "2017-03-13", "close": 48.89, "volume": 299877.0}, {"date": "2017-03-14", "close": 49.21, "volume": 276219.0}, {"date": "2017-03-15", "close": 50.05, "volume": 367061.0}, {"date": "2017-03-16", "close": 49.76, "volume": 213069.0}, {"date": "2017-03-17", "close": 49.09, "volume": 258574.0}, {"date": "2017-03-20", "close": 48.17, "volume": 247594.0}, {"date": "2017-03-21", "close": 46.37, "volume": 346919.0}, {"date": "2017-03-22", "close": 46.22, "volume": 469529.0}, {"date": "2017-03-23", "close": 46.19, "volume": 240047.0}, {"date": "2017-03-24", "close": 45.99, "volume": 389615.0}, {"date": "2017-03-27", "close": 46.15, "volume": 282788.0}, {"date": "2017-03-28", "close": 46.85, "volume": 227591.0}, {"date": "2017-03-29", "close": 47.34, "volume": 247587.0}, {"date": "2017-03-30", "close": 47.66, "volume": 224458.0}, {"date": "2017-03-31", "close": 46.81, "volume": 412707.0}, {"date": "2017-04-03", "close": 45.94, "volume": 515270.0}, {"date": "2017-04-04", "close": 45.48, "volume": 667830.0}, {"date": "2017-04-05", "close": 43.92, "volume": 743273.0}, {"date": "2017-04-06", "close": 44.47, "volume": 673163.0}, {"date": "2017-04-07", "close": 44.22, "volume": 390292.0}, {"date": "2017-04-10", "close": 45.28, "volume": 436581.0}, {"date": "2017-04-11", "close": 45.42, "volume": 794391.0}, {"date": "2017-04-12", "close": 44.83, "volume": 347099.0}, {"date": "2017-04-13", "close": 44.06, "volume": 420718.0}, {"date": "2017-04-17", "close": 45.07, "volume": 460915.0}, {"date": "2017-04-18", "close": 45.19, "volume": 439242.0}, {"date": "2017-04-19", "close": 47.01, "volume": 816776.0}, {"date": "2017-04-20", "close": 48.37, "volume": 759819.0}, {"date": "2017-04-21", "close": 47.9, "volume": 663177.0}, {"date": "2017-04-24", "close": 48.7, "volume": 318829.0}, {"date": "2017-04-25", "close": 48.85, "volume": 551539.0}, {"date": "2017-04-26", "close": 47.74, "volume": 647560.0}, {"date": "2017-04-27", "close": 49.05, "volume": 586337.0}, {"date": "2017-04-28", "close": 47.71, "volume": 551852.0}, {"date": "2017-05-01", "close": 47.49, "volume": 455601.0}, {"date": "2017-05-02", "close": 46.18, "volume": 595787.0}, {"date": "2017-05-03", "close": 45.83, "volume": 525051.0}, {"date": "2017-05-04", "close": 44.59, "volume": 930722.0}, {"date": "2017-05-05", "close": 45.19, "volume": 461057.0}, {"date": "2017-05-08", "close": 45.33, "volume": 401746.0}, {"date": "2017-05-09", "close": 44.72, "volume": 301685.0}, {"date": "2017-05-10", "close": 44.79, "volume": 385571.0}, {"date": "2017-05-11", "close": 43.78, "volume": 519660.0}, {"date": "2017-05-12", "close": 42.65, "volume": 393498.0}, {"date": "2017-05-15", "close": 43.47, "volume": 436779.0}, {"date": "2017-05-16", "close": 43.84, "volume": 449175.0}, {"date": "2017-05-17", "close": 42.55, "volume": 622843.0}, {"date": "2017-05-18", "close": 42.91, "volume": 510354.0}, {"date": "2017-05-19", "close": 43.64, "volume": 434540.0}, {"date": "2017-05-22", "close": 44.17, "volume": 530026.0}, {"date": "2017-05-23", "close": 43.12, "volume": 417649.0}, {"date": "2017-05-24", "close": 42.89, "volume": 316365.0}, {"date": "2017-05-25", "close": 42.6, "volume": 405424.0}, {"date": "2017-05-26", "close": 43.01, "volume": 364604.0}, {"date": "2017-05-30", "close": 42.3, "volume": 291532.0}, {"date": "2017-05-31", "close": 42.35, "volume": 415070.0}, {"date": "2017-06-01", "close": 43.28, "volume": 894429.0}, {"date": "2017-06-02", "close": 42.14, "volume": 391415.0}, {"date": "2017-06-05", "close": 41.98, "volume": 419688.0}, {"date": "2017-06-06", "close": 41.64, "volume": 305077.0}, {"date": "2017-06-07", "close": 41.65, "volume": 429037.0}, {"date": "2017-06-08", "close": 41.11, "volume": 542778.0}, {"date": "2017-06-09", "close": 41.53, "volume": 478743.0}, {"date": "2017-06-12", "close": 42.76, "volume": 646764.0}, {"date": "2017-06-13", "close": 43.05, "volume": 507613.0}, {"date": "2017-06-14", "close": 43.01, "volume": 387163.0}, {"date": "2017-06-15", "close": 43.94, "volume": 546215.0}, {"date": "2017-06-16", "close": 41.34, "volume": 850239.0}, {"date": "2017-06-19", "close": 42.46, "volume": 457932.0}, {"date": "2017-06-20", "close": 41.41, "volume": 318846.0}, {"date": "2017-06-21", "close": 41.17, "volume": 417607.0}, {"date": "2017-06-22", "close": 40.97, "volume": 353346.0}, {"date": "2017-06-23", "close": 41.42, "volume": 568826.0}, {"date": "2017-06-26", "close": 42.49, "volume": 350784.0}, {"date": "2017-06-27", "close": 42.71, "volume": 426680.0}, {"date": "2017-06-28", "close": 42.89, "volume": 304611.0}, {"date": "2017-06-29", "close": 43.21, "volume": 411352.0}, {"date": "2017-06-30", "close": 43.91, "volume": 400630.0}, {"date": "2017-07-03", "close": 44.53, "volume": 267733.0}, {"date": "2017-07-05", "close": 43.9, "volume": 354282.0}, {"date": "2017-07-06", "close": 43.32, "volume": 419991.0}, {"date": "2017-07-07", "close": 44.13, "volume": 293578.0}, {"date": "2017-07-10", "close": 43.37, "volume": 384397.0}, {"date": "2017-07-11", "close": 43.8, "volume": 301528.0}, {"date": "2017-07-12", "close": 44.3, "volume": 589648.0}, {"date": "2017-07-13", "close": 45.1, "volume": 503516.0}, {"date": "2017-07-14", "close": 44.12, "volume": 324880.0}, {"date": "2017-07-17", "close": 44.5, "volume": 457280.0}, {"date": "2017-07-18", "close": 43.86, "volume": 356631.0}, {"date": "2017-07-19", "close": 44.47, "volume": 347252.0}, {"date": "2017-07-20", "close": 44.58, "volume": 404520.0}, {"date": "2017-07-21", "close": 44.32, "volume": 286709.0}, {"date": "2017-07-24", "close": 43.65, "volume": 468614.0}, {"date": "2017-07-25", "close": 43.67, "volume": 644790.0}, {"date": "2017-07-26", "close": 44.7, "volume": 758658.0}, {"date": "2017-07-27", "close": 44.48, "volume": 716159.0}, {"date": "2017-07-28", "close": 44.96, "volume": 725593.0}, {"date": "2017-07-31", "close": 43.54, "volume": 564217.0}, {"date": "2017-08-01", "close": 43.35, "volume": 654430.0}, {"date": "2017-08-02", "close": 42.86, "volume": 496659.0}, {"date": "2017-08-03", "close": 42.21, "volume": 384802.0}, {"date": "2017-08-04", "close": 42.61, "volume": 407089.0}, {"date": "2017-08-07", "close": 42.63, "volume": 514636.0}, {"date": "2017-08-08", "close": 41.04, "volume": 777646.0}, {"date": "2017-08-09", "close": 41.45, "volume": 548749.0}, {"date": "2017-08-10", "close": 40.95, "volume": 596905.0}, {"date": "2017-08-11", "close": 40.85, "volume": 443051.0}, {"date": "2017-08-14", "close": 40.99, "volume": 285271.0}, {"date": "2017-08-15", "close": 40.8, "volume": 539686.0}, {"date": "2017-08-16", "close": 40.5, "volume": 528593.0}, {"date": "2017-08-17", "close": 39.04, "volume": 401391.0}, {"date": "2017-08-18", "close": 39.7, "volume": 559897.0}, {"date": "2017-08-21", "close": 39.7, "volume": 435158.0}, {"date": "2017-08-22", "close": 40.0, "volume": 491554.0}, {"date": "2017-08-23", "close": 40.12, "volume": 455205.0}, {"date": "2017-08-24", "close": 39.91, "volume": 431746.0}, {"date": "2017-08-25", "close": 40.26, "volume": 329524.0}, {"date": "2017-08-28", "close": 40.0, "volume": 509888.0}, {"date": "2017-08-29", "close": 40.16, "volume": 417945.0}, {"date": "2017-08-30", "close": 41.46, "volume": 513581.0}, {"date": "2017-08-31", "close": 42.36, "volume": 487359.0}, {"date": "2017-09-01", "close": 43.11, "volume": 494269.0}, {"date": "2017-09-05", "close": 42.57, "volume": 542306.0}, {"date": "2017-09-06", "close": 42.28, "volume": 424804.0}, {"date": "2017-09-07", "close": 42.68, "volume": 557639.0}, {"date": "2017-09-08", "close": 43.33, "volume": 401467.0}, {"date": "2017-09-11", "close": 43.79, "volume": 625813.0}, {"date": "2017-09-12", "close": 44.28, "volume": 372986.0}, {"date": "2017-09-13", "close": 44.86, "volume": 406949.0}, {"date": "2017-09-14", "close": 44.21, "volume": 415345.0}, {"date": "2017-09-15", "close": 44.91, "volume": 447349.0}, {"date": "2017-09-18", "close": 44.44, "volume": 233382.0}, {"date": "2017-09-19", "close": 44.49, "volume": 186307.0}, {"date": "2017-09-20", "close": 44.88, "volume": 289373.0}, {"date": "2017-09-21", "close": 44.66, "volume": 260578.0}, {"date": "2017-09-22", "close": 46.15, "volume": 760730.0}, {"date": "2017-09-25", "close": 45.77, "volume": 604904.0}, {"date": "2017-09-26", "close": 46.36, "volume": 555599.0}, {"date": "2017-09-27", "close": 46.86, "volume": 591029.0}, {"date": "2017-09-28", "close": 47.46, "volume": 641830.0}, {"date": "2017-09-29", "close": 47.57, "volume": 359714.0}, {"date": "2017-10-02", "close": 47.5, "volume": 511516.0}, {"date": "2017-10-03", "close": 47.93, "volume": 685279.0}, {"date": "2017-10-04", "close": 47.45, "volume": 682085.0}, {"date": "2017-10-05", "close": 46.69, "volume": 670899.0}, {"date": "2017-10-06", "close": 46.32, "volume": 418628.0}, {"date": "2017-10-09", "close": 45.94, "volume": 220859.0}, {"date": "2017-10-10", "close": 46.21, "volume": 239442.0}, {"date": "2017-10-11", "close": 45.5, "volume": 384936.0}, {"date": "2017-10-12", "close": 45.27, "volume": 476453.0}, {"date": "2017-10-13", "close": 45.24, "volume": 184292.0}, {"date": "2017-10-16", "close": 45.37, "volume": 238341.0}, {"date": "2017-10-17", "close": 45.58, "volume": 178392.0}, {"date": "2017-10-18", "close": 45.62, "volume": 366710.0}, {"date": "2017-10-19", "close": 45.28, "volume": 232334.0}, {"date": "2017-10-20", "close": 45.54, "volume": 368998.0}, {"date": "2017-10-23", "close": 45.14, "volume": 650098.0}, {"date": "2017-10-24", "close": 45.97, "volume": 994460.0}, {"date": "2017-10-25", "close": 47.94, "volume": 1580415.0}, {"date": "2017-10-26", "close": 49.15, "volume": 948029.0}, {"date": "2017-10-27", "close": 47.79, "volume": 603674.0}, {"date": "2017-10-30", "close": 47.66, "volume": 861775.0}, {"date": "2017-10-31", "close": 46.62, "volume": 682065.0}, {"date": "2017-11-01", "close": 47.37, "volume": 598664.0}, {"date": "2017-11-02", "close": 48.65, "volume": 487329.0}, {"date": "2017-11-03", "close": 48.04, "volume": 248017.0}, {"date": "2017-11-06", "close": 47.24, "volume": 580074.0}, {"date": "2017-11-07", "close": 46.34, "volume": 376746.0}, {"date": "2017-11-08", "close": 45.98, "volume": 1030983.0}, {"date": "2017-11-09", "close": 45.69, "volume": 350978.0}, {"date": "2017-11-10", "close": 46.6, "volume": 503321.0}, {"date": "2017-11-13", "close": 46.2, "volume": 476424.0}, {"date": "2017-11-14", "close": 46.46, "volume": 479610.0}, {"date": "2017-11-15", "close": 46.03, "volume": 367949.0}, {"date": "2017-11-16", "close": 46.34, "volume": 437058.0}, {"date": "2017-11-17", "close": 46.03, "volume": 545658.0}, {"date": "2017-11-20", "close": 46.21, "volume": 482924.0}, {"date": "2017-11-21", "close": 46.4, "volume": 631557.0}, {"date": "2017-11-22", "close": 46.24, "volume": 179994.0}, {"date": "2017-11-24", "close": 45.95, "volume": 201223.0}, {"date": "2017-11-27", "close": 46.13, "volume": 281264.0}, {"date": "2017-11-28", "close": 47.31, "volume": 359416.0}, {"date": "2017-11-29", "close": 48.98, "volume": 592069.0}, {"date": "2017-11-30", "close": 48.36, "volume": 508319.0}, {"date": "2017-12-01", "close": 48.69, "volume": 436168.0}, {"date": "2017-12-04", "close": 49.66, "volume": 576598.0}, {"date": "2017-12-05", "close": 48.28, "volume": 323486.0}, {"date": "2017-12-06", "close": 47.49, "volume": 441437.0}, {"date": "2017-12-07", "close": 48.37, "volume": 345196.0}, {"date": "2017-12-08", "close": 48.24, "volume": 937311.0}, {"date": "2017-12-11", "close": 48.23, "volume": 314873.0}, {"date": "2017-12-12", "close": 48.12, "volume": 338523.0}, {"date": "2017-12-13", "close": 48.13, "volume": 293704.0}, {"date": "2017-12-14", "close": 46.77, "volume": 444768.0}, {"date": "2017-12-15", "close": 47.49, "volume": 565461.0}, {"date": "2017-12-18", "close": 48.97, "volume": 433133.0}, {"date": "2017-12-19", "close": 48.55, "volume": 634057.0}, {"date": "2017-12-20", "close": 48.36, "volume": 209726.0}, {"date": "2017-12-21", "close": 48.15, "volume": 230405.0}, {"date": "2017-12-22", "close": 48.21, "volume": 227283.0}, {"date": "2017-12-26", "close": 48.24, "volume": 216053.0}, {"date": "2017-12-27", "close": 47.88, "volume": 260710.0}, {"date": "2017-12-28", "close": 47.93, "volume": 177521.0}, {"date": "2017-12-29", "close": 47.85, "volume": 307735.0}, {"date": "2018-01-02", "close": 47.84, "volume": 564483.0}, {"date": "2018-01-03", "close": 48.21, "volume": 509629.0}, {"date": "2018-01-04", "close": 48.52, "volume": 434412.0}, {"date": "2018-01-05", "close": 49.78, "volume": 565908.0}, {"date": "2018-01-08", "close": 51.13, "volume": 638174.0}, {"date": "2018-01-09", "close": 50.77, "volume": 535959.0}, {"date": "2018-01-10", "close": 50.84, "volume": 633019.0}, {"date": "2018-01-11", "close": 52.26, "volume": 350105.0}, {"date": "2018-01-12", "close": 53.31, "volume": 580003.0}, {"date": "2018-01-16", "close": 52.25, "volume": 632124.0}, {"date": "2018-01-17", "close": 52.36, "volume": 636520.0}, {"date": "2018-01-18", "close": 51.81, "volume": 516960.0}, {"date": "2018-01-19", "close": 53.16, "volume": 353992.0}, {"date": "2018-01-22", "close": 53.8, "volume": 455283.0}, {"date": "2018-01-23", "close": 53.5, "volume": 299542.0}, {"date": "2018-01-24", "close": 53.9, "volume": 556813.0}, {"date": "2018-01-25", "close": 53.84, "volume": 351306.0}, {"date": "2018-01-26", "close": 54.55, "volume": 280363.0}, {"date": "2018-01-29", "close": 53.34, "volume": 485525.0}, {"date": "2018-01-30", "close": 52.81, "volume": 376523.0}, {"date": "2018-01-31", "close": 52.19, "volume": 676351.0}, {"date": "2018-02-01", "close": 52.48, "volume": 487057.0}, {"date": "2018-02-02", "close": 50.87, "volume": 571247.0}, {"date": "2018-02-05", "close": 47.78, "volume": 1247589.0}, {"date": "2018-02-06", "close": 48.89, "volume": 910974.0}, {"date": "2018-02-07", "close": 48.74, "volume": 744650.0}, {"date": "2018-02-08", "close": 48.25, "volume": 926615.0}, {"date": "2018-02-09", "close": 48.44, "volume": 702039.0}, {"date": "2018-02-12", "close": 49.18, "volume": 416337.0}, {"date": "2018-02-13", "close": 48.07, "volume": 464366.0}, {"date": "2018-02-14", "close": 48.31, "volume": 622230.0}, {"date": "2018-02-15", "close": 48.0, "volume": 518150.0}, {"date": "2018-02-16", "close": 48.13, "volume": 379208.0}, {"date": "2018-02-20", "close": 47.15, "volume": 461104.0}, {"date": "2018-02-21", "close": 47.35, "volume": 676116.0}, {"date": "2018-02-22", "close": 46.81, "volume": 506174.0}, {"date": "2018-02-23", "close": 47.69, "volume": 396769.0}, {"date": "2018-02-26", "close": 48.04, "volume": 526151.0}, {"date": "2018-02-27", "close": 47.31, "volume": 671439.0}, {"date": "2018-02-28", "close": 45.8, "volume": 452412.0}, {"date": "2018-03-01", "close": 45.03, "volume": 527320.0}, {"date": "2018-03-02", "close": 45.08, "volume": 366932.0}, {"date": "2018-03-05", "close": 45.89, "volume": 360538.0}, {"date": "2018-03-06", "close": 46.91, "volume": 437772.0}, {"date": "2018-03-07", "close": 46.43, "volume": 299030.0}, {"date": "2018-03-08", "close": 45.99, "volume": 260513.0}, {"date": "2018-03-09", "close": 47.44, "volume": 345099.0}, {"date": "2018-03-12", "close": 46.98, "volume": 257506.0}, {"date": "2018-03-13", "close": 46.91, "volume": 335820.0}, {"date": "2018-03-14", "close": 46.93, "volume": 398091.0}, {"date": "2018-03-15", "close": 45.8, "volume": 629030.0}, {"date": "2018-03-16", "close": 46.13, "volume": 520977.0}, {"date": "2018-03-19", "close": 45.5, "volume": 480299.0}, {"date": "2018-03-20", "close": 44.27, "volume": 803760.0}, {"date": "2018-03-21", "close": 44.61, "volume": 429343.0}, {"date": "2018-03-22", "close": 43.59, "volume": 421399.0}, {"date": "2018-03-23", "close": 43.04, "volume": 342094.0}, {"date": "2018-03-26", "close": 44.13, "volume": 734139.0}, {"date": "2018-03-27", "close": 42.6, "volume": 695100.0}, {"date": "2018-03-28", "close": 43.05, "volume": 651346.0}, {"date": "2018-03-29", "close": 44.33, "volume": 521384.0}, {"date": "2018-04-02", "close": 42.15, "volume": 466110.0}, {"date": "2018-04-03", "close": 43.39, "volume": 767252.0}, {"date": "2018-04-04", "close": 43.99, "volume": 653491.0}, {"date": "2018-04-05", "close": 44.17, "volume": 707974.0}, {"date": "2018-04-06", "close": 42.99, "volume": 272314.0}, {"date": "2018-04-09", "close": 42.73, "volume": 346686.0}, {"date": "2018-04-10", "close": 44.33, "volume": 461969.0}, {"date": "2018-04-11", "close": 43.12, "volume": 438393.0}, {"date": "2018-04-12", "close": 43.33, "volume": 174872.0}, {"date": "2018-04-13", "close": 43.2, "volume": 298419.0}, {"date": "2018-04-16", "close": 44.15, "volume": 259445.0}, {"date": "2018-04-17", "close": 44.53, "volume": 266334.0}, {"date": "2018-04-18", "close": 44.72, "volume": 268528.0}, {"date": "2018-04-19", "close": 44.16, "volume": 496671.0}, {"date": "2018-04-20", "close": 43.9, "volume": 448202.0}, {"date": "2018-04-23", "close": 44.96, "volume": 448788.0}, {"date": "2018-04-24", "close": 44.56, "volume": 513544.0}, {"date": "2018-04-25", "close": 46.4, "volume": 932820.0}, {"date": "2018-04-26", "close": 45.67, "volume": 575536.0}, {"date": "2018-04-27", "close": 45.9, "volume": 512193.0}, {"date": "2018-04-30", "close": 45.1, "volume": 482008.0}, {"date": "2018-05-01", "close": 45.89, "volume": 338727.0}, {"date": "2018-05-02", "close": 46.47, "volume": 432785.0}, {"date": "2018-05-03", "close": 46.28, "volume": 494171.0}, {"date": "2018-05-04", "close": 46.84, "volume": 346894.0}, {"date": "2018-05-07", "close": 46.97, "volume": 288437.0}, {"date": "2018-05-08", "close": 46.88, "volume": 297230.0}, {"date": "2018-05-09", "close": 46.45, "volume": 311472.0}, {"date": "2018-05-10", "close": 46.8, "volume": 358782.0}, {"date": "2018-05-11", "close": 47.1, "volume": 155318.0}, {"date": "2018-05-14", "close": 47.49, "volume": 249027.0}, {"date": "2018-05-15", "close": 47.58, "volume": 350218.0}, {"date": "2018-05-16", "close": 48.49, "volume": 482805.0}, {"date": "2018-05-17", "close": 48.63, "volume": 451152.0}, {"date": "2018-05-18", "close": 48.0, "volume": 242878.0}, {"date": "2018-05-21", "close": 48.47, "volume": 195384.0}, {"date": "2018-05-22", "close": 47.8, "volume": 278772.0}, {"date": "2018-05-23", "close": 47.88, "volume": 252166.0}, {"date": "2018-05-24", "close": 48.28, "volume": 357948.0}, {"date": "2018-05-25", "close": 48.26, "volume": 152117.0}, {"date": "2018-05-29", "close": 47.98, "volume": 297525.0}, {"date": "2018-05-30", "close": 48.43, "volume": 319298.0}, {"date": "2018-05-31", "close": 48.15, "volume": 247617.0}, {"date": "2018-06-01", "close": 48.6, "volume": 259793.0}, {"date": "2018-06-04", "close": 48.96, "volume": 207099.0}, {"date": "2018-06-05", "close": 49.92, "volume": 454435.0}, {"date": "2018-06-06", "close": 50.59, "volume": 225858.0}, {"date": "2018-06-07", "close": 50.22, "volume": 385216.0}, {"date": "2018-06-08", "close": 50.77, "volume": 371632.0}, {"date": "2018-06-11", "close": 50.9, "volume": 256609.0}, {"date": "2018-06-12", "close": 50.8, "volume": 237528.0}, {"date": "2018-06-13", "close": 50.16, "volume": 280975.0}, {"date": "2018-06-14", "close": 50.41, "volume": 215424.0}, {"date": "2018-06-15", "close": 50.68, "volume": 290410.0}, {"date": "2018-06-18", "close": 50.99, "volume": 288859.0}, {"date": "2018-06-19", "close": 51.12, "volume": 206373.0}, {"date": "2018-06-20", "close": 51.41, "volume": 156794.0}, {"date": "2018-06-21", "close": 50.88, "volume": 261519.0}, {"date": "2018-06-22", "close": 50.19, "volume": 687715.0}, {"date": "2018-06-25", "close": 48.42, "volume": 683270.0}, {"date": "2018-06-26", "close": 48.53, "volume": 317214.0}, {"date": "2018-06-27", "close": 47.63, "volume": 397944.0}, {"date": "2018-06-28", "close": 47.71, "volume": 296574.0}, {"date": "2018-06-29", "close": 46.85, "volume": 265589.0}, {"date": "2018-07-02", "close": 47.23, "volume": 221349.0}, {"date": "2018-07-03", "close": 47.45, "volume": 169527.0}, {"date": "2018-07-05", "close": 49.24, "volume": 703211.0}, {"date": "2018-07-06", "close": 49.6, "volume": 269484.0}, {"date": "2018-07-09", "close": 50.39, "volume": 299157.0}, {"date": "2018-07-10", "close": 49.44, "volume": 395324.0}, {"date": "2018-07-11", "close": 48.62, "volume": 293981.0}, {"date": "2018-07-12", "close": 48.37, "volume": 551366.0}, {"date": "2018-07-13", "close": 48.68, "volume": 281854.0}, {"date": "2018-07-16", "close": 48.71, "volume": 358346.0}, {"date": "2018-07-17", "close": 49.21, "volume": 520550.0}, {"date": "2018-07-18", "close": 48.97, "volume": 789404.0}, {"date": "2018-07-19", "close": 49.33, "volume": 373364.0}, {"date": "2018-07-20", "close": 48.9, "volume": 266774.0}, {"date": "2018-07-23", "close": 49.22, "volume": 194842.0}, {"date": "2018-07-24", "close": 48.52, "volume": 555896.0}, {"date": "2018-07-25", "close": 48.27, "volume": 807852.0}, {"date": "2018-07-26", "close": 50.36, "volume": 1018002.0}, {"date": "2018-07-27", "close": 50.99, "volume": 484015.0}, {"date": "2018-07-30", "close": 51.85, "volume": 609013.0}, {"date": "2018-07-31", "close": 52.2, "volume": 725846.0}, {"date": "2018-08-01", "close": 51.34, "volume": 538647.0}, {"date": "2018-08-02", "close": 50.93, "volume": 424608.0}, {"date": "2018-08-03", "close": 51.48, "volume": 277455.0}, {"date": "2018-08-06", "close": 52.24, "volume": 255379.0}, {"date": "2018-08-07", "close": 52.53, "volume": 285239.0}, {"date": "2018-08-08", "close": 51.81, "volume": 301237.0}, {"date": "2018-08-09", "close": 51.19, "volume": 359413.0}, {"date": "2018-08-10", "close": 50.56, "volume": 164675.0}, {"date": "2018-08-13", "close": 50.18, "volume": 246390.0}, {"date": "2018-08-14", "close": 51.07, "volume": 242885.0}, {"date": "2018-08-15", "close": 50.95, "volume": 258354.0}, {"date": "2018-08-16", "close": 51.24, "volume": 225987.0}, {"date": "2018-08-17", "close": 51.89, "volume": 231130.0}, {"date": "2018-08-20", "close": 52.41, "volume": 261995.0}, {"date": "2018-08-21", "close": 53.04, "volume": 331995.0}, {"date": "2018-08-22", "close": 52.5, "volume": 380206.0}, {"date": "2018-08-23", "close": 51.97, "volume": 383859.0}, {"date": "2018-08-24", "close": 52.33, "volume": 415297.0}, {"date": "2018-08-27", "close": 53.24, "volume": 289989.0}, {"date": "2018-08-28", "close": 53.61, "volume": 257280.0}, {"date": "2018-08-29", "close": 53.22, "volume": 222697.0}, {"date": "2018-08-30", "close": 52.56, "volume": 218215.0}, {"date": "2018-08-31", "close": 52.63, "volume": 260561.0}, {"date": "2018-09-04", "close": 52.87, "volume": 329458.0}, {"date": "2018-09-05", "close": 52.58, "volume": 222610.0}, {"date": "2018-09-06", "close": 51.99, "volume": 164981.0}, {"date": "2018-09-07", "close": 51.64, "volume": 216842.0}, {"date": "2018-09-10", "close": 52.07, "volume": 263932.0}, {"date": "2018-09-11", "close": 52.2, "volume": 224837.0}, {"date": "2018-09-12", "close": 52.18, "volume": 299567.0}, {"date": "2018-09-13", "close": 52.54, "volume": 183313.0}, {"date": "2018-09-14", "close": 53.34, "volume": 207079.0}, {"date": "2018-09-17", "close": 51.95, "volume": 224997.0}, {"date": "2018-09-18", "close": 51.7, "volume": 499938.0}, {"date": "2018-09-19", "close": 51.62, "volume": 311073.0}, {"date": "2018-09-20", "close": 52.46, "volume": 389555.0}, {"date": "2018-09-21", "close": 50.35, "volume": 933563.0}, {"date": "2018-09-24", "close": 49.58, "volume": 416542.0}, {"date": "2018-09-25", "close": 48.95, "volume": 631874.0}, {"date": "2018-09-26", "close": 48.73, "volume": 566423.0}, {"date": "2018-09-27", "close": 48.24, "volume": 354009.0}, {"date": "2018-09-28", "close": 47.39, "volume": 432920.0}, {"date": "2018-10-01", "close": 47.77, "volume": 410451.0}, {"date": "2018-10-02", "close": 47.41, "volume": 479078.0}, {"date": "2018-10-03", "close": 46.9, "volume": 511676.0}, {"date": "2018-10-04", "close": 46.16, "volume": 463931.0}, {"date": "2018-10-05", "close": 45.51, "volume": 323109.0}, {"date": "2018-10-08", "close": 45.83, "volume": 338398.0}, {"date": "2018-10-09", "close": 45.54, "volume": 395893.0}, {"date": "2018-10-10", "close": 44.56, "volume": 335727.0}, {"date": "2018-10-11", "close": 43.98, "volume": 491811.0}, {"date": "2018-10-12", "close": 43.81, "volume": 689844.0}, {"date": "2018-10-15", "close": 43.91, "volume": 371259.0}, {"date": "2018-10-16", "close": 44.97, "volume": 313229.0}, {"date": "2018-10-17", "close": 44.08, "volume": 551665.0}, {"date": "2018-10-18", "close": 42.71, "volume": 430107.0}, {"date": "2018-10-19", "close": 43.09, "volume": 397020.0}, {"date": "2018-10-22", "close": 43.61, "volume": 442801.0}, {"date": "2018-10-23", "close": 45.6, "volume": 1025844.0}, {"date": "2018-10-24", "close": 46.14, "volume": 1147074.0}, {"date": "2018-10-25", "close": 45.98, "volume": 1040381.0}, {"date": "2018-10-26", "close": 45.76, "volume": 610160.0}, {"date": "2018-10-29", "close": 45.17, "volume": 674548.0}, {"date": "2018-10-30", "close": 45.2, "volume": 668936.0}, {"date": "2018-10-31", "close": 44.38, "volume": 570578.0}, {"date": "2018-11-01", "close": 45.51, "volume": 382886.0}, {"date": "2018-11-02", "close": 45.17, "volume": 360869.0}, {"date": "2018-11-05", "close": 44.51, "volume": 374430.0}, {"date": "2018-11-06", "close": 44.89, "volume": 304411.0}, {"date": "2018-11-07", "close": 45.07, "volume": 356508.0}, {"date": "2018-11-08", "close": 44.97, "volume": 198376.0}, {"date": "2018-11-09", "close": 44.12, "volume": 244243.0}, {"date": "2018-11-12", "close": 43.99, "volume": 300200.0}, {"date": "2018-11-13", "close": 43.73, "volume": 232098.0}, {"date": "2018-11-14", "close": 44.07, "volume": 392340.0}, {"date": "2018-11-15", "close": 43.6, "volume": 552116.0}, {"date": "2018-11-16", "close": 42.95, "volume": 383049.0}, {"date": "2018-11-19", "close": 43.04, "volume": 355545.0}, {"date": "2018-11-20", "close": 42.31, "volume": 486362.0}, {"date": "2018-11-21", "close": 43.22, "volume": 499324.0}, {"date": "2018-11-23", "close": 44.17, "volume": 181862.0}, {"date": "2018-11-26", "close": 44.65, "volume": 369902.0}, {"date": "2018-11-27", "close": 44.27, "volume": 284028.0}, {"date": "2018-11-28", "close": 44.71, "volume": 397585.0}, {"date": "2018-11-29", "close": 43.38, "volume": 317067.0}, {"date": "2018-11-30", "close": 43.6, "volume": 310762.0}, {"date": "2018-12-03", "close": 43.8, "volume": 397119.0}, {"date": "2018-12-04", "close": 42.1, "volume": 489248.0}, {"date": "2018-12-06", "close": 41.92, "volume": 506916.0}, {"date": "2018-12-07", "close": 40.37, "volume": 357832.0}, {"date": "2018-12-10", "close": 39.42, "volume": 554273.0}, {"date": "2018-12-11", "close": 39.22, "volume": 426911.0}, {"date": "2018-12-12", "close": 39.55, "volume": 440501.0}, {"date": "2018-12-13", "close": 38.77, "volume": 377717.0}, {"date": "2018-12-14", "close": 38.86, "volume": 280963.0}, {"date": "2018-12-17", "close": 39.63, "volume": 546839.0}, {"date": "2018-12-18", "close": 39.55, "volume": 332196.0}, {"date": "2018-12-19", "close": 38.83, "volume": 366895.0}, {"date": "2018-12-20", "close": 39.46, "volume": 593021.0}, {"date": "2018-12-21", "close": 39.07, "volume": 683723.0}, {"date": "2018-12-24", "close": 38.97, "volume": 227888.0}, {"date": "2018-12-26", "close": 39.98, "volume": 334334.0}, {"date": "2018-12-27", "close": 40.05, "volume": 337419.0}, {"date": "2018-12-28", "close": 39.97, "volume": 308250.0}, {"date": "2018-12-31", "close": 40.32, "volume": 351458.0}, {"date": "2019-01-02", "close": 41.03, "volume": 528725.0}, {"date": "2019-01-03", "close": 41.45, "volume": 474335.0}, {"date": "2019-01-04", "close": 42.82, "volume": 633029.0}, {"date": "2019-01-07", "close": 43.93, "volume": 509291.0}, {"date": "2019-01-08", "close": 44.77, "volume": 540959.0}, {"date": "2019-01-09", "close": 45.42, "volume": 570901.0}, {"date": "2019-01-10", "close": 45.12, "volume": 287581.0}, {"date": "2019-01-11", "close": 45.61, "volume": 401918.0}, {"date": "2019-01-14", "close": 45.56, "volume": 481367.0}, {"date": "2019-01-15", "close": 45.3, "volume": 295966.0}, {"date": "2019-01-16", "close": 45.87, "volume": 315251.0}, {"date": "2019-01-17", "close": 46.55, "volume": 390468.0}, {"date": "2019-01-18", "close": 47.53, "volume": 387003.0}, {"date": "2019-01-22", "close": 46.66, "volume": 499845.0}, {"date": "2019-01-23", "close": 45.83, "volume": 434026.0}, {"date": "2019-01-24", "close": 45.99, "volume": 269562.0}, {"date": "2019-01-25", "close": 46.58, "volume": 396824.0}, {"date": "2019-01-28", "close": 46.49, "volume": 344170.0}, {"date": "2019-01-29", "close": 46.18, "volume": 207573.0}, {"date": "2019-01-30", "close": 46.59, "volume": 303201.0}, {"date": "2019-01-31", "close": 46.88, "volume": 350982.0}, {"date": "2019-02-01", "close": 47.44, "volume": 627196.0}, {"date": "2019-02-04", "close": 47.64, "volume": 422286.0}, {"date": "2019-02-05", "close": 48.13, "volume": 530758.0}, {"date": "2019-02-06", "close": 47.64, "volume": 479464.0}, {"date": "2019-02-07", "close": 43.87, "volume": 1117170.0}, {"date": "2019-02-08", "close": 42.05, "volume": 976656.0}, {"date": "2019-02-11", "close": 41.97, "volume": 738346.0}, {"date": "2019-02-12", "close": 43.55, "volume": 530975.0}, {"date": "2019-02-13", "close": 43.19, "volume": 679735.0}, {"date": "2019-02-14", "close": 43.27, "volume": 515830.0}, {"date": "2019-02-15", "close": 44.15, "volume": 644556.0}, {"date": "2019-02-19", "close": 43.82, "volume": 414551.0}, {"date": "2019-02-20", "close": 44.61, "volume": 590309.0}, {"date": "2019-02-21", "close": 43.73, "volume": 262185.0}, {"date": "2019-02-22", "close": 43.74, "volume": 263598.0}, {"date": "2019-02-25", "close": 43.52, "volume": 447494.0}, {"date": "2019-02-26", "close": 44.09, "volume": 620754.0}, {"date": "2019-02-27", "close": 44.18, "volume": 559781.0}, {"date": "2019-02-28", "close": 44.44, "volume": 508184.0}, {"date": "2019-03-01", "close": 44.19, "volume": 592952.0}, {"date": "2019-03-04", "close": 43.35, "volume": 395900.0}, {"date": "2019-03-05", "close": 43.78, "volume": 459032.0}, {"date": "2019-03-06", "close": 43.28, "volume": 661697.0}, {"date": "2019-03-07", "close": 42.25, "volume": 657869.0}, {"date": "2019-03-08", "close": 42.05, "volume": 442809.0}, {"date": "2019-03-11", "close": 42.24, "volume": 610668.0}, {"date": "2019-03-12", "close": 42.38, "volume": 398194.0}, {"date": "2019-03-13", "close": 42.39, "volume": 420380.0}, {"date": "2019-03-14", "close": 42.63, "volume": 467496.0}, {"date": "2019-03-15", "close": 42.87, "volume": 1362290.0}, {"date": "2019-03-18", "close": 43.35, "volume": 386542.0}, {"date": "2019-03-19", "close": 43.01, "volume": 444812.0}, {"date": "2019-03-20", "close": 42.62, "volume": 294763.0}, {"date": "2019-03-21", "close": 43.6, "volume": 328617.0}, {"date": "2019-03-22", "close": 42.59, "volume": 433747.0}, {"date": "2019-03-25", "close": 42.63, "volume": 453463.0}, {"date": "2019-03-26", "close": 43.26, "volume": 465498.0}, {"date": "2019-03-27", "close": 43.95, "volume": 322703.0}, {"date": "2019-03-28", "close": 44.18, "volume": 524623.0}, {"date": "2019-03-29", "close": 44.65, "volume": 471644.0}, {"date": "2019-04-01", "close": 44.73, "volume": 538609.0}, {"date": "2019-04-02", "close": 45.06, "volume": 424425.0}, {"date": "2019-04-03", "close": 45.39, "volume": 633325.0}, {"date": "2019-04-04", "close": 45.74, "volume": 373875.0}, {"date": "2019-04-05", "close": 44.42, "volume": 627529.0}, {"date": "2019-04-08", "close": 45.12, "volume": 337990.0}, {"date": "2019-04-09", "close": 44.7, "volume": 290041.0}, {"date": "2019-04-10", "close": 45.5, "volume": 280982.0}, {"date": "2019-04-11", "close": 45.2, "volume": 393673.0}, {"date": "2019-04-12", "close": 45.99, "volume": 462244.0}, {"date": "2019-04-15", "close": 45.66, "volume": 419080.0}, {"date": "2019-04-16", "close": 46.6, "volume": 348864.0}, {"date": "2019-04-17", "close": 45.74, "volume": 429292.0}, {"date": "2019-04-18", "close": 45.89, "volume": 309880.0}, {"date": "2019-04-22", "close": 44.61, "volume": 323815.0}, {"date": "2019-04-23", "close": 45.49, "volume": 372686.0}, {"date": "2019-04-24", "close": 46.08, "volume": 663861.0}, {"date": "2019-04-25", "close": 46.17, "volume": 852150.0}, {"date": "2019-04-26", "close": 46.63, "volume": 539277.0}, {"date": "2019-04-29", "close": 46.22, "volume": 456890.0}, {"date": "2019-04-30", "close": 45.92, "volume": 342660.0}, {"date": "2019-05-01", "close": 45.36, "volume": 424275.0}, {"date": "2019-05-02", "close": 45.53, "volume": 557538.0}, {"date": "2019-05-03", "close": 46.13, "volume": 429274.0}, {"date": "2019-05-06", "close": 46.34, "volume": 309663.0}, {"date": "2019-05-07", "close": 46.08, "volume": 352193.0}, {"date": "2019-05-08", "close": 45.77, "volume": 350157.0}, {"date": "2019-05-09", "close": 46.07, "volume": 366948.0}, {"date": "2019-05-10", "close": 45.97, "volume": 423684.0}, {"date": "2019-05-13", "close": 44.79, "volume": 469999.0}, {"date": "2019-05-14", "close": 44.79, "volume": 273897.0}, {"date": "2019-05-15", "close": 44.83, "volume": 306408.0}, {"date": "2019-05-16", "close": 45.2, "volume": 242240.0}, {"date": "2019-05-17", "close": 44.15, "volume": 325458.0}, {"date": "2019-05-20", "close": 43.94, "volume": 282818.0}, {"date": "2019-05-21", "close": 44.44, "volume": 228559.0}, {"date": "2019-05-22", "close": 43.9, "volume": 418372.0}, {"date": "2019-05-23", "close": 43.76, "volume": 552695.0}, {"date": "2019-05-24", "close": 44.17, "volume": 370613.0}, {"date": "2019-05-28", "close": 43.78, "volume": 274565.0}, {"date": "2019-05-29", "close": 43.76, "volume": 417728.0}, {"date": "2019-05-30", "close": 44.18, "volume": 307611.0}, {"date": "2019-05-31", "close": 42.72, "volume": 478693.0}, {"date": "2019-06-03", "close": 44.4, "volume": 296765.0}, {"date": "2019-06-04", "close": 45.97, "volume": 368430.0}, {"date": "2019-06-05", "close": 44.7, "volume": 277686.0}, {"date": "2019-06-06", "close": 44.4, "volume": 281716.0}, {"date": "2019-06-07", "close": 44.66, "volume": 159860.0}, {"date": "2019-06-10", "close": 44.92, "volume": 157740.0}, {"date": "2019-06-11", "close": 45.24, "volume": 317014.0}, {"date": "2019-06-12", "close": 44.58, "volume": 355220.0}, {"date": "2019-06-13", "close": 45.64, "volume": 202464.0}, {"date": "2019-06-14", "close": 45.79, "volume": 206407.0}, {"date": "2019-06-17", "close": 46.03, "volume": 206062.0}, {"date": "2019-06-18", "close": 46.84, "volume": 318749.0}, {"date": "2019-06-19", "close": 45.93, "volume": 228517.0}, {"date": "2019-06-20", "close": 46.72, "volume": 210203.0}, {"date": "2019-06-21", "close": 47.13, "volume": 481365.0}, {"date": "2019-06-24", "close": 46.16, "volume": 223628.0}, {"date": "2019-06-25", "close": 45.99, "volume": 184325.0}, {"date": "2019-06-26", "close": 46.37, "volume": 337721.0}, {"date": "2019-06-27", "close": 47.62, "volume": 222524.0}, {"date": "2019-06-28", "close": 47.3, "volume": 391711.0}, {"date": "2019-07-01", "close": 48.0, "volume": 335624.0}, {"date": "2019-07-02", "close": 47.75, "volume": 230732.0}, {"date": "2019-07-03", "close": 48.19, "volume": 155974.0}, {"date": "2019-07-05", "close": 47.93, "volume": 161875.0}, {"date": "2019-07-08", "close": 47.01, "volume": 300931.0}, {"date": "2019-07-09", "close": 46.83, "volume": 238307.0}, {"date": "2019-07-10", "close": 46.34, "volume": 309872.0}, {"date": "2019-07-11", "close": 46.58, "volume": 164423.0}, {"date": "2019-07-12", "close": 45.89, "volume": 396533.0}, {"date": "2019-07-15", "close": 45.48, "volume": 231143.0}, {"date": "2019-07-16", "close": 45.03, "volume": 411245.0}, {"date": "2019-07-17", "close": 44.75, "volume": 339295.0}, {"date": "2019-07-18", "close": 44.28, "volume": 392103.0}, {"date": "2019-07-19", "close": 44.11, "volume": 250973.0}, {"date": "2019-07-22", "close": 44.5, "volume": 478390.0}, {"date": "2019-07-23", "close": 46.55, "volume": 520466.0}, {"date": "2019-07-24", "close": 48.14, "volume": 388960.0}, {"date": "2019-07-25", "close": 46.73, "volume": 407081.0}, {"date": "2019-07-26", "close": 46.5, "volume": 451056.0}, {"date": "2019-07-29", "close": 46.86, "volume": 372083.0}, {"date": "2019-07-30", "close": 45.12, "volume": 744920.0}, {"date": "2019-07-31", "close": 45.97, "volume": 412694.0}, {"date": "2019-08-01", "close": 44.82, "volume": 407935.0}, {"date": "2019-08-02", "close": 45.37, "volume": 328051.0}, {"date": "2019-08-05", "close": 44.59, "volume": 384374.0}, {"date": "2019-08-06", "close": 44.87, "volume": 284949.0}, {"date": "2019-08-07", "close": 44.15, "volume": 281844.0}, {"date": "2019-08-08", "close": 44.7, "volume": 244560.0}, {"date": "2019-08-09", "close": 44.12, "volume": 261021.0}, {"date": "2019-08-12", "close": 43.58, "volume": 529773.0}, {"date": "2019-08-13", "close": 44.19, "volume": 339878.0}, {"date": "2019-08-14", "close": 42.76, "volume": 455267.0}, {"date": "2019-08-15", "close": 41.75, "volume": 580178.0}, {"date": "2019-08-16", "close": 42.87, "volume": 264587.0}, {"date": "2019-08-19", "close": 42.78, "volume": 276896.0}, {"date": "2019-08-20", "close": 42.63, "volume": 286318.0}, {"date": "2019-08-21", "close": 42.73, "volume": 280749.0}, {"date": "2019-08-22", "close": 42.84, "volume": 319173.0}, {"date": "2019-08-23", "close": 41.82, "volume": 395303.0}, {"date": "2019-08-26", "close": 42.39, "volume": 322657.0}, {"date": "2019-08-27", "close": 41.93, "volume": 355753.0}, {"date": "2019-08-28", "close": 42.65, "volume": 441477.0}, {"date": "2019-08-29", "close": 42.91, "volume": 365952.0}, {"date": "2019-08-30", "close": 42.78, "volume": 207396.0}, {"date": "2019-09-03", "close": 41.84, "volume": 335836.0}, {"date": "2019-09-04", "close": 42.55, "volume": 238925.0}, {"date": "2019-09-05", "close": 44.5, "volume": 296749.0}, {"date": "2019-09-06", "close": 44.24, "volume": 250841.0}, {"date": "2019-09-09", "close": 46.5, "volume": 446124.0}, {"date": "2019-09-10", "close": 48.73, "volume": 622852.0}, {"date": "2019-09-11", "close": 48.43, "volume": 385608.0}, {"date": "2019-09-12", "close": 47.69, "volume": 358532.0}, {"date": "2019-09-13", "close": 47.96, "volume": 366672.0}, {"date": "2019-09-16", "close": 46.85, "volume": 371780.0}, {"date": "2019-09-17", "close": 46.6, "volume": 254636.0}, {"date": "2019-09-18", "close": 46.0, "volume": 278613.0}, {"date": "2019-09-19", "close": 45.92, "volume": 329570.0}, {"date": "2019-09-20", "close": 45.8, "volume": 481038.0}, {"date": "2019-09-23", "close": 46.66, "volume": 243744.0}, {"date": "2019-09-24", "close": 46.45, "volume": 233383.0}, {"date": "2019-09-25", "close": 46.66, "volume": 149547.0}, {"date": "2019-09-26", "close": 46.1, "volume": 248049.0}, {"date": "2019-09-27", "close": 46.27, "volume": 299588.0}, {"date": "2019-09-30", "close": 47.28, "volume": 250965.0}, {"date": "2019-10-01", "close": 45.85, "volume": 245650.0}, {"date": "2019-10-02", "close": 44.62, "volume": 265126.0}, {"date": "2019-10-03", "close": 44.43, "volume": 226457.0}, {"date": "2019-10-04", "close": 44.1, "volume": 201245.0}, {"date": "2019-10-07", "close": 43.59, "volume": 222156.0}, {"date": "2019-10-08", "close": 42.63, "volume": 281040.0}, {"date": "2019-10-09", "close": 42.76, "volume": 291270.0}, {"date": "2019-10-10", "close": 43.23, "volume": 272055.0}, {"date": "2019-10-11", "close": 44.08, "volume": 428172.0}, {"date": "2019-10-14", "close": 43.66, "volume": 155537.0}, {"date": "2019-10-15", "close": 45.08, "volume": 671159.0}, {"date": "2019-10-16", "close": 46.61, "volume": 342050.0}, {"date": "2019-10-17", "close": 46.88, "volume": 223465.0}, {"date": "2019-10-18", "close": 47.3, "volume": 222627.0}, {"date": "2019-10-21", "close": 47.78, "volume": 251725.0}, {"date": "2019-10-22", "close": 47.21, "volume": 273367.0}, {"date": "2019-10-23", "close": 48.63, "volume": 240525.0}, {"date": "2019-10-24", "close": 48.63, "volume": 442416.0}, {"date": "2019-10-25", "close": 48.67, "volume": 282883.0}, {"date": "2019-10-28", "close": 50.16, "volume": 442671.0}, {"date": "2019-10-29", "close": 48.79, "volume": 495845.0}, {"date": "2019-10-30", "close": 49.14, "volume": 293430.0}, {"date": "2019-10-31", "close": 48.72, "volume": 198083.0}, {"date": "2019-11-01", "close": 50.69, "volume": 367050.0}, {"date": "2019-11-04", "close": 52.15, "volume": 520666.0}, {"date": "2019-11-05", "close": 52.51, "volume": 323098.0}, {"date": "2019-11-06", "close": 51.83, "volume": 441647.0}, {"date": "2019-11-07", "close": 50.92, "volume": 467286.0}, {"date": "2019-11-08", "close": 51.04, "volume": 263811.0}, {"date": "2019-11-11", "close": 51.24, "volume": 180652.0}, {"date": "2019-11-12", "close": 51.36, "volume": 151188.0}, {"date": "2019-11-13", "close": 51.32, "volume": 389434.0}, {"date": "2019-11-14", "close": 51.36, "volume": 233791.0}, {"date": "2019-11-15", "close": 51.76, "volume": 257627.0}, {"date": "2019-11-18", "close": 51.13, "volume": 304792.0}, {"date": "2019-11-19", "close": 51.22, "volume": 259487.0}, {"date": "2019-11-20", "close": 50.75, "volume": 401044.0}, {"date": "2019-11-21", "close": 50.67, "volume": 356230.0}, {"date": "2019-11-22", "close": 51.09, "volume": 262463.0}, {"date": "2019-11-25", "close": 51.6, "volume": 283088.0}, {"date": "2019-11-26", "close": 50.64, "volume": 318020.0}, {"date": "2019-11-27", "close": 51.4, "volume": 174062.0}, {"date": "2019-11-29", "close": 50.49, "volume": 96566.0}, {"date": "2019-12-02", "close": 50.61, "volume": 271020.0}, {"date": "2019-12-03", "close": 50.26, "volume": 320587.0}, {"date": "2019-12-04", "close": 50.26, "volume": 167990.0}, {"date": "2019-12-05", "close": 50.5, "volume": 173644.0}, {"date": "2019-12-06", "close": 51.1, "volume": 152625.0}, {"date": "2019-12-09", "close": 50.93, "volume": 213726.0}, {"date": "2019-12-10", "close": 51.45, "volume": 251300.0}, {"date": "2019-12-11", "close": 52.22, "volume": 194184.0}, {"date": "2019-12-12", "close": 53.7, "volume": 276178.0}, {"date": "2019-12-13", "close": 51.96, "volume": 598476.0}, {"date": "2019-12-16", "close": 51.93, "volume": 568371.0}, {"date": "2019-12-17", "close": 52.2, "volume": 351751.0}, {"date": "2019-12-18", "close": 52.05, "volume": 903231.0}, {"date": "2019-12-19", "close": 52.34, "volume": 344836.0}, {"date": "2019-12-20", "close": 52.21, "volume": 527806.0}, {"date": "2019-12-23", "close": 50.68, "volume": 254103.0}, {"date": "2019-12-24", "close": 50.68, "volume": 139012.0}, {"date": "2019-12-26", "close": 50.3, "volume": 210743.0}, {"date": "2019-12-27", "close": 50.66, "volume": 470782.0}, {"date": "2019-12-30", "close": 50.27, "volume": 183629.0}, {"date": "2019-12-31", "close": 50.22, "volume": 238586.0}, {"date": "2020-01-02", "close": 50.13, "volume": 341219.0}, {"date": "2020-01-03", "close": 49.75, "volume": 269135.0}, {"date": "2020-01-06", "close": 49.18, "volume": 264853.0}, {"date": "2020-01-07", "close": 48.65, "volume": 445944.0}, {"date": "2020-01-08", "close": 48.32, "volume": 298125.0}, {"date": "2020-01-09", "close": 47.63, "volume": 309799.0}, {"date": "2020-01-10", "close": 47.81, "volume": 226631.0}, {"date": "2020-01-13", "close": 48.0, "volume": 294144.0}, {"date": "2020-01-14", "close": 48.25, "volume": 464307.0}, {"date": "2020-01-15", "close": 48.01, "volume": 308836.0}, {"date": "2020-01-16", "close": 48.54, "volume": 289957.0}, {"date": "2020-01-17", "close": 48.21, "volume": 240911.0}, {"date": "2020-01-21", "close": 47.92, "volume": 141048.0}, {"date": "2020-01-22", "close": 48.12, "volume": 223158.0}, {"date": "2020-01-23", "close": 49.08, "volume": 378024.0}, {"date": "2020-01-24", "close": 48.32, "volume": 248940.0}, {"date": "2020-01-27", "close": 48.2, "volume": 264821.0}, {"date": "2020-01-28", "close": 48.29, "volume": 164318.0}, {"date": "2020-01-29", "close": 48.58, "volume": 171163.0}, {"date": "2020-01-30", "close": 48.15, "volume": 158508.0}, {"date": "2020-01-31", "close": 46.97, "volume": 169185.0}, {"date": "2020-02-03", "close": 47.32, "volume": 277385.0}, {"date": "2020-02-04", "close": 47.2, "volume": 305527.0}, {"date": "2020-02-05", "close": 51.79, "volume": 600195.0}, {"date": "2020-02-06", "close": 50.12, "volume": 463740.0}, {"date": "2020-02-07", "close": 50.3, "volume": 354079.0}, {"date": "2020-02-10", "close": 50.48, "volume": 286176.0}, {"date": "2020-02-11", "close": 51.63, "volume": 243333.0}, {"date": "2020-02-12", "close": 52.17, "volume": 299186.0}, {"date": "2020-02-13", "close": 52.1, "volume": 309343.0}, {"date": "2020-02-14", "close": 51.81, "volume": 232022.0}, {"date": "2020-02-18", "close": 51.85, "volume": 283092.0}, {"date": "2020-02-19", "close": 52.51, "volume": 193207.0}, {"date": "2020-02-20", "close": 52.97, "volume": 167399.0}, {"date": "2020-02-21", "close": 52.82, "volume": 207574.0}, {"date": "2020-02-24", "close": 50.78, "volume": 290665.0}, {"date": "2020-02-25", "close": 48.54, "volume": 304515.0}, {"date": "2020-02-26", "close": 47.41, "volume": 188544.0}, {"date": "2020-02-27", "close": 45.14, "volume": 337167.0}, {"date": "2020-02-28", "close": 46.02, "volume": 448210.0}, {"date": "2020-03-02", "close": 46.79, "volume": 309536.0}, {"date": "2020-03-03", "close": 45.0, "volume": 353194.0}, {"date": "2020-03-04", "close": 45.88, "volume": 234354.0}, {"date": "2020-03-05", "close": 43.68, "volume": 273426.0}, {"date": "2020-03-06", "close": 44.26, "volume": 377011.0}, {"date": "2020-03-09", "close": 41.01, "volume": 496538.0}, {"date": "2020-03-10", "close": 42.25, "volume": 420162.0}, {"date": "2020-03-11", "close": 40.03, "volume": 471489.0}, {"date": "2020-03-12", "close": 34.44, "volume": 536023.0}, {"date": "2020-03-13", "close": 36.14, "volume": 561420.0}, {"date": "2020-03-16", "close": 28.69, "volume": 667800.0}, {"date": "2020-03-17", "close": 26.57, "volume": 695642.0}, {"date": "2020-03-18", "close": 21.72, "volume": 953053.0}, {"date": "2020-03-19", "close": 23.32, "volume": 993349.0}, {"date": "2020-03-20", "close": 22.09, "volume": 894414.0}, {"date": "2020-03-23", "close": 21.32, "volume": 575887.0}, {"date": "2020-03-24", "close": 24.71, "volume": 803857.0}, {"date": "2020-03-25", "close": 28.43, "volume": 570737.0}, {"date": "2020-03-26", "close": 28.41, "volume": 444643.0}, {"date": "2020-03-27", "close": 27.63, "volume": 398321.0}, {"date": "2020-03-30", "close": 28.43, "volume": 700348.0}, {"date": "2020-03-31", "close": 28.0, "volume": 368679.0}, {"date": "2020-04-01", "close": 26.15, "volume": 510796.0}, {"date": "2020-04-02", "close": 24.54, "volume": 479996.0}, {"date": "2020-04-03", "close": 23.03, "volume": 415264.0}, {"date": "2020-04-06", "close": 26.35, "volume": 481307.0}, {"date": "2020-04-07", "close": 28.64, "volume": 863605.0}, {"date": "2020-04-08", "close": 31.74, "volume": 725280.0}, {"date": "2020-04-09", "close": 33.54, "volume": 620901.0}, {"date": "2020-04-13", "close": 31.94, "volume": 382046.0}, {"date": "2020-04-14", "close": 31.94, "volume": 538652.0}, {"date": "2020-04-15", "close": 30.34, "volume": 387638.0}, {"date": "2020-04-16", "close": 29.95, "volume": 466918.0}, {"date": "2020-04-17", "close": 32.41, "volume": 432970.0}, {"date": "2020-04-20", "close": 30.16, "volume": 372913.0}, {"date": "2020-04-21", "close": 29.39, "volume": 246314.0}, {"date": "2020-04-22", "close": 28.96, "volume": 298839.0}, {"date": "2020-04-23", "close": 29.9, "volume": 231314.0}, {"date": "2020-04-24", "close": 31.27, "volume": 248926.0}, {"date": "2020-04-27", "close": 32.93, "volume": 297190.0}, {"date": "2020-04-28", "close": 34.45, "volume": 260812.0}, {"date": "2020-04-29", "close": 37.23, "volume": 307030.0}, {"date": "2020-04-30", "close": 35.98, "volume": 287283.0}, {"date": "2020-05-01", "close": 34.14, "volume": 250325.0}, {"date": "2020-05-04", "close": 34.24, "volume": 193958.0}, {"date": "2020-05-05", "close": 33.88, "volume": 238714.0}, {"date": "2020-05-06", "close": 33.11, "volume": 350909.0}, {"date": "2020-05-07", "close": 34.7, "volume": 420391.0}, {"date": "2020-05-08", "close": 36.0, "volume": 377578.0}, {"date": "2020-05-11", "close": 35.5, "volume": 496486.0}, {"date": "2020-05-12", "close": 33.42, "volume": 267327.0}, {"date": "2020-05-13", "close": 31.83, "volume": 413165.0}, {"date": "2020-05-14", "close": 31.01, "volume": 466098.0}, {"date": "2020-05-15", "close": 30.61, "volume": 506968.0}, {"date": "2020-05-18", "close": 33.65, "volume": 676566.0}, {"date": "2020-05-19", "close": 34.42, "volume": 577624.0}, {"date": "2020-05-20", "close": 34.43, "volume": 375631.0}, {"date": "2020-05-21", "close": 34.8, "volume": 301412.0}, {"date": "2020-05-22", "close": 34.09, "volume": 398589.0}, {"date": "2020-05-26", "close": 35.75, "volume": 676626.0}, {"date": "2020-05-27", "close": 38.01, "volume": 1178105.0}, {"date": "2020-05-28", "close": 36.87, "volume": 589378.0}, {"date": "2020-05-29", "close": 35.76, "volume": 504133.0}, {"date": "2020-06-01", "close": 35.99, "volume": 351726.0}, {"date": "2020-06-02", "close": 37.15, "volume": 335305.0}, {"date": "2020-06-03", "close": 39.43, "volume": 464773.0}, {"date": "2020-06-04", "close": 39.72, "volume": 504314.0}, {"date": "2020-06-05", "close": 43.62, "volume": 667249.0}, {"date": "2020-06-08", "close": 44.29, "volume": 456007.0}, {"date": "2020-06-09", "close": 43.34, "volume": 453770.0}, {"date": "2020-06-10", "close": 41.21, "volume": 463947.0}, {"date": "2020-06-11", "close": 38.09, "volume": 381412.0}, {"date": "2020-06-12", "close": 39.72, "volume": 413822.0}, {"date": "2020-06-15", "close": 40.42, "volume": 466669.0}, {"date": "2020-06-16", "close": 40.86, "volume": 479129.0}, {"date": "2020-06-17", "close": 39.68, "volume": 286031.0}, {"date": "2020-06-18", "close": 40.3, "volume": 417279.0}, {"date": "2020-06-19", "close": 38.21, "volume": 739689.0}, {"date": "2020-06-22", "close": 39.06, "volume": 350118.0}, {"date": "2020-06-23", "close": 40.48, "volume": 340829.0}, {"date": "2020-06-24", "close": 37.69, "volume": 372643.0}, {"date": "2020-06-25", "close": 37.19, "volume": 581131.0}, {"date": "2020-06-26", "close": 36.45, "volume": 602543.0}, {"date": "2020-06-29", "close": 38.54, "volume": 319479.0}, {"date": "2020-06-30", "close": 38.71, "volume": 440621.0}, {"date": "2020-07-01", "close": 39.09, "volume": 702174.0}, {"date": "2020-07-02", "close": 39.28, "volume": 305560.0}, {"date": "2020-07-06", "close": 40.44, "volume": 396487.0}, {"date": "2020-07-07", "close": 40.01, "volume": 321265.0}, {"date": "2020-07-08", "close": 41.07, "volume": 375219.0}, {"date": "2020-07-09", "close": 39.41, "volume": 351926.0}, {"date": "2020-07-10", "close": 40.89, "volume": 297232.0}, {"date": "2020-07-13", "close": 40.47, "volume": 274964.0}, {"date": "2020-07-14", "close": 42.39, "volume": 354155.0}, {"date": "2020-07-15", "close": 44.71, "volume": 398424.0}, {"date": "2020-07-16", "close": 46.42, "volume": 660378.0}, {"date": "2020-07-17", "close": 46.02, "volume": 467096.0}, {"date": "2020-07-20", "close": 45.1, "volume": 273114.0}, {"date": "2020-07-21", "close": 46.08, "volume": 275309.0}, {"date": "2020-07-22", "close": 47.25, "volume": 478969.0}, {"date": "2020-07-23", "close": 47.16, "volume": 620237.0}, {"date": "2020-07-24", "close": 46.77, "volume": 298771.0}, {"date": "2020-07-27", "close": 47.13, "volume": 395224.0}, {"date": "2020-07-28", "close": 46.52, "volume": 281749.0}, {"date": "2020-07-29", "close": 47.76, "volume": 463808.0}, {"date": "2020-07-30", "close": 46.44, "volume": 309465.0}, {"date": "2020-07-31", "close": 44.82, "volume": 375020.0}, {"date": "2020-08-03", "close": 44.76, "volume": 503398.0}, {"date": "2020-08-04", "close": 44.86, "volume": 391411.0}, {"date": "2020-08-05", "close": 46.31, "volume": 306726.0}, {"date": "2020-08-06", "close": 45.82, "volume": 188896.0}, {"date": "2020-08-07", "close": 45.63, "volume": 200158.0}, {"date": "2020-08-10", "close": 46.46, "volume": 217063.0}, {"date": "2020-08-11", "close": 47.53, "volume": 307545.0}, {"date": "2020-08-12", "close": 48.19, "volume": 285053.0}, {"date": "2020-08-13", "close": 47.23, "volume": 171795.0}, {"date": "2020-08-14", "close": 47.73, "volume": 188116.0}, {"date": "2020-08-17", "close": 48.41, "volume": 279758.0}, {"date": "2020-08-18", "close": 48.95, "volume": 483950.0}, {"date": "2020-08-19", "close": 48.02, "volume": 280895.0}, {"date": "2020-08-20", "close": 47.6, "volume": 232074.0}, {"date": "2020-08-21", "close": 48.03, "volume": 362637.0}, {"date": "2020-08-24", "close": 48.63, "volume": 250855.0}, {"date": "2020-08-25", "close": 48.68, "volume": 374408.0}, {"date": "2020-08-26", "close": 47.96, "volume": 377485.0}, {"date": "2020-08-27", "close": 48.84, "volume": 323227.0}, {"date": "2020-08-28", "close": 48.95, "volume": 202430.0}, {"date": "2020-08-31", "close": 47.17, "volume": 321856.0}, {"date": "2020-09-01", "close": 48.91, "volume": 305887.0}, {"date": "2020-09-02", "close": 49.26, "volume": 247403.0}, {"date": "2020-09-03", "close": 48.59, "volume": 300529.0}, {"date": "2020-09-04", "close": 48.25, "volume": 374290.0}, {"date": "2020-09-08", "close": 48.26, "volume": 356719.0}, {"date": "2020-09-09", "close": 49.6, "volume": 276364.0}, {"date": "2020-09-10", "close": 48.09, "volume": 311131.0}, {"date": "2020-09-11", "close": 47.95, "volume": 212128.0}, {"date": "2020-09-14", "close": 49.04, "volume": 264609.0}, {"date": "2020-09-15", "close": 49.72, "volume": 291758.0}, {"date": "2020-09-16", "close": 49.38, "volume": 267117.0}, {"date": "2020-09-17", "close": 48.97, "volume": 328113.0}, {"date": "2020-09-18", "close": 48.0, "volume": 450691.0}, {"date": "2020-09-21", "close": 46.65, "volume": 278179.0}, {"date": "2020-09-22", "close": 47.26, "volume": 173586.0}, {"date": "2020-09-23", "close": 46.96, "volume": 281649.0}, {"date": "2020-09-24", "close": 46.23, "volume": 307519.0}, {"date": "2020-09-25", "close": 46.31, "volume": 251975.0}, {"date": "2020-09-28", "close": 48.18, "volume": 340602.0}, {"date": "2020-09-29", "close": 47.63, "volume": 240182.0}, {"date": "2020-09-30", "close": 47.66, "volume": 379958.0}, {"date": "2020-10-01", "close": 47.97, "volume": 541061.0}, {"date": "2020-10-02", "close": 49.67, "volume": 286489.0}, {"date": "2020-10-05", "close": 51.99, "volume": 449760.0}, {"date": "2020-10-06", "close": 53.55, "volume": 514338.0}, {"date": "2020-10-07", "close": 54.75, "volume": 586440.0}, {"date": "2020-10-08", "close": 55.62, "volume": 381265.0}, {"date": "2020-10-09", "close": 55.41, "volume": 308784.0}, {"date": "2020-10-12", "close": 54.83, "volume": 250320.0}, {"date": "2020-10-13", "close": 53.24, "volume": 260748.0}, {"date": "2020-10-14", "close": 52.62, "volume": 232415.0}, {"date": "2020-10-15", "close": 54.92, "volume": 195962.0}, {"date": "2020-10-16", "close": 55.13, "volume": 193778.0}, {"date": "2020-10-19", "close": 55.99, "volume": 404825.0}, {"date": "2020-10-20", "close": 56.1, "volume": 333674.0}, {"date": "2020-10-21", "close": 56.32, "volume": 524432.0}, {"date": "2020-10-22", "close": 55.31, "volume": 559467.0}, {"date": "2020-10-23", "close": 55.13, "volume": 382551.0}, {"date": "2020-10-26", "close": 54.1, "volume": 589452.0}, {"date": "2020-10-27", "close": 53.0, "volume": 378016.0}, {"date": "2020-10-28", "close": 51.53, "volume": 339708.0}, {"date": "2020-10-29", "close": 52.05, "volume": 288852.0}, {"date": "2020-10-30", "close": 51.16, "volume": 216931.0}, {"date": "2020-11-02", "close": 52.57, "volume": 210281.0}, {"date": "2020-11-03", "close": 54.29, "volume": 225142.0}, {"date": "2020-11-04", "close": 54.29, "volume": 231775.0}, {"date": "2020-11-05", "close": 55.98, "volume": 311165.0}, {"date": "2020-11-06", "close": 55.08, "volume": 290348.0}, {"date": "2020-11-09", "close": 58.07, "volume": 467173.0}, {"date": "2020-11-10", "close": 59.87, "volume": 376089.0}, {"date": "2020-11-11", "close": 59.64, "volume": 231201.0}, {"date": "2020-11-12", "close": 57.83, "volume": 314308.0}, {"date": "2020-11-13", "close": 59.53, "volume": 189297.0}, {"date": "2020-11-16", "close": 61.36, "volume": 297575.0}, {"date": "2020-11-17", "close": 61.17, "volume": 184162.0}, {"date": "2020-11-18", "close": 59.64, "volume": 355182.0}, {"date": "2020-11-19", "close": 58.05, "volume": 487434.0}, {"date": "2020-11-20", "close": 56.83, "volume": 540693.0}, {"date": "2020-11-23", "close": 58.92, "volume": 223277.0}, {"date": "2020-11-24", "close": 60.47, "volume": 201701.0}, {"date": "2020-11-25", "close": 58.99, "volume": 213928.0}, {"date": "2020-11-27", "close": 57.94, "volume": 146184.0}, {"date": "2020-11-30", "close": 55.07, "volume": 634361.0}, {"date": "2020-12-01", "close": 57.44, "volume": 614146.0}, {"date": "2020-12-02", "close": 57.55, "volume": 330258.0}, {"date": "2020-12-03", "close": 58.04, "volume": 385363.0}, {"date": "2020-12-04", "close": 58.53, "volume": 173161.0}, {"date": "2020-12-07", "close": 56.98, "volume": 330276.0}, {"date": "2020-12-08", "close": 56.04, "volume": 311857.0}, {"date": "2020-12-09", "close": 58.83, "volume": 378237.0}, {"date": "2020-12-10", "close": 56.91, "volume": 549749.0}, {"date": "2020-12-11", "close": 57.95, "volume": 277501.0}, {"date": "2020-12-14", "close": 56.7, "volume": 368425.0}, {"date": "2020-12-15", "close": 58.12, "volume": 240034.0}, {"date": "2020-12-16", "close": 58.32, "volume": 219919.0}, {"date": "2020-12-17", "close": 58.72, "volume": 200402.0}, {"date": "2020-12-18", "close": 57.17, "volume": 1160605.0}, {"date": "2020-12-21", "close": 56.69, "volume": 297153.0}, {"date": "2020-12-22", "close": 56.01, "volume": 358535.0}, {"date": "2020-12-23", "close": 58.13, "volume": 340779.0}, {"date": "2020-12-24", "close": 57.69, "volume": 90724.0}, {"date": "2020-12-28", "close": 57.99, "volume": 195660.0}, {"date": "2020-12-29", "close": 57.92, "volume": 229220.0}, {"date": "2020-12-30", "close": 58.85, "volume": 224754.0}, {"date": "2020-12-31", "close": 59.39, "volume": 172985.0}, {"date": "2021-01-04", "close": 57.47, "volume": 412721.0}, {"date": "2021-01-05", "close": 58.88, "volume": 266438.0}, {"date": "2021-01-06", "close": 61.28, "volume": 832484.0}, {"date": "2021-01-07", "close": 62.99, "volume": 673268.0}, {"date": "2021-01-08", "close": 62.4, "volume": 482877.0}, {"date": "2021-01-11", "close": 63.0, "volume": 543656.0}, {"date": "2021-01-12", "close": 64.93, "volume": 286475.0}, {"date": "2021-01-13", "close": 62.9, "volume": 234244.0}, {"date": "2021-01-14", "close": 64.76, "volume": 345109.0}, {"date": "2021-01-15", "close": 64.41, "volume": 192572.0}, {"date": "2021-01-19", "close": 64.11, "volume": 228088.0}, {"date": "2021-01-20", "close": 65.81, "volume": 286794.0}, {"date": "2021-01-21", "close": 66.09, "volume": 260130.0}, {"date": "2021-01-22", "close": 65.32, "volume": 247400.0}, {"date": "2021-01-25", "close": 64.16, "volume": 175663.0}, {"date": "2021-01-26", "close": 65.43, "volume": 232201.0}, {"date": "2021-01-27", "close": 60.57, "volume": 403766.0}, {"date": "2021-01-28", "close": 61.89, "volume": 405777.0}, {"date": "2021-01-29", "close": 59.84, "volume": 321089.0}, {"date": "2021-02-01", "close": 61.3, "volume": 401903.0}, {"date": "2021-02-02", "close": 61.46, "volume": 185368.0}, {"date": "2021-02-03", "close": 63.19, "volume": 248866.0}, {"date": "2021-02-04", "close": 64.54, "volume": 243739.0}, {"date": "2021-02-05", "close": 65.3, "volume": 194366.0}, {"date": "2021-02-08", "close": 66.8, "volume": 282282.0}, {"date": "2021-02-09", "close": 65.6, "volume": 170532.0}, {"date": "2021-02-10", "close": 65.94, "volume": 424840.0}, {"date": "2021-02-11", "close": 65.37, "volume": 215779.0}, {"date": "2021-02-12", "close": 66.14, "volume": 147335.0}, {"date": "2021-02-16", "close": 65.77, "volume": 233842.0}, {"date": "2021-02-17", "close": 64.77, "volume": 258959.0}, {"date": "2021-02-18", "close": 63.6, "volume": 351108.0}, {"date": "2021-02-19", "close": 65.97, "volume": 227759.0}, {"date": "2021-02-22", "close": 66.38, "volume": 245025.0}, {"date": "2021-02-23", "close": 66.29, "volume": 363816.0}, {"date": "2021-02-24", "close": 69.45, "volume": 263022.0}, {"date": "2021-02-25", "close": 67.06, "volume": 206834.0}, {"date": "2021-02-26", "close": 67.98, "volume": 212226.0}, {"date": "2021-03-01", "close": 69.57, "volume": 288398.0}, {"date": "2021-03-02", "close": 69.7, "volume": 136983.0}, {"date": "2021-03-03", "close": 70.96, "volume": 172926.0}, {"date": "2021-03-04", "close": 71.43, "volume": 299554.0}, {"date": "2021-03-05", "close": 77.73, "volume": 543953.0}, {"date": "2021-03-08", "close": 80.06, "volume": 440335.0}, {"date": "2021-03-09", "close": 79.56, "volume": 198787.0}, {"date": "2021-03-10", "close": 83.43, "volume": 321151.0}, {"date": "2021-03-11", "close": 84.25, "volume": 298526.0}, {"date": "2021-03-12", "close": 84.81, "volume": 182340.0}, {"date": "2021-03-15", "close": 85.03, "volume": 203505.0}, {"date": "2021-03-16", "close": 84.8, "volume": 196957.0}, {"date": "2021-03-17", "close": 85.03, "volume": 235513.0}, {"date": "2021-03-18", "close": 82.44, "volume": 542069.0}, {"date": "2021-03-19", "close": 81.5, "volume": 508534.0}, {"date": "2021-03-22", "close": 80.13, "volume": 320673.0}, {"date": "2021-03-23", "close": 77.62, "volume": 252733.0}, {"date": "2021-03-24", "close": 76.37, "volume": 269707.0}, {"date": "2021-03-25", "close": 79.34, "volume": 169277.0}, {"date": "2021-03-26", "close": 81.58, "volume": 131831.0}, {"date": "2021-03-29", "close": 79.54, "volume": 181869.0}, {"date": "2021-03-30", "close": 82.08, "volume": 218838.0}, {"date": "2021-03-31", "close": 80.24, "volume": 225209.0}, {"date": "2021-04-01", "close": 80.87, "volume": 193694.0}, {"date": "2021-04-05", "close": 82.08, "volume": 257391.0}, {"date": "2021-04-06", "close": 81.48, "volume": 347888.0}, {"date": "2021-04-07", "close": 80.75, "volume": 178200.0}, {"date": "2021-04-08", "close": 81.11, "volume": 161299.0}, {"date": "2021-04-09", "close": 83.47, "volume": 221327.0}, {"date": "2021-04-12", "close": 84.85, "volume": 258974.0}, {"date": "2021-04-13", "close": 83.67, "volume": 252859.0}, {"date": "2021-04-14", "close": 86.01, "volume": 390250.0}, {"date": "2021-04-15", "close": 86.5, "volume": 234342.0}, {"date": "2021-04-16", "close": 87.0, "volume": 367049.0}, {"date": "2021-04-19", "close": 86.47, "volume": 237521.0}, {"date": "2021-04-20", "close": 85.12, "volume": 328886.0}, {"date": "2021-04-21", "close": 87.29, "volume": 196314.0}, {"date": "2021-04-22", "close": 85.45, "volume": 201637.0}, {"date": "2021-04-23", "close": 88.6, "volume": 195634.0}, {"date": "2021-04-26", "close": 88.59, "volume": 247950.0}, {"date": "2021-04-27", "close": 88.45, "volume": 246719.0}, {"date": "2021-04-28", "close": 88.75, "volume": 262617.0}, {"date": "2021-04-29", "close": 88.79, "volume": 302315.0}, {"date": "2021-04-30", "close": 87.69, "volume": 315990.0}, {"date": "2021-05-03", "close": 90.28, "volume": 305210.0}, {"date": "2021-05-04", "close": 90.51, "volume": 394741.0}, {"date": "2021-05-05", "close": 90.54, "volume": 179291.0}, {"date": "2021-05-06", "close": 92.37, "volume": 231399.0}, {"date": "2021-05-07", "close": 92.13, "volume": 172542.0}, {"date": "2021-05-10", "close": 91.84, "volume": 258192.0}, {"date": "2021-05-11", "close": 89.42, "volume": 186339.0}, {"date": "2021-05-12", "close": 86.61, "volume": 197432.0}, {"date": "2021-05-13", "close": 88.81, "volume": 185042.0}, {"date": "2021-05-14", "close": 92.07, "volume": 194408.0}, {"date": "2021-05-17", "close": 92.51, "volume": 154842.0}, {"date": "2021-05-18", "close": 90.0, "volume": 193712.0}, {"date": "2021-05-19", "close": 85.03, "volume": 447011.0}, {"date": "2021-05-20", "close": 84.81, "volume": 248598.0}, {"date": "2021-05-21", "close": 85.8, "volume": 229390.0}, {"date": "2021-05-24", "close": 85.42, "volume": 140652.0}, {"date": "2021-05-25", "close": 83.93, "volume": 301464.0}, {"date": "2021-05-26", "close": 85.21, "volume": 314340.0}, {"date": "2021-05-27", "close": 85.66, "volume": 216593.0}, {"date": "2021-05-28", "close": 85.59, "volume": 161847.0}, {"date": "2021-06-01", "close": 86.96, "volume": 182761.0}, {"date": "2021-06-02", "close": 83.61, "volume": 317843.0}, {"date": "2021-06-03", "close": 83.07, "volume": 179611.0}, {"date": "2021-06-04", "close": 81.04, "volume": 479113.0}, {"date": "2021-06-07", "close": 79.47, "volume": 465968.0}, {"date": "2021-06-08", "close": 80.66, "volume": 320614.0}, {"date": "2021-06-09", "close": 79.02, "volume": 330815.0}, {"date": "2021-06-10", "close": 79.27, "volume": 338854.0}, {"date": "2021-06-11", "close": 80.14, "volume": 172703.0}, {"date": "2021-06-14", "close": 77.92, "volume": 205807.0}, {"date": "2021-06-15", "close": 78.56, "volume": 260497.0}, {"date": "2021-06-16", "close": 78.01, "volume": 196490.0}, {"date": "2021-06-17", "close": 74.44, "volume": 327632.0}, {"date": "2021-06-18", "close": 72.58, "volume": 346307.0}, {"date": "2021-06-21", "close": 74.42, "volume": 200221.0}, {"date": "2021-06-22", "close": 74.4, "volume": 240574.0}, {"date": "2021-06-23", "close": 74.32, "volume": 159833.0}, {"date": "2021-06-24", "close": 74.01, "volume": 340785.0}, {"date": "2021-06-25", "close": 74.95, "volume": 765840.0}, {"date": "2021-06-28", "close": 74.26, "volume": 310120.0}, {"date": "2021-06-29", "close": 74.3, "volume": 169997.0}, {"date": "2021-06-30", "close": 75.49, "volume": 300059.0}, {"date": "2021-07-01", "close": 77.97, "volume": 263677.0}, {"date": "2021-07-02", "close": 77.92, "volume": 247139.0}, {"date": "2021-07-06", "close": 75.69, "volume": 171069.0}, {"date": "2021-07-07", "close": 76.34, "volume": 197110.0}, {"date": "2021-07-08", "close": 75.53, "volume": 396564.0}, {"date": "2021-07-09", "close": 78.62, "volume": 201988.0}, {"date": "2021-07-12", "close": 80.04, "volume": 354787.0}, {"date": "2021-07-13", "close": 78.75, "volume": 171894.0}, {"date": "2021-07-14", "close": 78.99, "volume": 182035.0}, {"date": "2021-07-15", "close": 78.75, "volume": 526511.0}, {"date": "2021-07-16", "close": 77.59, "volume": 270303.0}, {"date": "2021-07-19", "close": 75.91, "volume": 381029.0}, {"date": "2021-07-20", "close": 79.96, "volume": 435231.0}, {"date": "2021-07-21", "close": 82.55, "volume": 298210.0}, {"date": "2021-07-22", "close": 81.94, "volume": 297918.0}, {"date": "2021-07-23", "close": 81.45, "volume": 283839.0}, {"date": "2021-07-26", "close": 80.51, "volume": 298796.0}, {"date": "2021-07-27", "close": 80.87, "volume": 294774.0}, {"date": "2021-07-28", "close": 81.07, "volume": 426914.0}, {"date": "2021-07-29", "close": 87.09, "volume": 471747.0}, {"date": "2021-07-30", "close": 88.6, "volume": 409543.0}, {"date": "2021-08-02", "close": 89.83, "volume": 410592.0}, {"date": "2021-08-03", "close": 89.99, "volume": 372675.0}, {"date": "2021-08-04", "close": 85.93, "volume": 444781.0}, {"date": "2021-08-05", "close": 87.73, "volume": 276715.0}, {"date": "2021-08-06", "close": 87.76, "volume": 278675.0}, {"date": "2021-08-09", "close": 86.82, "volume": 300385.0}, {"date": "2021-08-10", "close": 89.0, "volume": 203308.0}, {"date": "2021-08-11", "close": 89.95, "volume": 330877.0}, {"date": "2021-08-12", "close": 89.99, "volume": 362449.0}, {"date": "2021-08-13", "close": 89.68, "volume": 404334.0}, {"date": "2021-08-16", "close": 90.44, "volume": 422779.0}, {"date": "2021-08-17", "close": 86.16, "volume": 348234.0}, {"date": "2021-08-18", "close": 85.6, "volume": 328479.0}, {"date": "2021-08-19", "close": 84.93, "volume": 322776.0}, {"date": "2021-08-20", "close": 85.4, "volume": 189524.0}, {"date": "2021-08-23", "close": 85.61, "volume": 255289.0}, {"date": "2021-08-24", "close": 86.98, "volume": 275076.0}, {"date": "2021-08-25", "close": 87.69, "volume": 275783.0}, {"date": "2021-08-26", "close": 86.84, "volume": 277483.0}, {"date": "2021-08-27", "close": 89.61, "volume": 298902.0}, {"date": "2021-08-30", "close": 88.84, "volume": 261991.0}, {"date": "2021-08-31", "close": 89.93, "volume": 442847.0}, {"date": "2021-09-01", "close": 89.69, "volume": 597947.0}, {"date": "2021-09-02", "close": 88.82, "volume": 278495.0}, {"date": "2021-09-03", "close": 87.79, "volume": 308711.0}, {"date": "2021-09-07", "close": 86.48, "volume": 407371.0}, {"date": "2021-09-08", "close": 87.65, "volume": 308182.0}, {"date": "2021-09-09", "close": 89.48, "volume": 267833.0}, {"date": "2021-09-10", "close": 89.45, "volume": 297811.0}, {"date": "2021-09-13", "close": 89.81, "volume": 194756.0}, {"date": "2021-09-14", "close": 89.92, "volume": 333347.0}, {"date": "2021-09-15", "close": 91.79, "volume": 660385.0}, {"date": "2021-09-16", "close": 94.84, "volume": 581473.0}, {"date": "2021-09-17", "close": 96.71, "volume": 838429.0}, {"date": "2021-09-20", "close": 94.82, "volume": 313466.0}, {"date": "2021-09-21", "close": 96.42, "volume": 353772.0}, {"date": "2021-09-22", "close": 100.54, "volume": 601336.0}, {"date": "2021-09-23", "close": 104.31, "volume": 823508.0}, {"date": "2021-09-24", "close": 107.02, "volume": 481728.0}, {"date": "2021-09-27", "close": 106.31, "volume": 642405.0}, {"date": "2021-09-28", "close": 104.83, "volume": 362337.0}, {"date": "2021-09-29", "close": 108.39, "volume": 417328.0}, {"date": "2021-09-30", "close": 100.6, "volume": 524450.0}, {"date": "2021-10-01", "close": 102.09, "volume": 515076.0}, {"date": "2021-10-04", "close": 102.07, "volume": 325747.0}, {"date": "2021-10-05", "close": 102.09, "volume": 451933.0}, {"date": "2021-10-06", "close": 101.31, "volume": 304745.0}, {"date": "2021-10-07", "close": 103.18, "volume": 294803.0}, {"date": "2021-10-08", "close": 104.24, "volume": 187141.0}, {"date": "2021-10-11", "close": 102.5, "volume": 265195.0}, {"date": "2021-10-12", "close": 102.42, "volume": 203913.0}, {"date": "2021-10-13", "close": 101.02, "volume": 174560.0}, {"date": "2021-10-14", "close": 101.84, "volume": 178226.0}, {"date": "2021-10-15", "close": 103.38, "volume": 251990.0}, {"date": "2021-10-18", "close": 105.0, "volume": 209487.0}, {"date": "2021-10-19", "close": 103.07, "volume": 277583.0}, {"date": "2021-10-20", "close": 103.73, "volume": 328860.0}, {"date": "2021-10-21", "close": 110.3, "volume": 402535.0}, {"date": "2021-10-22", "close": 111.93, "volume": 533905.0}, {"date": "2021-10-25", "close": 113.61, "volume": 351996.0}, {"date": "2021-10-26", "close": 110.74, "volume": 458376.0}, {"date": "2021-10-27", "close": 103.42, "volume": 502191.0}, {"date": "2021-10-28", "close": 105.8, "volume": 324543.0}, {"date": "2021-10-29", "close": 106.05, "volume": 389728.0}, {"date": "2021-11-01", "close": 108.15, "volume": 404924.0}, {"date": "2021-11-02", "close": 107.3, "volume": 262034.0}, {"date": "2021-11-03", "close": 109.7, "volume": 213691.0}, {"date": "2021-11-04", "close": 110.63, "volume": 383892.0}, {"date": "2021-11-05", "close": 111.86, "volume": 276291.0}, {"date": "2021-11-08", "close": 110.99, "volume": 268717.0}, {"date": "2021-11-09", "close": 110.91, "volume": 187853.0}, {"date": "2021-11-10", "close": 110.74, "volume": 216177.0}, {"date": "2021-11-11", "close": 111.01, "volume": 142570.0}, {"date": "2021-11-12", "close": 112.16, "volume": 224537.0}, {"date": "2021-11-15", "close": 111.49, "volume": 163179.0}, {"date": "2021-11-16", "close": 111.58, "volume": 218438.0}, {"date": "2021-11-17", "close": 98.43, "volume": 997007.0}, {"date": "2021-11-18", "close": 99.5, "volume": 559601.0}, {"date": "2021-11-19", "close": 95.87, "volume": 624829.0}, {"date": "2021-11-22", "close": 101.32, "volume": 749752.0}, {"date": "2021-11-23", "close": 103.01, "volume": 321262.0}, {"date": "2021-11-24", "close": 102.81, "volume": 156741.0}, {"date": "2021-11-26", "close": 102.04, "volume": 209411.0}, {"date": "2021-11-29", "close": 101.79, "volume": 259933.0}, {"date": "2021-11-30", "close": 99.62, "volume": 539921.0}, {"date": "2021-12-01", "close": 99.6, "volume": 403653.0}, {"date": "2021-12-02", "close": 104.33, "volume": 317658.0}, {"date": "2021-12-03", "close": 102.6, "volume": 291513.0}, {"date": "2021-12-06", "close": 103.65, "volume": 369575.0}, {"date": "2021-12-07", "close": 103.62, "volume": 245445.0}, {"date": "2021-12-08", "close": 103.01, "volume": 252827.0}, {"date": "2021-12-09", "close": 103.65, "volume": 274059.0}, {"date": "2021-12-10", "close": 105.68, "volume": 238062.0}, {"date": "2021-12-13", "close": 99.94, "volume": 270709.0}, {"date": "2021-12-14", "close": 101.09, "volume": 444330.0}, {"date": "2021-12-15", "close": 102.08, "volume": 389295.0}, {"date": "2021-12-16", "close": 100.92, "volume": 359136.0}, {"date": "2021-12-17", "close": 101.73, "volume": 713968.0}, {"date": "2021-12-20", "close": 97.82, "volume": 476887.0}, {"date": "2021-12-21", "close": 100.47, "volume": 739039.0}, {"date": "2021-12-22", "close": 101.94, "volume": 251692.0}, {"date": "2021-12-23", "close": 102.85, "volume": 178601.0}, {"date": "2021-12-27", "close": 105.19, "volume": 150206.0}, {"date": "2021-12-28", "close": 105.18, "volume": 107015.0}, {"date": "2021-12-29", "close": 105.6, "volume": 132057.0}, {"date": "2021-12-30", "close": 106.01, "volume": 131326.0}, {"date": "2021-12-31", "close": 107.22, "volume": 111657.0}, {"date": "2022-01-03", "close": 104.91, "volume": 231282.0}, {"date": "2022-01-04", "close": 107.54, "volume": 288471.0}, {"date": "2022-01-05", "close": 106.18, "volume": 227269.0}, {"date": "2022-01-06", "close": 107.08, "volume": 234322.0}, {"date": "2022-01-07", "close": 107.05, "volume": 201395.0}, {"date": "2022-01-10", "close": 106.84, "volume": 351285.0}, {"date": "2022-01-11", "close": 105.9, "volume": 213352.0}, {"date": "2022-01-12", "close": 103.98, "volume": 256556.0}, {"date": "2022-01-13", "close": 105.61, "volume": 164000.0}, {"date": "2022-01-14", "close": 104.4, "volume": 283437.0}, {"date": "2022-01-18", "close": 103.46, "volume": 240279.0}, {"date": "2022-01-19", "close": 100.95, "volume": 241800.0}, {"date": "2022-01-20", "close": 98.5, "volume": 266405.0}, {"date": "2022-01-21", "close": 98.83, "volume": 302527.0}, {"date": "2022-01-24", "close": 102.19, "volume": 382901.0}, {"date": "2022-01-25", "close": 101.96, "volume": 271557.0}, {"date": "2022-01-26", "close": 100.04, "volume": 350237.0}, {"date": "2022-01-27", "close": 99.34, "volume": 423316.0}, {"date": "2022-01-28", "close": 100.25, "volume": 311585.0}, {"date": "2022-01-31", "close": 101.63, "volume": 353872.0}, {"date": "2022-02-01", "close": 103.68, "volume": 267504.0}, {"date": "2022-02-02", "close": 103.0, "volume": 400942.0}, {"date": "2022-02-03", "close": 100.8, "volume": 320401.0}, {"date": "2022-02-04", "close": 99.39, "volume": 332394.0}, {"date": "2022-02-07", "close": 100.99, "volume": 382644.0}, {"date": "2022-02-08", "close": 102.79, "volume": 347936.0}, {"date": "2022-02-09", "close": 102.75, "volume": 506978.0}, {"date": "2022-02-10", "close": 97.83, "volume": 442247.0}, {"date": "2022-02-11", "close": 96.35, "volume": 466995.0}, {"date": "2022-02-14", "close": 96.54, "volume": 401161.0}, {"date": "2022-02-15", "close": 100.48, "volume": 419130.0}, {"date": "2022-02-16", "close": 102.71, "volume": 268761.0}, {"date": "2022-02-17", "close": 99.84, "volume": 284696.0}, {"date": "2022-02-18", "close": 100.15, "volume": 273695.0}, {"date": "2022-02-22", "close": 93.72, "volume": 481630.0}, {"date": "2022-02-23", "close": 91.89, "volume": 587736.0}, {"date": "2022-02-24", "close": 95.38, "volume": 588665.0}, {"date": "2022-02-25", "close": 98.47, "volume": 309706.0}, {"date": "2022-02-28", "close": 98.29, "volume": 381416.0}, {"date": "2022-03-01", "close": 95.59, "volume": 312319.0}, {"date": "2022-03-02", "close": 103.22, "volume": 405018.0}, {"date": "2022-03-03", "close": 100.15, "volume": 295733.0}, {"date": "2022-03-04", "close": 98.02, "volume": 465890.0}, {"date": "2022-03-07", "close": 96.2, "volume": 429917.0}, {"date": "2022-03-08", "close": 99.75, "volume": 382190.0}, {"date": "2022-03-09", "close": 99.99, "volume": 459768.0}, {"date": "2022-03-10", "close": 100.84, "volume": 251131.0}, {"date": "2022-03-11", "close": 101.15, "volume": 297868.0}, {"date": "2022-03-14", "close": 100.96, "volume": 229518.0}, {"date": "2022-03-15", "close": 101.17, "volume": 297809.0}, {"date": "2022-03-16", "close": 105.32, "volume": 303408.0}, {"date": "2022-03-17", "close": 104.89, "volume": 188286.0}, {"date": "2022-03-18", "close": 104.61, "volume": 393200.0}, {"date": "2022-03-21", "close": 103.85, "volume": 242438.0}, {"date": "2022-03-22", "close": 104.53, "volume": 168268.0}, {"date": "2022-03-23", "close": 101.61, "volume": 155232.0}, {"date": "2022-03-24", "close": 102.02, "volume": 140514.0}, {"date": "2022-03-25", "close": 102.18, "volume": 286851.0}, {"date": "2022-03-28", "close": 99.4, "volume": 355449.0}, {"date": "2022-03-29", "close": 103.37, "volume": 216843.0}, {"date": "2022-03-30", "close": 100.23, "volume": 264991.0}, {"date": "2022-03-31", "close": 93.72, "volume": 662460.0}, {"date": "2022-04-01", "close": 94.25, "volume": 468437.0}, {"date": "2022-04-04", "close": 93.39, "volume": 361001.0}, {"date": "2022-04-05", "close": 92.53, "volume": 400763.0}, {"date": "2022-04-06", "close": 93.19, "volume": 537969.0}, {"date": "2022-04-07", "close": 92.2, "volume": 350050.0}, {"date": "2022-04-08", "close": 93.99, "volume": 339642.0}, {"date": "2022-04-11", "close": 94.89, "volume": 281511.0}, {"date": "2022-04-12", "close": 94.0, "volume": 396407.0}, {"date": "2022-04-13", "close": 95.35, "volume": 358503.0}, {"date": "2022-04-14", "close": 96.55, "volume": 285822.0}, {"date": "2022-04-18", "close": 97.21, "volume": 339990.0}, {"date": "2022-04-19", "close": 100.96, "volume": 329365.0}, {"date": "2022-04-20", "close": 101.5, "volume": 356063.0}, {"date": "2022-04-21", "close": 97.69, "volume": 338467.0}, {"date": "2022-04-22", "close": 96.84, "volume": 426095.0}, {"date": "2022-04-25", "close": 100.48, "volume": 296084.0}, {"date": "2022-04-26", "close": 99.22, "volume": 451979.0}, {"date": "2022-04-27", "close": 98.94, "volume": 425215.0}, {"date": "2022-04-28", "close": 106.92, "volume": 455935.0}, {"date": "2022-04-29", "close": 104.82, "volume": 505638.0}, {"date": "2022-05-02", "close": 108.13, "volume": 268890.0}, {"date": "2022-05-03", "close": 111.79, "volume": 280857.0}, {"date": "2022-05-04", "close": 114.53, "volume": 291860.0}, {"date": "2022-05-05", "close": 111.84, "volume": 217264.0}, {"date": "2022-05-06", "close": 111.78, "volume": 216513.0}, {"date": "2022-05-09", "close": 109.15, "volume": 366836.0}, {"date": "2022-05-10", "close": 107.87, "volume": 329186.0}, {"date": "2022-05-11", "close": 107.28, "volume": 416297.0}, {"date": "2022-05-12", "close": 109.02, "volume": 377204.0}, {"date": "2022-05-13", "close": 115.94, "volume": 642159.0}, {"date": "2022-05-16", "close": 115.54, "volume": 283135.0}, {"date": "2022-05-17", "close": 117.97, "volume": 299647.0}, {"date": "2022-05-18", "close": 108.79, "volume": 396343.0}, {"date": "2022-05-19", "close": 108.9, "volume": 375248.0}, {"date": "2022-05-20", "close": 108.01, "volume": 364374.0}, {"date": "2022-05-23", "close": 108.32, "volume": 273072.0}, {"date": "2022-05-24", "close": 108.87, "volume": 350889.0}, {"date": "2022-05-25", "close": 112.31, "volume": 314760.0}, {"date": "2022-05-26", "close": 115.2, "volume": 271370.0}, {"date": "2022-05-27", "close": 116.6, "volume": 353125.0}, {"date": "2022-05-31", "close": 115.14, "volume": 272783.0}, {"date": "2022-06-01", "close": 116.23, "volume": 377522.0}, {"date": "2022-06-02", "close": 116.91, "volume": 273068.0}, {"date": "2022-06-03", "close": 117.2, "volume": 301217.0}, {"date": "2022-06-06", "close": 120.15, "volume": 407755.0}, {"date": "2022-06-07", "close": 120.87, "volume": 310702.0}, {"date": "2022-06-08", "close": 120.22, "volume": 407271.0}, {"date": "2022-06-09", "close": 121.25, "volume": 454660.0}, {"date": "2022-06-10", "close": 115.52, "volume": 379615.0}, {"date": "2022-06-13", "close": 110.15, "volume": 321405.0}, {"date": "2022-06-14", "close": 113.06, "volume": 362849.0}, {"date": "2022-06-15", "close": 114.04, "volume": 434791.0}, {"date": "2022-06-16", "close": 102.48, "volume": 453568.0}, {"date": "2022-06-17", "close": 106.06, "volume": 742823.0}, {"date": "2022-06-21", "close": 105.25, "volume": 508180.0}, {"date": "2022-06-22", "close": 106.0, "volume": 359384.0}, {"date": "2022-06-23", "close": 105.94, "volume": 433647.0}, {"date": "2022-06-24", "close": 111.17, "volume": 619770.0}, {"date": "2022-06-27", "close": 111.21, "volume": 306676.0}, {"date": "2022-06-28", "close": 110.76, "volume": 300926.0}, {"date": "2022-06-29", "close": 110.05, "volume": 319530.0}, {"date": "2022-06-30", "close": 104.69, "volume": 549774.0}, {"date": "2022-07-01", "close": 106.78, "volume": 350237.0}, {"date": "2022-07-05", "close": 107.38, "volume": 361575.0}, {"date": "2022-07-06", "close": 104.34, "volume": 466637.0}, {"date": "2022-07-07", "close": 109.51, "volume": 345297.0}, {"date": "2022-07-08", "close": 108.91, "volume": 276135.0}, {"date": "2022-07-11", "close": 106.53, "volume": 267124.0}, {"date": "2022-07-12", "close": 108.71, "volume": 273401.0}, {"date": "2022-07-13", "close": 107.4, "volume": 336274.0}, {"date": "2022-07-14", "close": 103.33, "volume": 436018.0}, {"date": "2022-07-15", "close": 105.5, "volume": 370122.0}, {"date": "2022-07-18", "close": 107.67, "volume": 397020.0}, {"date": "2022-07-19", "close": 112.43, "volume": 395959.0}, {"date": "2022-07-20", "close": 111.16, "volume": 579276.0}, {"date": "2022-07-21", "close": 108.95, "volume": 530304.0}, {"date": "2022-07-22", "close": 110.06, "volume": 385935.0}, {"date": "2022-07-25", "close": 110.22, "volume": 352351.0}, {"date": "2022-07-26", "close": 108.35, "volume": 475330.0}, {"date": "2022-07-27", "close": 109.97, "volume": 587519.0}, {"date": "2022-07-28", "close": 113.15, "volume": 555165.0}, {"date": "2022-07-29", "close": 114.49, "volume": 370302.0}, {"date": "2022-08-01", "close": 119.64, "volume": 471771.0}, {"date": "2022-08-02", "close": 116.13, "volume": 492955.0}, {"date": "2022-08-03", "close": 117.23, "volume": 287652.0}, {"date": "2022-08-04", "close": 116.35, "volume": 290026.0}, {"date": "2022-08-05", "close": 115.72, "volume": 435098.0}, {"date": "2022-08-08", "close": 116.97, "volume": 507766.0}, {"date": "2022-08-09", "close": 114.66, "volume": 302391.0}, {"date": "2022-08-10", "close": 117.33, "volume": 276872.0}, {"date": "2022-08-11", "close": 118.28, "volume": 254465.0}, {"date": "2022-08-12", "close": 117.94, "volume": 169229.0}, {"date": "2022-08-15", "close": 117.56, "volume": 221868.0}, {"date": "2022-08-16", "close": 124.16, "volume": 496405.0}, {"date": "2022-08-17", "close": 121.13, "volume": 231414.0}, {"date": "2022-08-18", "close": 121.73, "volume": 199984.0}, {"date": "2022-08-19", "close": 119.61, "volume": 310587.0}, {"date": "2022-08-22", "close": 117.68, "volume": 287521.0}, {"date": "2022-08-23", "close": 118.78, "volume": 230471.0}, {"date": "2022-08-24", "close": 120.22, "volume": 227187.0}, {"date": "2022-08-25", "close": 123.72, "volume": 330583.0}, {"date": "2022-08-26", "close": 121.3, "volume": 270272.0}, {"date": "2022-08-29", "close": 121.67, "volume": 216459.0}, {"date": "2022-08-30", "close": 120.18, "volume": 380389.0}, {"date": "2022-08-31", "close": 117.91, "volume": 318641.0}, {"date": "2022-09-01", "close": 116.72, "volume": 312053.0}, {"date": "2022-09-02", "close": 114.62, "volume": 390114.0}, {"date": "2022-09-06", "close": 109.88, "volume": 527834.0}, {"date": "2022-09-07", "close": 113.16, "volume": 322940.0}, {"date": "2022-09-08", "close": 110.17, "volume": 640287.0}, {"date": "2022-09-09", "close": 110.79, "volume": 475898.0}, {"date": "2022-09-12", "close": 112.13, "volume": 380367.0}, {"date": "2022-09-13", "close": 106.43, "volume": 480782.0}, {"date": "2022-09-14", "close": 105.55, "volume": 528926.0}, {"date": "2022-09-15", "close": 106.2, "volume": 461678.0}, {"date": "2022-09-16", "close": 104.64, "volume": 1523877.0}, {"date": "2022-09-19", "close": 106.94, "volume": 347409.0}, {"date": "2022-09-20", "close": 103.55, "volume": 429957.0}, {"date": "2022-09-21", "close": 103.73, "volume": 445398.0}, {"date": "2022-09-22", "close": 103.53, "volume": 375486.0}, {"date": "2022-09-23", "close": 100.37, "volume": 748803.0}, {"date": "2022-09-26", "close": 96.54, "volume": 944811.0}, {"date": "2022-09-27", "close": 100.84, "volume": 717946.0}, {"date": "2022-09-28", "close": 107.01, "volume": 809795.0}, {"date": "2022-09-29", "close": 97.21, "volume": 1186869.0}, {"date": "2022-09-30", "close": 98.43, "volume": 783399.0}, {"date": "2022-10-03", "close": 101.31, "volume": 601706.0}, {"date": "2022-10-04", "close": 103.16, "volume": 556691.0}, {"date": "2022-10-05", "close": 101.97, "volume": 411570.0}, {"date": "2022-10-06", "close": 100.92, "volume": 382088.0}, {"date": "2022-10-07", "close": 99.89, "volume": 619792.0}, {"date": "2022-10-10", "close": 99.58, "volume": 578266.0}, {"date": "2022-10-11", "close": 100.81, "volume": 642068.0}, {"date": "2022-10-12", "close": 101.39, "volume": 332798.0}, {"date": "2022-10-13", "close": 103.04, "volume": 275126.0}, {"date": "2022-10-14", "close": 100.45, "volume": 254748.0}, {"date": "2022-10-17", "close": 101.4, "volume": 245235.0}, {"date": "2022-10-18", "close": 102.98, "volume": 301914.0}, {"date": "2022-10-19", "close": 98.17, "volume": 495956.0}, {"date": "2022-10-20", "close": 96.07, "volume": 612192.0}, {"date": "2022-10-21", "close": 97.45, "volume": 405787.0}, {"date": "2022-10-24", "close": 100.8, "volume": 619463.0}, {"date": "2022-10-25", "close": 103.81, "volume": 447771.0}, {"date": "2022-10-26", "close": 103.7, "volume": 501785.0}, {"date": "2022-10-27", "close": 108.01, "volume": 674389.0}, {"date": "2022-10-28", "close": 110.66, "volume": 627912.0}, {"date": "2022-10-31", "close": 111.62, "volume": 481594.0}, {"date": "2022-11-01", "close": 114.63, "volume": 484045.0}, {"date": "2022-11-02", "close": 110.1, "volume": 523419.0}, {"date": "2022-11-03", "close": 109.52, "volume": 315992.0}, {"date": "2022-11-04", "close": 110.54, "volume": 267757.0}, {"date": "2022-11-07", "close": 112.23, "volume": 454798.0}, {"date": "2022-11-08", "close": 113.1, "volume": 603463.0}, {"date": "2022-11-09", "close": 113.97, "volume": 569502.0}, {"date": "2022-11-10", "close": 124.01, "volume": 723090.0}, {"date": "2022-11-11", "close": 124.02, "volume": 418266.0}, {"date": "2022-11-14", "close": 126.98, "volume": 623365.0}, {"date": "2022-11-15", "close": 126.14, "volume": 461389.0}, {"date": "2022-11-16", "close": 123.98, "volume": 319049.0}, {"date": "2022-11-17", "close": 123.56, "volume": 447536.0}, {"date": "2022-11-18", "close": 124.21, "volume": 374638.0}, {"date": "2022-11-21", "close": 124.04, "volume": 380434.0}, {"date": "2022-11-22", "close": 125.69, "volume": 315341.0}, {"date": "2022-11-23", "close": 125.33, "volume": 241394.0}, {"date": "2022-11-25", "close": 125.49, "volume": 81154.0}, {"date": "2022-11-28", "close": 124.22, "volume": 335546.0}, {"date": "2022-11-29", "close": 125.57, "volume": 435780.0}, {"date": "2022-11-30", "close": 126.45, "volume": 513784.0}, {"date": "2022-12-01", "close": 124.75, "volume": 340372.0}, {"date": "2022-12-02", "close": 125.82, "volume": 365580.0}, {"date": "2022-12-05", "close": 123.65, "volume": 325904.0}, {"date": "2022-12-06", "close": 126.03, "volume": 419376.0}, {"date": "2022-12-07", "close": 125.57, "volume": 297855.0}, {"date": "2022-12-08", "close": 125.72, "volume": 627356.0}, {"date": "2022-12-09", "close": 124.64, "volume": 304336.0}, {"date": "2022-12-12", "close": 125.64, "volume": 266358.0}, {"date": "2022-12-13", "close": 121.05, "volume": 673195.0}, {"date": "2022-12-14", "close": 123.24, "volume": 509234.0}, {"date": "2022-12-15", "close": 121.79, "volume": 534268.0}, {"date": "2022-12-16", "close": 118.8, "volume": 739035.0}, {"date": "2022-12-19", "close": 115.61, "volume": 543109.0}, {"date": "2022-12-20", "close": 112.09, "volume": 706341.0}, {"date": "2022-12-21", "close": 112.68, "volume": 451832.0}, {"date": "2022-12-22", "close": 110.17, "volume": 845926.0}, {"date": "2022-12-23", "close": 112.28, "volume": 646256.0}, {"date": "2022-12-27", "close": 112.96, "volume": 578699.0}, {"date": "2022-12-28", "close": 111.87, "volume": 380494.0}, {"date": "2022-12-29", "close": 114.24, "volume": 411100.0}, {"date": "2022-12-30", "close": 114.93, "volume": 375774.0}, {"date": "2023-01-03", "close": 113.7, "volume": 412870.0}, {"date": "2023-01-04", "close": 115.62, "volume": 281296.0}, {"date": "2023-01-05", "close": 114.58, "volume": 288414.0}, {"date": "2023-01-06", "close": 117.5, "volume": 363639.0}, {"date": "2023-01-09", "close": 115.4, "volume": 345992.0}, {"date": "2023-01-10", "close": 117.78, "volume": 423714.0}, {"date": "2023-01-11", "close": 120.65, "volume": 424850.0}, {"date": "2023-01-12", "close": 121.29, "volume": 412015.0}, {"date": "2023-01-13", "close": 118.65, "volume": 272257.0}, {"date": "2023-01-17", "close": 115.94, "volume": 509079.0}, {"date": "2023-01-18", "close": 115.18, "volume": 271919.0}, {"date": "2023-01-19", "close": 115.14, "volume": 407007.0}, {"date": "2023-01-20", "close": 117.69, "volume": 283039.0}, {"date": "2023-01-23", "close": 117.73, "volume": 242392.0}, {"date": "2023-01-24", "close": 116.79, "volume": 199055.0}, {"date": "2023-01-25", "close": 120.15, "volume": 291156.0}, {"date": "2023-01-26", "close": 122.57, "volume": 219517.0}, {"date": "2023-01-27", "close": 124.69, "volume": 302348.0}, {"date": "2023-01-30", "close": 124.61, "volume": 243026.0}, {"date": "2023-01-31", "close": 127.82, "volume": 335820.0}, {"date": "2023-02-01", "close": 130.72, "volume": 288491.0}, {"date": "2023-02-02", "close": 138.46, "volume": 772519.0}, {"date": "2023-02-03", "close": 138.36, "volume": 453046.0}, {"date": "2023-02-06", "close": 137.12, "volume": 371790.0}, {"date": "2023-02-07", "close": 134.81, "volume": 633211.0}, {"date": "2023-02-08", "close": 136.44, "volume": 685415.0}, {"date": "2023-02-09", "close": 139.2, "volume": 476517.0}, {"date": "2023-02-10", "close": 140.08, "volume": 371646.0}, {"date": "2023-02-13", "close": 142.46, "volume": 317016.0}, {"date": "2023-02-14", "close": 146.1, "volume": 508220.0}, {"date": "2023-02-15", "close": 146.69, "volume": 433562.0}, {"date": "2023-02-16", "close": 147.36, "volume": 375294.0}, {"date": "2023-02-17", "close": 154.67, "volume": 550323.0}, {"date": "2023-02-21", "close": 145.16, "volume": 423693.0}, {"date": "2023-02-22", "close": 147.6, "volume": 386856.0}, {"date": "2023-02-23", "close": 145.81, "volume": 361160.0}, {"date": "2023-02-24", "close": 143.83, "volume": 237726.0}, {"date": "2023-02-27", "close": 144.91, "volume": 185973.0}, {"date": "2023-02-28", "close": 144.15, "volume": 230309.0}, {"date": "2023-03-01", "close": 144.72, "volume": 235514.0}, {"date": "2023-03-02", "close": 143.63, "volume": 348081.0}, {"date": "2023-03-03", "close": 144.57, "volume": 348951.0}, {"date": "2023-03-06", "close": 141.84, "volume": 389615.0}, {"date": "2023-03-07", "close": 144.18, "volume": 493942.0}, {"date": "2023-03-08", "close": 145.15, "volume": 300723.0}, {"date": "2023-03-09", "close": 145.52, "volume": 575316.0}, {"date": "2023-03-10", "close": 141.85, "volume": 556613.0}, {"date": "2023-03-13", "close": 137.05, "volume": 598135.0}, {"date": "2023-03-14", "close": 134.79, "volume": 451491.0}, {"date": "2023-03-15", "close": 132.76, "volume": 528498.0}, {"date": "2023-03-16", "close": 135.06, "volume": 416126.0}, {"date": "2023-03-17", "close": 130.09, "volume": 689861.0}, {"date": "2023-03-20", "close": 133.87, "volume": 326211.0}, {"date": "2023-03-21", "close": 136.05, "volume": 318003.0}, {"date": "2023-03-22", "close": 133.15, "volume": 260897.0}, {"date": "2023-03-23", "close": 131.81, "volume": 282030.0}, {"date": "2023-03-24", "close": 132.82, "volume": 278511.0}, {"date": "2023-03-27", "close": 134.35, "volume": 172616.0}, {"date": "2023-03-28", "close": 134.75, "volume": 141030.0}, {"date": "2023-03-29", "close": 136.82, "volume": 221910.0}, {"date": "2023-03-30", "close": 139.39, "volume": 183223.0}, {"date": "2023-03-31", "close": 141.81, "volume": 202298.0}, {"date": "2023-04-03", "close": 143.24, "volume": 292887.0}, {"date": "2023-04-04", "close": 140.53, "volume": 265430.0}, {"date": "2023-04-05", "close": 137.71, "volume": 289509.0}, {"date": "2023-04-06", "close": 135.49, "volume": 200538.0}, {"date": "2023-04-10", "close": 136.69, "volume": 275073.0}, {"date": "2023-04-11", "close": 141.59, "volume": 328610.0}, {"date": "2023-04-12", "close": 140.0, "volume": 391620.0}, {"date": "2023-04-13", "close": 139.85, "volume": 286223.0}, {"date": "2023-04-14", "close": 142.66, "volume": 354170.0}, {"date": "2023-04-17", "close": 142.26, "volume": 251854.0}, {"date": "2023-04-18", "close": 144.34, "volume": 236759.0}, {"date": "2023-04-19", "close": 143.12, "volume": 319338.0}, {"date": "2023-04-20", "close": 141.06, "volume": 318563.0}, {"date": "2023-04-21", "close": 140.59, "volume": 367503.0}, {"date": "2023-04-24", "close": 141.5, "volume": 328479.0}, {"date": "2023-04-25", "close": 136.9, "volume": 367148.0}, {"date": "2023-04-26", "close": 135.88, "volume": 535954.0}, {"date": "2023-04-27", "close": 138.16, "volume": 383864.0}, {"date": "2023-04-28", "close": 138.58, "volume": 410788.0}, {"date": "2023-05-01", "close": 142.78, "volume": 432823.0}, {"date": "2023-05-02", "close": 141.46, "volume": 461129.0}, {"date": "2023-05-03", "close": 136.48, "volume": 353642.0}, {"date": "2023-05-04", "close": 135.19, "volume": 336148.0}, {"date": "2023-05-05", "close": 139.01, "volume": 304620.0}, {"date": "2023-05-08", "close": 139.71, "volume": 293557.0}, {"date": "2023-05-09", "close": 140.48, "volume": 375791.0}, {"date": "2023-05-10", "close": 140.79, "volume": 324001.0}, {"date": "2023-05-11", "close": 138.95, "volume": 275388.0}, {"date": "2023-05-12", "close": 140.13, "volume": 354351.0}, {"date": "2023-05-15", "close": 140.17, "volume": 315559.0}, {"date": "2023-05-16", "close": 137.22, "volume": 248742.0}, {"date": "2023-05-17", "close": 140.64, "volume": 282201.0}, {"date": "2023-05-18", "close": 142.45, "volume": 213617.0}, {"date": "2023-05-19", "close": 139.55, "volume": 230762.0}, {"date": "2023-05-22", "close": 141.1, "volume": 219694.0}, {"date": "2023-05-23", "close": 142.65, "volume": 288348.0}, {"date": "2023-05-24", "close": 141.83, "volume": 222748.0}, {"date": "2023-05-25", "close": 142.53, "volume": 213397.0}, {"date": "2023-05-26", "close": 141.59, "volume": 372864.0}, {"date": "2023-05-30", "close": 145.24, "volume": 332781.0}, {"date": "2023-05-31", "close": 138.22, "volume": 577699.0}, {"date": "2023-06-01", "close": 138.43, "volume": 248730.0}, {"date": "2023-06-02", "close": 146.36, "volume": 361666.0}, {"date": "2023-06-05", "close": 143.41, "volume": 234148.0}, {"date": "2023-06-06", "close": 147.03, "volume": 317741.0}, {"date": "2023-06-07", "close": 151.38, "volume": 271333.0}, {"date": "2023-06-08", "close": 152.32, "volume": 241749.0}, {"date": "2023-06-09", "close": 149.85, "volume": 196787.0}, {"date": "2023-06-12", "close": 150.58, "volume": 225747.0}, {"date": "2023-06-13", "close": 155.87, "volume": 461813.0}, {"date": "2023-06-14", "close": 154.0, "volume": 186903.0}, {"date": "2023-06-15", "close": 156.54, "volume": 251467.0}, {"date": "2023-06-16", "close": 153.72, "volume": 394730.0}, {"date": "2023-06-20", "close": 154.0, "volume": 221886.0}, {"date": "2023-06-21", "close": 156.25, "volume": 239207.0}, {"date": "2023-06-22", "close": 156.64, "volume": 197538.0}, {"date": "2023-06-23", "close": 158.48, "volume": 691516.0}, {"date": "2023-06-26", "close": 159.64, "volume": 258255.0}, {"date": "2023-06-27", "close": 163.14, "volume": 238241.0}, {"date": "2023-06-28", "close": 165.53, "volume": 239915.0}, {"date": "2023-06-29", "close": 165.97, "volume": 229197.0}, {"date": "2023-06-30", "close": 166.63, "volume": 273196.0}, {"date": "2023-07-03", "close": 167.07, "volume": 130320.0}, {"date": "2023-07-05", "close": 166.39, "volume": 252608.0}, {"date": "2023-07-06", "close": 168.52, "volume": 283593.0}, {"date": "2023-07-07", "close": 172.22, "volume": 433479.0}, {"date": "2023-07-10", "close": 174.92, "volume": 295286.0}, {"date": "2023-07-11", "close": 178.37, "volume": 375490.0}, {"date": "2023-07-12", "close": 178.48, "volume": 271099.0}, {"date": "2023-07-13", "close": 177.09, "volume": 120851.0}, {"date": "2023-07-14", "close": 174.87, "volume": 143960.0}, {"date": "2023-07-17", "close": 175.4, "volume": 155172.0}, {"date": "2023-07-18", "close": 177.31, "volume": 164069.0}, {"date": "2023-07-19", "close": 179.65, "volume": 360081.0}, {"date": "2023-07-20", "close": 176.41, "volume": 216269.0}, {"date": "2023-07-21", "close": 169.34, "volume": 436473.0}, {"date": "2023-07-24", "close": 167.74, "volume": 323922.0}, {"date": "2023-07-25", "close": 165.05, "volume": 418493.0}, {"date": "2023-07-26", "close": 162.98, "volume": 413643.0}, {"date": "2023-07-27", "close": 163.08, "volume": 318339.0}, {"date": "2023-07-28", "close": 161.59, "volume": 331646.0}, {"date": "2023-07-31", "close": 161.42, "volume": 324775.0}, {"date": "2023-08-01", "close": 162.61, "volume": 319534.0}, {"date": "2023-08-02", "close": 173.27, "volume": 1551906.0}, {"date": "2023-08-03", "close": 172.74, "volume": 4625601.0}, {"date": "2023-08-04", "close": 167.34, "volume": 794276.0}, {"date": "2023-08-07", "close": 167.81, "volume": 396143.0}, {"date": "2023-08-08", "close": 165.6, "volume": 326089.0}, {"date": "2023-08-09", "close": 166.53, "volume": 260310.0}, {"date": "2023-08-10", "close": 165.6, "volume": 320030.0}, {"date": "2023-08-11", "close": 173.61, "volume": 420294.0}, {"date": "2023-08-14", "close": 174.93, "volume": 434013.0}, {"date": "2023-08-15", "close": 172.79, "volume": 333336.0}, {"date": "2023-08-16", "close": 171.65, "volume": 285587.0}, {"date": "2023-08-17", "close": 167.79, "volume": 289951.0}, {"date": "2023-08-18", "close": 169.93, "volume": 273490.0}, {"date": "2023-08-21", "close": 168.45, "volume": 274126.0}, {"date": "2023-08-22", "close": 166.68, "volume": 259687.0}, {"date": "2023-08-23", "close": 167.34, "volume": 242390.0}, {"date": "2023-08-24", "close": 164.67, "volume": 211042.0}, {"date": "2023-08-25", "close": 163.45, "volume": 179819.0}, {"date": "2023-08-28", "close": 162.93, "volume": 241070.0}, {"date": "2023-08-29", "close": 165.5, "volume": 189368.0}, {"date": "2023-08-30", "close": 165.75, "volume": 197378.0}, {"date": "2023-08-31", "close": 164.3, "volume": 186992.0}, {"date": "2023-09-01", "close": 166.17, "volume": 231258.0}, {"date": "2023-09-05", "close": 161.89, "volume": 343572.0}, {"date": "2023-09-06", "close": 159.2, "volume": 241372.0}, {"date": "2023-09-07", "close": 158.95, "volume": 291631.0}, {"date": "2023-09-08", "close": 159.62, "volume": 189238.0}, {"date": "2023-09-11", "close": 160.22, "volume": 277571.0}, {"date": "2023-09-12", "close": 161.85, "volume": 228774.0}, {"date": "2023-09-13", "close": 161.34, "volume": 235140.0}, {"date": "2023-09-14", "close": 167.94, "volume": 280579.0}, {"date": "2023-09-15", "close": 163.87, "volume": 1388385.0}, {"date": "2023-09-18", "close": 165.09, "volume": 226766.0}, {"date": "2023-09-19", "close": 165.04, "volume": 238844.0}, {"date": "2023-09-20", "close": 162.56, "volume": 180485.0}, {"date": "2023-09-21", "close": 160.43, "volume": 206077.0}, {"date": "2023-09-22", "close": 159.52, "volume": 209081.0}, {"date": "2023-09-25", "close": 162.11, "volume": 188470.0}, {"date": "2023-09-26", "close": 161.28, "volume": 233206.0}, {"date": "2023-09-27", "close": 166.36, "volume": 167278.0}, {"date": "2023-09-28", "close": 168.04, "volume": 304117.0}, {"date": "2023-09-29", "close": 167.06, "volume": 307297.0}, {"date": "2023-10-02", "close": 163.2, "volume": 273999.0}, {"date": "2023-10-03", "close": 158.81, "volume": 268392.0}, {"date": "2023-10-04", "close": 158.44, "volume": 270886.0}, {"date": "2023-10-05", "close": 151.9, "volume": 394603.0}, {"date": "2023-10-06", "close": 153.0, "volume": 287826.0}, {"date": "2023-10-09", "close": 155.83, "volume": 165809.0}, {"date": "2023-10-10", "close": 158.25, "volume": 247903.0}, {"date": "2023-10-11", "close": 156.3, "volume": 159724.0}, {"date": "2023-10-12", "close": 150.26, "volume": 334988.0}, {"date": "2023-10-13", "close": 146.57, "volume": 344179.0}, {"date": "2023-10-16", "close": 151.15, "volume": 217156.0}, {"date": "2023-10-17", "close": 151.73, "volume": 235645.0}, {"date": "2023-10-18", "close": 152.38, "volume": 241338.0}, {"date": "2023-10-19", "close": 147.97, "volume": 215381.0}, {"date": "2023-10-20", "close": 147.36, "volume": 186074.0}, {"date": "2023-10-23", "close": 144.18, "volume": 311343.0}, {"date": "2023-10-24", "close": 143.56, "volume": 397862.0}, {"date": "2023-10-25", "close": 142.35, "volume": 525815.0}, {"date": "2023-10-26", "close": 145.52, "volume": 295032.0}, {"date": "2023-10-27", "close": 144.76, "volume": 290651.0}, {"date": "2023-10-30", "close": 142.94, "volume": 234673.0}, {"date": "2023-10-31", "close": 143.08, "volume": 214953.0}, {"date": "2023-11-01", "close": 147.74, "volume": 259310.0}, {"date": "2023-11-02", "close": 150.79, "volume": 253036.0}, {"date": "2023-11-03", "close": 156.12, "volume": 248952.0}, {"date": "2023-11-06", "close": 153.01, "volume": 188274.0}, {"date": "2023-11-07", "close": 152.11, "volume": 196468.0}, {"date": "2023-11-08", "close": 151.89, "volume": 295373.0}, {"date": "2023-11-09", "close": 147.97, "volume": 172070.0}, {"date": "2023-11-10", "close": 149.17, "volume": 118417.0}, {"date": "2023-11-13", "close": 149.56, "volume": 161401.0}, {"date": "2023-11-14", "close": 157.16, "volume": 199922.0}, {"date": "2023-11-15", "close": 159.55, "volume": 224763.0}, {"date": "2023-11-16", "close": 151.93, "volume": 308869.0}, {"date": "2023-11-17", "close": 153.86, "volume": 238946.0}, {"date": "2023-11-20", "close": 153.49, "volume": 133005.0}, {"date": "2023-11-21", "close": 152.46, "volume": 139103.0}, {"date": "2023-11-22", "close": 152.2, "volume": 145818.0}, {"date": "2023-11-24", "close": 154.26, "volume": 97335.0}, {"date": "2023-11-27", "close": 150.93, "volume": 130620.0}, {"date": "2023-11-28", "close": 151.03, "volume": 142275.0}, {"date": "2023-11-29", "close": 148.47, "volume": 335442.0}, {"date": "2023-11-30", "close": 149.3, "volume": 282991.0}, {"date": "2023-12-01", "close": 154.27, "volume": 270521.0}, {"date": "2023-12-04", "close": 154.49, "volume": 197377.0}, {"date": "2023-12-05", "close": 150.77, "volume": 194211.0}, {"date": "2023-12-06", "close": 149.25, "volume": 222496.0}, {"date": "2023-12-07", "close": 150.37, "volume": 207668.0}, {"date": "2023-12-08", "close": 150.26, "volume": 199741.0}, {"date": "2023-12-11", "close": 151.4, "volume": 132206.0}, {"date": "2023-12-12", "close": 149.13, "volume": 138260.0}, {"date": "2023-12-13", "close": 155.87, "volume": 428458.0}, {"date": "2023-12-14", "close": 163.31, "volume": 355223.0}, {"date": "2023-12-15", "close": 161.56, "volume": 315220.0}, {"date": "2023-12-18", "close": 160.05, "volume": 176517.0}, {"date": "2023-12-19", "close": 162.31, "volume": 191647.0}, {"date": "2023-12-20", "close": 159.34, "volume": 188028.0}, {"date": "2023-12-21", "close": 163.38, "volume": 159462.0}, {"date": "2023-12-22", "close": 162.66, "volume": 135982.0}, {"date": "2023-12-26", "close": 164.04, "volume": 118165.0}, {"date": "2023-12-27", "close": 162.74, "volume": 166313.0}, {"date": "2023-12-28", "close": 161.74, "volume": 177160.0}, {"date": "2023-12-29", "close": 160.51, "volume": 271695.0}, {"date": "2024-01-02", "close": 160.5, "volume": 146505.0}, {"date": "2024-01-03", "close": 153.31, "volume": 235740.0}, {"date": "2024-01-04", "close": 150.82, "volume": 282806.0}, {"date": "2024-01-05", "close": 150.58, "volume": 219048.0}, {"date": "2024-01-08", "close": 152.28, "volume": 143442.0}, {"date": "2024-01-09", "close": 151.15, "volume": 125452.0}, {"date": "2024-01-10", "close": 151.84, "volume": 158981.0}, {"date": "2024-01-11", "close": 151.5, "volume": 175468.0}, {"date": "2024-01-12", "close": 149.17, "volume": 175615.0}, {"date": "2024-01-16", "close": 150.04, "volume": 173524.0}, {"date": "2024-01-17", "close": 150.28, "volume": 172523.0}, {"date": "2024-01-18", "close": 151.33, "volume": 138212.0}, {"date": "2024-01-19", "close": 151.45, "volume": 123904.0}, {"date": "2024-01-22", "close": 154.03, "volume": 123383.0}, {"date": "2024-01-23", "close": 152.39, "volume": 143128.0}, {"date": "2024-01-24", "close": 150.83, "volume": 135674.0}, {"date": "2024-01-25", "close": 152.77, "volume": 151570.0}, {"date": "2024-01-26", "close": 153.32, "volume": 78244.0}, {"date": "2024-01-29", "close": 155.97, "volume": 117436.0}, {"date": "2024-01-30", "close": 156.04, "volume": 141613.0}, {"date": "2024-01-31", "close": 148.37, "volume": 420964.0}, {"date": "2024-02-01", "close": 152.82, "volume": 232562.0}, {"date": "2024-02-02", "close": 152.16, "volume": 236905.0}, {"date": "2024-02-05", "close": 149.61, "volume": 223805.0}, {"date": "2024-02-06", "close": 149.74, "volume": 220330.0}, {"date": "2024-02-07", "close": 148.25, "volume": 510557.0}, {"date": "2024-02-08", "close": 148.02, "volume": 225138.0}, {"date": "2024-02-09", "close": 152.66, "volume": 195909.0}, {"date": "2024-02-12", "close": 154.84, "volume": 214341.0}, {"date": "2024-02-13", "close": 150.35, "volume": 230958.0}, {"date": "2024-02-14", "close": 150.44, "volume": 211426.0}, {"date": "2024-02-15", "close": 151.49, "volume": 162189.0}, {"date": "2024-02-16", "close": 149.19, "volume": 173025.0}, {"date": "2024-02-20", "close": 145.16, "volume": 335979.0}, {"date": "2024-02-21", "close": 146.57, "volume": 247234.0}, {"date": "2024-02-22", "close": 150.72, "volume": 324759.0}, {"date": "2024-02-23", "close": 150.99, "volume": 207398.0}, {"date": "2024-02-26", "close": 150.62, "volume": 170098.0}, {"date": "2024-02-27", "close": 151.75, "volume": 184365.0}, {"date": "2024-02-28", "close": 151.34, "volume": 227270.0}, {"date": "2024-02-29", "close": 153.5, "volume": 170517.0}, {"date": "2024-03-01", "close": 154.64, "volume": 183829.0}, {"date": "2024-03-04", "close": 153.21, "volume": 255418.0}, {"date": "2024-03-05", "close": 153.15, "volume": 224187.0}, {"date": "2024-03-06", "close": 152.51, "volume": 170337.0}, {"date": "2024-03-07", "close": 152.74, "volume": 183205.0}, {"date": "2024-03-08", "close": 152.23, "volume": 165147.0}, {"date": "2024-03-11", "close": 152.3, "volume": 148655.0}, {"date": "2024-03-12", "close": 153.73, "volume": 126401.0}, {"date": "2024-03-13", "close": 154.25, "volume": 148849.0}, {"date": "2024-03-14", "close": 151.73, "volume": 143240.0}, {"date": "2024-03-15", "close": 153.3, "volume": 334041.0}, {"date": "2024-03-18", "close": 152.96, "volume": 336832.0}, {"date": "2024-03-19", "close": 153.09, "volume": 170013.0}, {"date": "2024-03-20", "close": 157.59, "volume": 181058.0}, {"date": "2024-03-21", "close": 160.32, "volume": 135626.0}, {"date": "2024-03-22", "close": 158.46, "volume": 123303.0}, {"date": "2024-03-25", "close": 158.14, "volume": 114588.0}, {"date": "2024-03-26", "close": 158.04, "volume": 136514.0}, {"date": "2024-03-27", "close": 162.1, "volume": 144108.0}, {"date": "2024-03-28", "close": 161.99, "volume": 190904.0}, {"date": "2024-04-01", "close": 160.72, "volume": 146777.0}, {"date": "2024-04-02", "close": 155.79, "volume": 180418.0}, {"date": "2024-04-03", "close": 155.44, "volume": 167941.0}, {"date": "2024-04-04", "close": 152.41, "volume": 180601.0}, {"date": "2024-04-05", "close": 153.37, "volume": 140001.0}, {"date": "2024-04-08", "close": 152.9, "volume": 93724.0}, {"date": "2024-04-09", "close": 154.42, "volume": 106696.0}, {"date": "2024-04-10", "close": 150.14, "volume": 280154.0}, {"date": "2024-04-11", "close": 150.41, "volume": 315668.0}, {"date": "2024-04-12", "close": 150.01, "volume": 298666.0}, {"date": "2024-04-15", "close": 149.39, "volume": 365868.0}, {"date": "2024-04-16", "close": 150.49, "volume": 216725.0}, {"date": "2024-04-17", "close": 149.02, "volume": 322836.0}, {"date": "2024-04-18", "close": 147.48, "volume": 187687.0}, {"date": "2024-04-19", "close": 147.94, "volume": 187870.0}, {"date": "2024-04-22", "close": 149.02, "volume": 187513.0}, {"date": "2024-04-23", "close": 152.2, "volume": 168877.0}, {"date": "2024-04-24", "close": 153.18, "volume": 206051.0}, {"date": "2024-04-25", "close": 153.45, "volume": 175963.0}, {"date": "2024-04-26", "close": 155.63, "volume": 220305.0}, {"date": "2024-04-29", "close": 155.38, "volume": 299095.0}, {"date": "2024-04-30", "close": 152.91, "volume": 402849.0}, {"date": "2024-05-01", "close": 151.98, "volume": 216566.0}, {"date": "2024-05-02", "close": 152.5, "volume": 160100.0}, {"date": "2024-05-03", "close": 153.44, "volume": 203347.0}, {"date": "2024-05-06", "close": 153.93, "volume": 169552.0}, {"date": "2024-05-07", "close": 153.22, "volume": 186164.0}, {"date": "2024-05-08", "close": 152.87, "volume": 136998.0}, {"date": "2024-05-09", "close": 156.08, "volume": 159532.0}, {"date": "2024-05-10", "close": 155.39, "volume": 185484.0}, {"date": "2024-05-13", "close": 160.29, "volume": 269151.0}, {"date": "2024-05-14", "close": 161.63, "volume": 218767.0}, {"date": "2024-05-15", "close": 160.03, "volume": 153001.0}, {"date": "2024-05-16", "close": 159.74, "volume": 109925.0}, {"date": "2024-05-17", "close": 156.25, "volume": 211065.0}, {"date": "2024-05-20", "close": 155.36, "volume": 179538.0}, {"date": "2024-05-21", "close": 154.92, "volume": 188000.0}, {"date": "2024-05-22", "close": 152.69, "volume": 157502.0}, {"date": "2024-05-23", "close": 151.32, "volume": 164023.0}, {"date": "2024-05-24", "close": 152.69, "volume": 97238.0}, {"date": "2024-05-28", "close": 151.44, "volume": 133544.0}, {"date": "2024-05-29", "close": 146.86, "volume": 191987.0}, {"date": "2024-05-30", "close": 150.46, "volume": 174495.0}, {"date": "2024-05-31", "close": 152.1, "volume": 192202.0}, {"date": "2024-06-03", "close": 153.45, "volume": 194857.0}, {"date": "2024-06-04", "close": 151.01, "volume": 146807.0}, {"date": "2024-06-05", "close": 151.59, "volume": 105265.0}, {"date": "2024-06-06", "close": 150.33, "volume": 128144.0}, {"date": "2024-06-07", "close": 148.92, "volume": 157230.0}, {"date": "2024-06-10", "close": 147.42, "volume": 224693.0}, {"date": "2024-06-11", "close": 146.86, "volume": 156476.0}, {"date": "2024-06-12", "close": 148.88, "volume": 180055.0}, {"date": "2024-06-13", "close": 147.63, "volume": 126364.0}, {"date": "2024-06-14", "close": 144.77, "volume": 198815.0}, {"date": "2024-06-17", "close": 147.51, "volume": 177596.0}, {"date": "2024-06-18", "close": 147.05, "volume": 156138.0}, {"date": "2024-06-20", "close": 150.28, "volume": 434545.0}, {"date": "2024-06-21", "close": 151.18, "volume": 341155.0}, {"date": "2024-06-24", "close": 150.72, "volume": 146149.0}, {"date": "2024-06-25", "close": 148.69, "volume": 238920.0}, {"date": "2024-06-26", "close": 148.12, "volume": 171018.0}, {"date": "2024-06-27", "close": 148.13, "volume": 153228.0}, {"date": "2024-06-28", "close": 149.02, "volume": 274986.0}, {"date": "2024-07-01", "close": 147.12, "volume": 211047.0}, {"date": "2024-07-02", "close": 146.63, "volume": 201814.0}, {"date": "2024-07-03", "close": 146.07, "volume": 93866.0}, {"date": "2024-07-05", "close": 143.74, "volume": 262697.0}, {"date": "2024-07-08", "close": 146.04, "volume": 150875.0}, {"date": "2024-07-09", "close": 144.13, "volume": 173989.0}, {"date": "2024-07-10", "close": 145.61, "volume": 133894.0}, {"date": "2024-07-11", "close": 152.73, "volume": 191820.0}, {"date": "2024-07-12", "close": 155.15, "volume": 176612.0}, {"date": "2024-07-15", "close": 155.37, "volume": 216586.0}, {"date": "2024-07-16", "close": 161.97, "volume": 192155.0}, {"date": "2024-07-17", "close": 160.99, "volume": 164470.0}, {"date": "2024-07-18", "close": 158.73, "volume": 135303.0}, {"date": "2024-07-19", "close": 155.4, "volume": 128511.0}, {"date": "2024-07-22", "close": 156.55, "volume": 157125.0}, {"date": "2024-07-23", "close": 154.24, "volume": 161443.0}, {"date": "2024-07-24", "close": 155.2, "volume": 124644.0}, {"date": "2024-07-25", "close": 158.56, "volume": 139263.0}, {"date": "2024-07-26", "close": 160.56, "volume": 186555.0}, {"date": "2024-07-29", "close": 162.8, "volume": 160644.0}, {"date": "2024-07-30", "close": 164.88, "volume": 240747.0}, {"date": "2024-07-31", "close": 174.11, "volume": 452351.0}, {"date": "2024-08-01", "close": 171.25, "volume": 439469.0}, {"date": "2024-08-02", "close": 164.11, "volume": 402902.0}, {"date": "2024-08-05", "close": 161.13, "volume": 292625.0}, {"date": "2024-08-06", "close": 161.75, "volume": 173009.0}, {"date": "2024-08-07", "close": 159.36, "volume": 172255.0}, {"date": "2024-08-08", "close": 162.1, "volume": 141682.0}, {"date": "2024-08-09", "close": 161.77, "volume": 113830.0}, {"date": "2024-08-12", "close": 160.26, "volume": 192460.0}, {"date": "2024-08-13", "close": 162.71, "volume": 233164.0}, {"date": "2024-08-14", "close": 162.21, "volume": 154151.0}, {"date": "2024-08-15", "close": 165.84, "volume": 142536.0}, {"date": "2024-08-16", "close": 165.44, "volume": 123306.0}, {"date": "2024-08-19", "close": 164.91, "volume": 93919.0}, {"date": "2024-08-20", "close": 164.25, "volume": 148865.0}, {"date": "2024-08-21", "close": 167.32, "volume": 113872.0}, {"date": "2024-08-22", "close": 165.33, "volume": 127566.0}, {"date": "2024-08-23", "close": 169.47, "volume": 112910.0}, {"date": "2024-08-26", "close": 168.78, "volume": 140896.0}, {"date": "2024-08-27", "close": 168.29, "volume": 103203.0}, {"date": "2024-08-28", "close": 168.2, "volume": 96537.0}, {"date": "2024-08-29", "close": 169.48, "volume": 171223.0}, {"date": "2024-08-30", "close": 170.1, "volume": 132693.0}, {"date": "2024-09-03", "close": 166.63, "volume": 150042.0}, {"date": "2024-09-04", "close": 162.41, "volume": 188740.0}, {"date": "2024-09-05", "close": 161.02, "volume": 125594.0}, {"date": "2024-09-06", "close": 157.28, "volume": 139662.0}, {"date": "2024-09-09", "close": 156.79, "volume": 170644.0}, {"date": "2024-09-10", "close": 149.77, "volume": 429722.0}, {"date": "2024-09-11", "close": 148.45, "volume": 252622.0}, {"date": "2024-09-12", "close": 149.27, "volume": 157304.0}, {"date": "2024-09-13", "close": 152.21, "volume": 150734.0}, {"date": "2024-09-16", "close": 156.11, "volume": 248764.0}, {"date": "2024-09-17", "close": 157.61, "volume": 168521.0}, {"date": "2024-09-18", "close": 157.6, "volume": 134396.0}, {"date": "2024-09-19", "close": 161.92, "volume": 142697.0}, {"date": "2024-09-20", "close": 158.49, "volume": 359903.0}, {"date": "2024-09-23", "close": 159.46, "volume": 138124.0}, {"date": "2024-09-24", "close": 160.85, "volume": 109681.0}, {"date": "2024-09-25", "close": 161.11, "volume": 197174.0}, {"date": "2024-09-26", "close": 161.87, "volume": 279908.0}, {"date": "2024-09-27", "close": 162.87, "volume": 128258.0}, {"date": "2024-09-30", "close": 162.42, "volume": 137253.0}, {"date": "2024-10-01", "close": 162.04, "volume": 130662.0}, {"date": "2024-10-02", "close": 158.08, "volume": 98302.0}, {"date": "2024-10-03", "close": 155.23, "volume": 108845.0}, {"date": "2024-10-04", "close": 158.06, "volume": 136225.0}, {"date": "2024-10-07", "close": 155.5, "volume": 116818.0}, {"date": "2024-10-08", "close": 154.89, "volume": 138050.0}, {"date": "2024-10-09", "close": 153.28, "volume": 118038.0}, {"date": "2024-10-10", "close": 153.01, "volume": 109639.0}, {"date": "2024-10-11", "close": 155.17, "volume": 134001.0}, {"date": "2024-10-14", "close": 154.78, "volume": 113808.0}, {"date": "2024-10-15", "close": 154.79, "volume": 167109.0}, {"date": "2024-10-16", "close": 157.93, "volume": 101608.0}, {"date": "2024-10-17", "close": 158.43, "volume": 113999.0}, {"date": "2024-10-18", "close": 157.29, "volume": 157671.0}, {"date": "2024-10-21", "close": 152.11, "volume": 186330.0}, {"date": "2024-10-22", "close": 152.0, "volume": 175766.0}, {"date": "2024-10-23", "close": 151.78, "volume": 132111.0}, {"date": "2024-10-24", "close": 153.96, "volume": 141410.0}, {"date": "2024-10-25", "close": 152.26, "volume": 174502.0}, {"date": "2024-10-28", "close": 155.64, "volume": 349385.0}, {"date": "2024-10-29", "close": 152.97, "volume": 280355.0}, {"date": "2024-10-30", "close": 152.43, "volume": 211355.0}, {"date": "2024-10-31", "close": 150.57, "volume": 171277.0}, {"date": "2024-11-01", "close": 150.51, "volume": 142824.0}, {"date": "2024-11-04", "close": 151.68, "volume": 109223.0}, {"date": "2024-11-05", "close": 154.8, "volume": 103704.0}, {"date": "2024-11-06", "close": 161.5, "volume": 167905.0}, {"date": "2024-11-07", "close": 160.21, "volume": 120181.0}, {"date": "2024-11-08", "close": 158.97, "volume": 109054.0}, {"date": "2024-11-11", "close": 160.92, "volume": 113409.0}, {"date": "2024-11-12", "close": 161.08, "volume": 159365.0}, {"date": "2024-11-13", "close": 161.17, "volume": 132539.0}, {"date": "2024-11-14", "close": 162.31, "volume": 193340.0}, {"date": "2024-11-15", "close": 160.23, "volume": 89853.0}, {"date": "2024-11-18", "close": 160.49, "volume": 152807.0}, {"date": "2024-11-19", "close": 159.22, "volume": 243351.0}, {"date": "2024-11-20", "close": 157.23, "volume": 155897.0}, {"date": "2024-11-21", "close": 160.91, "volume": 133023.0}, {"date": "2024-11-22", "close": 164.08, "volume": 151405.0}, {"date": "2024-11-25", "close": 170.38, "volume": 244305.0}, {"date": "2024-11-26", "close": 167.48, "volume": 208070.0}, {"date": "2024-11-27", "close": 166.78, "volume": 111411.0}, {"date": "2024-11-29", "close": 166.54, "volume": 105806.0}, {"date": "2024-12-02", "close": 167.46, "volume": 161058.0}, {"date": "2024-12-03", "close": 166.54, "volume": 112248.0}, {"date": "2024-12-04", "close": 165.44, "volume": 92507.0}, {"date": "2024-12-05", "close": 163.74, "volume": 96554.0}, {"date": "2024-12-06", "close": 163.88, "volume": 87921.0}, {"date": "2024-12-09", "close": 164.0, "volume": 106516.0}, {"date": "2024-12-10", "close": 163.85, "volume": 128538.0}, {"date": "2024-12-11", "close": 163.49, "volume": 162084.0}, {"date": "2024-12-12", "close": 165.01, "volume": 151490.0}, {"date": "2024-12-13", "close": 163.26, "volume": 124333.0}, {"date": "2024-12-16", "close": 164.13, "volume": 129555.0}, {"date": "2024-12-17", "close": 161.76, "volume": 225965.0}, {"date": "2024-12-18", "close": 156.52, "volume": 399580.0}, {"date": "2024-12-19", "close": 157.0, "volume": 170998.0}, {"date": "2024-12-20", "close": 157.38, "volume": 390982.0}, {"date": "2024-12-23", "close": 155.6, "volume": 224465.0}, {"date": "2024-12-24", "close": 157.53, "volume": 47142.0}, {"date": "2024-12-26", "close": 156.94, "volume": 97011.0}, {"date": "2024-12-27", "close": 155.14, "volume": 135144.0}, {"date": "2024-12-30", "close": 153.59, "volume": 135060.0}, {"date": "2024-12-31", "close": 152.44, "volume": 116650.0}, {"date": "2025-01-02", "close": 150.17, "volume": 124182.0}, {"date": "2025-01-03", "close": 150.69, "volume": 170645.0}, {"date": "2025-01-06", "close": 149.22, "volume": 245834.0}, {"date": "2025-01-07", "close": 151.86, "volume": 189959.0}, {"date": "2025-01-08", "close": 152.53, "volume": 117504.0}, {"date": "2025-01-10", "close": 151.24, "volume": 168605.0}, {"date": "2025-01-13", "close": 153.27, "volume": 130011.0}, {"date": "2025-01-14", "close": 156.53, "volume": 164375.0}, {"date": "2025-01-15", "close": 159.34, "volume": 150865.0}, {"date": "2025-01-16", "close": 159.7, "volume": 210291.0}, {"date": "2025-01-17", "close": 160.5, "volume": 219342.0}, {"date": "2025-01-21", "close": 162.91, "volume": 162701.0}, {"date": "2025-01-22", "close": 160.5, "volume": 117156.0}, {"date": "2025-01-23", "close": 162.35, "volume": 158759.0}, {"date": "2025-01-24", "close": 160.97, "volume": 119334.0}, {"date": "2025-01-27", "close": 164.02, "volume": 212034.0}, {"date": "2025-01-28", "close": 165.51, "volume": 131192.0}, {"date": "2025-01-29", "close": 164.9, "volume": 137771.0}, {"date": "2025-01-30", "close": 168.15, "volume": 164704.0}, {"date": "2025-01-31", "close": 165.63, "volume": 169528.0}, {"date": "2025-02-03", "close": 163.84, "volume": 193035.0}, {"date": "2025-02-04", "close": 168.6, "volume": 195095.0}, {"date": "2025-02-05", "close": 170.09, "volume": 131895.0}, {"date": "2025-02-06", "close": 168.07, "volume": 129152.0}, {"date": "2025-02-07", "close": 165.54, "volume": 174435.0}, {"date": "2025-02-10", "close": 166.66, "volume": 196468.0}, {"date": "2025-02-11", "close": 165.59, "volume": 183189.0}, {"date": "2025-02-12", "close": 164.64, "volume": 275594.0}, {"date": "2025-02-13", "close": 175.89, "volume": 421083.0}, {"date": "2025-02-14", "close": 174.44, "volume": 324972.0}, {"date": "2025-02-18", "close": 171.5, "volume": 297031.0}, {"date": "2025-02-19", "close": 169.58, "volume": 158122.0}, {"date": "2025-02-20", "close": 167.92, "volume": 190003.0}, {"date": "2025-02-21", "close": 163.59, "volume": 276083.0}, {"date": "2025-02-24", "close": 164.75, "volume": 214941.0}, {"date": "2025-02-25", "close": 167.46, "volume": 214188.0}, {"date": "2025-02-26", "close": 167.34, "volume": 176795.0}, {"date": "2025-02-27", "close": 165.59, "volume": 237580.0}, {"date": "2025-02-28", "close": 168.73, "volume": 303916.0}, {"date": "2025-03-03", "close": 167.8, "volume": 304083.0}, {"date": "2025-03-04", "close": 163.75, "volume": 280022.0}, {"date": "2025-03-05", "close": 165.29, "volume": 172025.0}, {"date": "2025-03-06", "close": 166.8, "volume": 183145.0}, {"date": "2025-03-07", "close": 169.2, "volume": 247395.0}, {"date": "2025-03-10", "close": 167.33, "volume": 252197.0}, {"date": "2025-03-11", "close": 160.08, "volume": 346476.0}, {"date": "2025-03-12", "close": 157.32, "volume": 269433.0}, {"date": "2025-03-13", "close": 149.04, "volume": 266663.0}, {"date": "2025-03-14", "close": 148.04, "volume": 264643.0}, {"date": "2025-03-17", "close": 149.69, "volume": 251397.0}, {"date": "2025-03-18", "close": 148.38, "volume": 175024.0}, {"date": "2025-03-19", "close": 150.54, "volume": 244300.0}, {"date": "2025-03-20", "close": 149.97, "volume": 202517.0}, {"date": "2025-03-21", "close": 149.38, "volume": 303210.0}, {"date": "2025-03-24", "close": 154.31, "volume": 184394.0}, {"date": "2025-03-25", "close": 153.96, "volume": 185542.0}, {"date": "2025-03-26", "close": 150.0, "volume": 253849.0}, {"date": "2025-03-27", "close": 144.45, "volume": 372592.0}, {"date": "2025-03-28", "close": 141.31, "volume": 434592.0}, {"date": "2025-03-31", "close": 143.98, "volume": 439891.0}, {"date": "2025-04-01", "close": 146.38, "volume": 311818.0}, {"date": "2025-04-02", "close": 149.5, "volume": 298550.0}, {"date": "2025-04-03", "close": 141.12, "volume": 393160.0}, {"date": "2025-04-04", "close": 141.79, "volume": 476322.0}, {"date": "2025-04-07", "close": 140.51, "volume": 445886.0}, {"date": "2025-04-08", "close": 140.37, "volume": 518859.0}, {"date": "2025-04-09", "close": 152.93, "volume": 455867.0}, {"date": "2025-04-10", "close": 148.82, "volume": 369407.0}, {"date": "2025-04-11", "close": 151.63, "volume": 363016.0}, {"date": "2025-04-14", "close": 151.31, "volume": 316226.0}, {"date": "2025-04-15", "close": 150.7, "volume": 145489.0}, {"date": "2025-04-16", "close": 149.69, "volume": 250052.0}, {"date": "2025-04-17", "close": 151.81, "volume": 200691.0}, {"date": "2025-04-21", "close": 150.94, "volume": 227813.0}, {"date": "2025-04-22", "close": 154.71, "volume": 268764.0}, {"date": "2025-04-23", "close": 154.99, "volume": 245550.0}, {"date": "2025-04-24", "close": 158.12, "volume": 251218.0}, {"date": "2025-04-25", "close": 157.3, "volume": 146001.0}, {"date": "2025-04-28", "close": 157.86, "volume": 226734.0}, {"date": "2025-04-29", "close": 157.59, "volume": 249239.0}, {"date": "2025-04-30", "close": 155.67, "volume": 376344.0}, {"date": "2025-05-01", "close": 155.61, "volume": 218924.0}, {"date": "2025-05-02", "close": 157.35, "volume": 180436.0}, {"date": "2025-05-05", "close": 156.23, "volume": 164971.0}, {"date": "2025-05-06", "close": 155.62, "volume": 192389.0}, {"date": "2025-05-07", "close": 155.04, "volume": 212689.0}, {"date": "2025-05-08", "close": 158.67, "volume": 159110.0}, {"date": "2025-05-09", "close": 159.28, "volume": 144986.0}, {"date": "2025-05-12", "close": 165.52, "volume": 218783.0}, {"date": "2025-05-13", "close": 165.85, "volume": 153541.0}, {"date": "2025-05-14", "close": 163.9, "volume": 180498.0}, {"date": "2025-05-15", "close": 165.81, "volume": 236261.0}, {"date": "2025-05-16", "close": 166.54, "volume": 226272.0}, {"date": "2025-05-19", "close": 167.02, "volume": 155424.0}, {"date": "2025-05-20", "close": 166.08, "volume": 186329.0}, {"date": "2025-05-21", "close": 162.16, "volume": 166627.0}, {"date": "2025-05-22", "close": 162.66, "volume": 300872.0}, {"date": "2025-05-23", "close": 162.17, "volume": 198411.0}, {"date": "2025-05-27", "close": 164.18, "volume": 197876.0}, {"date": "2025-05-28", "close": 163.14, "volume": 125933.0}, {"date": "2025-05-29", "close": 162.31, "volume": 184398.0}, {"date": "2025-05-30", "close": 164.18, "volume": 224083.0}, {"date": "2025-06-02", "close": 159.74, "volume": 223881.0}, {"date": "2025-06-03", "close": 163.46, "volume": 453204.0}, {"date": "2025-06-04", "close": 162.47, "volume": 254151.0}, {"date": "2025-06-05", "close": 162.67, "volume": 156456.0}, {"date": "2025-06-06", "close": 164.78, "volume": 293232.0}, {"date": "2025-06-09", "close": 167.08, "volume": 223942.0}, {"date": "2025-06-10", "close": 170.0, "volume": 253335.0}, {"date": "2025-06-11", "close": 168.42, "volume": 379856.0}, {"date": "2025-06-12", "close": 167.1, "volume": 267844.0}, {"date": "2025-06-13", "close": 165.51, "volume": 312720.0}, {"date": "2025-06-16", "close": 171.01, "volume": 361966.0}, {"date": "2025-06-17", "close": 169.29, "volume": 288205.0}, {"date": "2025-06-18", "close": 170.39, "volume": 318667.0}, {"date": "2025-06-20", "close": 173.47, "volume": 483258.0}, {"date": "2025-06-23", "close": 175.3, "volume": 340587.0}, {"date": "2025-06-24", "close": 177.56, "volume": 357615.0}, {"date": "2025-06-25", "close": 174.37, "volume": 222437.0}, {"date": "2025-06-26", "close": 173.31, "volume": 184172.0}, {"date": "2025-06-27", "close": 173.36, "volume": 291495.0}, {"date": "2025-06-30", "close": 171.81, "volume": 279470.0}, {"date": "2025-07-01", "close": 177.81, "volume": 229190.0}, {"date": "2025-07-02", "close": 182.49, "volume": 246617.0}, {"date": "2025-07-03", "close": 182.56, "volume": 91800.0}, {"date": "2025-07-07", "close": 180.92, "volume": 245888.0}, {"date": "2025-07-08", "close": 179.88, "volume": 232903.0}, {"date": "2025-07-09", "close": 181.57, "volume": 158451.0}, {"date": "2025-07-10", "close": 184.12, "volume": 235977.0}, {"date": "2025-07-11", "close": 183.07, "volume": 140152.0}, {"date": "2025-07-14", "close": 183.02, "volume": 120643.0}, {"date": "2025-07-15", "close": 176.82, "volume": 206387.0}, {"date": "2025-07-16", "close": 175.36, "volume": 168733.0}, {"date": "2025-07-17", "close": 164.12, "volume": 389522.0}, {"date": "2025-07-18", "close": 165.03, "volume": 267633.0}, {"date": "2025-07-21", "close": 166.42, "volume": 237447.0}, {"date": "2025-07-22", "close": 171.03, "volume": 299557.0}, {"date": "2025-07-23", "close": 173.28, "volume": 291960.0}, {"date": "2025-07-24", "close": 170.8, "volume": 248227.0}, {"date": "2025-07-25", "close": 175.02, "volume": 218915.0}, {"date": "2025-07-28", "close": 170.25, "volume": 232404.0}, {"date": "2025-07-29", "close": 168.01, "volume": 353020.0}, {"date": "2025-07-30", "close": 166.81, "volume": 334242.0}, {"date": "2025-07-31", "close": 167.41, "volume": 369540.0}, {"date": "2025-08-01", "close": 168.26, "volume": 267673.0}, {"date": "2025-08-04", "close": 168.4, "volume": 328200.0}, {"date": "2025-08-05", "close": 176.92, "volume": 361661.0}, {"date": "2025-08-06", "close": 178.14, "volume": 200418.0}, {"date": "2025-08-07", "close": 175.1, "volume": 215888.0}, {"date": "2025-08-08", "close": 174.83, "volume": 127874.0}, {"date": "2025-08-11", "close": 176.09, "volume": 133801.0}, {"date": "2025-08-12", "close": 180.96, "volume": 185761.0}, {"date": "2025-08-13", "close": 185.82, "volume": 251202.0}, {"date": "2025-08-14", "close": 183.06, "volume": 163270.0}, {"date": "2025-08-15", "close": 180.35, "volume": 200276.0}, {"date": "2025-08-18", "close": 180.52, "volume": 233197.0}, {"date": "2025-08-19", "close": 183.82, "volume": 210167.0}, {"date": "2025-08-20", "close": 182.22, "volume": 220458.0}, {"date": "2025-08-21", "close": 180.99, "volume": 203096.0}, {"date": "2025-08-22", "close": 187.31, "volume": 237766.0}, {"date": "2025-08-25", "close": 187.04, "volume": 138783.0}, {"date": "2025-08-26", "close": 187.25, "volume": 164708.0}, {"date": "2025-08-27", "close": 188.32, "volume": 218694.0}, {"date": "2025-08-28", "close": 187.0, "volume": 205061.0}, {"date": "2025-08-29", "close": 184.41, "volume": 204020.0}, {"date": "2025-09-02", "close": 184.63, "volume": 176920.0}, {"date": "2025-09-03", "close": 183.68, "volume": 154749.0}, {"date": "2025-09-04", "close": 186.58, "volume": 152750.0}, {"date": "2025-09-05", "close": 187.63, "volume": 160253.0}, {"date": "2025-09-08", "close": 187.75, "volume": 215071.0}, {"date": "2025-09-09", "close": 185.9, "volume": 141386.0}, {"date": "2025-09-10", "close": 184.23, "volume": 205531.0}, {"date": "2025-09-11", "close": 185.41, "volume": 299991.0}, {"date": "2025-09-12", "close": 179.63, "volume": 258715.0}, {"date": "2025-09-15", "close": 178.45, "volume": 160408.0}, {"date": "2025-09-16", "close": 178.09, "volume": 167877.0}, {"date": "2025-09-17", "close": 177.81, "volume": 163657.0}, {"date": "2025-09-18", "close": 178.55, "volume": 148732.0}, {"date": "2025-09-19", "close": 176.06, "volume": 395857.0}, {"date": "2025-09-22", "close": 174.12, "volume": 283261.0}, {"date": "2025-09-23", "close": 174.7, "volume": 255837.0}, {"date": "2025-09-24", "close": 173.91, "volume": 228835.0}, {"date": "2025-09-25", "close": 170.85, "volume": 267166.0}, {"date": "2025-09-26", "close": 171.74, "volume": 190644.0}, {"date": "2025-09-29", "close": 172.65, "volume": 214878.0}, {"date": "2025-09-30", "close": 173.91, "volume": 430111.0}, {"date": "2025-10-01", "close": 176.69, "volume": 221161.0}, {"date": "2025-10-02", "close": 174.83, "volume": 178988.0}, {"date": "2025-10-03", "close": 174.29, "volume": 199716.0}, {"date": "2025-10-06", "close": 171.03, "volume": 251225.0}, {"date": "2025-10-07", "close": 169.66, "volume": 274058.0}, {"date": "2025-10-08", "close": 168.39, "volume": 177871.0}, {"date": "2025-10-09", "close": 167.56, "volume": 177870.0}, {"date": "2025-10-10", "close": 165.65, "volume": 249372.0}, {"date": "2025-10-13", "close": 168.45, "volume": 240958.0}, {"date": "2025-10-14", "close": 173.94, "volume": 318233.0}, {"date": "2025-10-15", "close": 171.01, "volume": 258914.0}, {"date": "2025-10-16", "close": 169.23, "volume": 367992.0}, {"date": "2025-10-17", "close": 169.57, "volume": 213286.0}, {"date": "2025-10-20", "close": 169.45, "volume": 160906.0}, {"date": "2025-10-21", "close": 171.28, "volume": 192863.0}, {"date": "2025-10-22", "close": 169.88, "volume": 280856.0}, {"date": "2025-10-23", "close": 165.83, "volume": 470974.0}, {"date": "2025-10-24", "close": 164.77, "volume": 265525.0}, {"date": "2025-10-27", "close": 166.07, "volume": 268112.0}, {"date": "2025-10-28", "close": 163.04, "volume": 405023.0}, {"date": "2025-10-29", "close": 160.8, "volume": 508198.0}, {"date": "2025-10-30", "close": 161.04, "volume": 342837.0}, {"date": "2025-10-31", "close": 160.07, "volume": 335655.0}, {"date": "2025-11-03", "close": 158.97, "volume": 273022.0}, {"date": "2025-11-04", "close": 156.65, "volume": 436745.0}, {"date": "2025-11-05", "close": 157.76, "volume": 270137.0}, {"date": "2025-11-06", "close": 154.86, "volume": 277752.0}, {"date": "2025-11-07", "close": 158.64, "volume": 364861.0}, {"date": "2025-11-10", "close": 158.81, "volume": 251760.0}, {"date": "2025-11-11", "close": 157.89, "volume": 169548.0}, {"date": "2025-11-12", "close": 160.74, "volume": 267514.0}, {"date": "2025-11-13", "close": 159.81, "volume": 238245.0}, {"date": "2025-11-14", "close": 159.09, "volume": 203759.0}, {"date": "2025-11-17", "close": 155.75, "volume": 185743.0}, {"date": "2025-11-18", "close": 156.45, "volume": 219525.0}, {"date": "2025-11-19", "close": 157.22, "volume": 187815.0}, {"date": "2025-11-20", "close": 155.84, "volume": 286016.0}, {"date": "2025-11-21", "close": 160.63, "volume": 317744.0}, {"date": "2025-11-24", "close": 158.16, "volume": 265760.0}, {"date": "2025-11-25", "close": 163.16, "volume": 225480.0}, {"date": "2025-11-26", "close": 162.12, "volume": 154102.0}, {"date": "2025-11-28", "close": 161.72, "volume": 96485.0}, {"date": "2025-12-01", "close": 161.87, "volume": 251561.0}, {"date": "2025-12-02", "close": 160.86, "volume": 168147.0}, {"date": "2025-12-03", "close": 163.17, "volume": 188925.0}, {"date": "2025-12-04", "close": 163.62, "volume": 192225.0}, {"date": "2025-12-05", "close": 164.93, "volume": 211015.0}, {"date": "2025-12-08", "close": 164.19, "volume": 181239.0}, {"date": "2025-12-09", "close": 165.47, "volume": 222171.0}, {"date": "2025-12-10", "close": 170.05, "volume": 317431.0}, {"date": "2025-12-11", "close": 170.31, "volume": 256319.0}, {"date": "2025-12-12", "close": 167.62, "volume": 257339.0}, {"date": "2025-12-15", "close": 167.92, "volume": 298135.0}, {"date": "2025-12-16", "close": 167.98, "volume": 265968.0}, {"date": "2025-12-17", "close": 167.85, "volume": 269908.0}, {"date": "2025-12-18", "close": 166.21, "volume": 215796.0}, {"date": "2025-12-19", "close": 166.25, "volume": 338110.0}, {"date": "2025-12-22", "close": 165.56, "volume": 240262.0}, {"date": "2025-12-23", "close": 165.14, "volume": 195132.0}, {"date": "2025-12-24", "close": 166.29, "volume": 98809.0}, {"date": "2025-12-26", "close": 165.6, "volume": 148952.0}, {"date": "2025-12-29", "close": 164.48, "volume": 201691.0}, {"date": "2025-12-30", "close": 163.03, "volume": 240261.0}, {"date": "2025-12-31", "close": 158.29, "volume": 416561.0}, {"date": "2026-01-02", "close": 158.16, "volume": 390065.0}, {"date": "2026-01-05", "close": 160.79, "volume": 307087.0}, {"date": "2026-01-06", "close": 162.34, "volume": 229045.0}, {"date": "2026-01-07", "close": 161.71, "volume": 163052.0}, {"date": "2026-01-08", "close": 164.8, "volume": 220204.0}, {"date": "2026-01-09", "close": 165.4, "volume": 281217.0}, {"date": "2026-01-12", "close": 164.86, "volume": 251366.0}, {"date": "2026-01-13", "close": 164.72, "volume": 239276.0}, {"date": "2026-01-14", "close": 163.44, "volume": 175869.0}, {"date": "2026-01-15", "close": 164.39, "volume": 195991.0}, {"date": "2026-01-16", "close": 163.96, "volume": 151529.0}, {"date": "2026-01-20", "close": 163.02, "volume": 211568.0}, {"date": "2026-01-21", "close": 167.29, "volume": 253044.0}, {"date": "2026-01-22", "close": 163.31, "volume": 311320.0}, {"date": "2026-01-23", "close": 159.36, "volume": 216296.0}, {"date": "2026-01-26", "close": 160.31, "volume": 241144.0}, {"date": "2026-01-27", "close": 160.4, "volume": 152194.0}, {"date": "2026-01-28", "close": 159.41, "volume": 273726.0}, {"date": "2026-01-29", "close": 156.67, "volume": 401861.0}, {"date": "2026-01-30", "close": 156.79, "volume": 280379.0}, {"date": "2026-02-02", "close": 157.53, "volume": 236371.0}, {"date": "2026-02-03", "close": 158.79, "volume": 231542.0}, {"date": "2026-02-04", "close": 165.41, "volume": 302208.0}, {"date": "2026-02-05", "close": 161.9, "volume": 248697.0}, {"date": "2026-02-06", "close": 166.68, "volume": 192693.0}, {"date": "2026-02-09", "close": 166.51, "volume": 321879.0}, {"date": "2026-02-10", "close": 164.4, "volume": 445912.0}, {"date": "2026-02-11", "close": 173.22, "volume": 488985.0}, {"date": "2026-02-12", "close": 177.24, "volume": 468632.0}, {"date": "2026-02-13", "close": 171.35, "volume": 503100.0}, {"date": "2026-02-17", "close": 165.61, "volume": 415642.0}, {"date": "2026-02-18", "close": 168.18, "volume": 404838.0}, {"date": "2026-02-19", "close": 165.67, "volume": 319940.0}, {"date": "2026-02-20", "close": 167.3, "volume": 289975.0}, {"date": "2026-02-23", "close": 163.16, "volume": 282798.0}, {"date": "2026-02-24", "close": 161.81, "volume": 245802.0}, {"date": "2026-02-25", "close": 159.49, "volume": 274765.0}, {"date": "2026-02-26", "close": 157.7, "volume": 252700.0}, {"date": "2026-02-27", "close": 157.52, "volume": 221922.0}, {"date": "2026-03-02", "close": 156.75, "volume": 313851.0}, {"date": "2026-03-03", "close": 156.92, "volume": 306518.0}, {"date": "2026-03-04", "close": 158.83, "volume": 354507.0}, {"date": "2026-03-05", "close": 157.66, "volume": 292911.0}, {"date": "2026-03-06", "close": 156.61, "volume": 278635.0}, {"date": "2026-03-09", "close": 155.94, "volume": 402158.0}, {"date": "2026-03-10", "close": 151.71, "volume": 330515.0}, {"date": "2026-03-11", "close": 150.36, "volume": 263302.0}, {"date": "2026-03-12", "close": 147.19, "volume": 298771.0}, {"date": "2026-03-13", "close": 145.93, "volume": 230038.0}, {"date": "2026-03-16", "close": 144.18, "volume": 259374.0}, {"date": "2026-03-17", "close": 145.24, "volume": 238558.0}, {"date": "2026-03-18", "close": 143.27, "volume": 274458.0}, {"date": "2026-03-19", "close": 144.31, "volume": 344264.0}, {"date": "2026-03-20", "close": 140.6, "volume": 1471815.0}, {"date": "2026-03-23", "close": 145.54, "volume": 278777.0}, {"date": "2026-03-24", "close": 146.17, "volume": 261955.0}, {"date": "2026-03-25", "close": 148.11, "volume": 195916.0}, {"date": "2026-03-26", "close": 148.89, "volume": 182433.0}, {"date": "2026-03-27", "close": 148.41, "volume": 262103.0}, {"date": "2026-03-30", "close": 147.98, "volume": 259820.0}, {"date": "2026-03-31", "close": 149.52, "volume": 229716.0}, {"date": "2026-04-01", "close": 149.16, "volume": 214484.0}, {"date": "2026-04-02", "close": 149.34, "volume": 153609.0}, {"date": "2026-04-06", "close": 148.71, "volume": 136191.0}, {"date": "2026-04-07", "close": 148.17, "volume": 271649.0}, {"date": "2026-04-08", "close": 153.26, "volume": 258209.0}, {"date": "2026-04-09", "close": 155.15, "volume": 218081.0}, {"date": "2026-04-10", "close": 156.12, "volume": 172336.0}, {"date": "2026-04-13", "close": 156.8, "volume": 216744.0}, {"date": "2026-04-14", "close": 157.27, "volume": 260668.0}, {"date": "2026-04-15", "close": 155.13, "volume": 228226.0}, {"date": "2026-04-16", "close": 156.02, "volume": 231554.0}, {"date": "2026-04-17", "close": 161.32, "volume": 336761.0}, {"date": "2026-04-20", "close": 162.82, "volume": 281104.0}, {"date": "2026-04-21", "close": 160.7, "volume": 276510.0}, {"date": "2026-04-22", "close": 159.47, "volume": 240305.0}, {"date": "2026-04-23", "close": 160.0, "volume": 236103.0}, {"date": "2026-04-24", "close": 160.42, "volume": 232973.0}, {"date": "2026-04-27", "close": 160.14, "volume": 289934.0}, {"date": "2026-04-28", "close": 161.55, "volume": 525562.0}, {"date": "2026-04-29", "close": 171.66, "volume": 699415.0}, {"date": "2026-04-30", "close": 171.52, "volume": 443141.0}, {"date": "2026-05-01", "close": 169.84, "volume": 386715.0}, {"date": "2026-05-04", "close": 164.91, "volume": 247028.0}, {"date": "2026-05-05", "close": 168.81, "volume": 226976.0}, {"date": "2026-05-06", "close": 169.73, "volume": 271258.0}, {"date": "2026-05-07", "close": 171.61, "volume": 302568.0}, {"date": "2026-05-08", "close": 173.81, "volume": 269738.0}, {"date": "2026-05-11", "close": 173.26, "volume": 281607.0}, {"date": "2026-05-12", "close": 169.03, "volume": 285929.0}, {"date": "2026-05-13", "close": 166.58, "volume": 237310.0}, {"date": "2026-05-14", "close": 169.06, "volume": 236860.0}, {"date": "2026-05-15", "close": 162.18, "volume": 343684.0}, {"date": "2026-05-18", "close": 159.75, "volume": 282857.0}, {"date": "2026-05-19", "close": 156.46, "volume": 347137.0}, {"date": "2026-05-20", "close": 158.98, "volume": 327468.0}, {"date": "2026-05-21", "close": 161.73, "volume": 248147.0}, {"date": "2026-05-22", "close": 164.73, "volume": 183104.0}, {"date": "2026-05-26", "close": 166.59, "volume": 216360.0}, {"date": "2026-05-27", "close": 169.01, "volume": 294407.0}, {"date": "2026-05-28", "close": 168.17, "volume": 245975.0}, {"date": "2026-05-29", "close": 167.37, "volume": 320826.0}, {"date": "2026-06-01", "close": 170.44, "volume": 332781.0}, {"date": "2026-06-02", "close": 172.36, "volume": 263733.0}, {"date": "2026-06-03", "close": 171.88, "volume": 279992.0}, {"date": "2026-06-04", "close": 171.61, "volume": 223181.0}, {"date": "2026-06-05", "close": 171.02, "volume": 239209.0}, {"date": "2026-06-08", "close": 172.49, "volume": 228526.0}, {"date": "2026-06-09", "close": 180.2, "volume": 352448.0}, {"date": "2026-06-10", "close": 178.18, "volume": 431006.0}, {"date": "2026-06-11", "close": 181.02, "volume": 260008.0}, {"date": "2026-06-12", "close": 180.96, "volume": 243346.0}, {"date": "2026-06-15", "close": 180.07, "volume": 247442.0}, {"date": "2026-06-16", "close": 180.76, "volume": 297300.0}, {"date": "2026-06-17", "close": 171.33, "volume": 366769.0}, {"date": "2026-06-18", "close": 175.2, "volume": 415086.0}, {"date": "2026-06-22", "close": 175.0, "volume": 227026.0}, {"date": "2026-06-23", "close": 176.71, "volume": 202251.0}, {"date": "2026-06-24", "close": 183.44, "volume": 498510.0}, {"date": "2026-06-25", "close": 183.84, "volume": 387757.0}, {"date": "2026-06-26", "close": 182.21, "volume": 286062.0}, {"date": "2026-06-29", "close": 180.06, "volume": 288458.0}, {"date": "2026-06-30", "close": 178.95, "volume": 297195.0}, {"date": "2026-07-01", "close": 177.08, "volume": 222668.0}, {"date": "2026-07-02", "close": 179.42, "volume": 269674.0}, {"date": "2026-07-06", "close": 183.42, "volume": 296234.0}, {"date": "2026-07-07", "close": 184.97, "volume": 211548.0}, {"date": "2026-07-08", "close": 182.52, "volume": 237059.0}, {"date": "2026-07-09", "close": 191.49, "volume": 324275.0}, {"date": "2026-07-10", "close": 194.27, "volume": 363202.0}, {"date": "2026-07-13", "close": 193.22, "volume": 298520.0}, {"date": "2026-07-14", "close": 193.55, "volume": 281046.0}, {"date": "2026-07-15", "close": 200.4, "volume": 344611.0}, {"date": "2026-07-16", "close": 204.74, "volume": 472798.0}, {"date": "2026-07-17", "close": 202.66, "volume": 303655.0}, {"date": "2026-07-20", "close": 195.5, "volume": 268482.0}, {"date": "2026-07-21", "close": 195.19, "volume": 266613.0}, {"date": "2026-07-22", "close": 214.57, "volume": 2562462.0}, {"date": "2026-07-23", "close": 215.54, "volume": 859873.0}, {"date": "2026-07-24", "close": 217.35, "volume": 533405.0}, {"date": "2026-07-27", "close": 215.7, "volume": 499292.0}, {"date": "2026-07-28", "close": 220.01, "volume": 520186.0}, {"date": "2026-07-29", "close": 223.44, "volume": 820085.0}, {"date": "2026-07-30", "close": 220.61, "volume": 574760.0}, {"date": "2026-07-31", "close": 217.31, "volume": 673521.0}, {"date": "2026-08-03", "close": 217.5, "volume": 495356.0}, {"date": "2026-08-04", "close": 219.05, "volume": 318535.0}, {"date": "2026-08-05", "close": 215.76, "volume": 387532.0}, {"date": "2026-08-06", "close": 216.4, "volume": 376406.0}, {"date": "2026-08-07", "close": 216.41, "volume": 307837.0}], "refreshing": true}