{"ticker": "PATK", "overview": {"cik": "76605", "ticker": "PATK", "name": "PATRICK INDUSTRIES INC", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002106", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000076605-26-000075", "price_sensitive": true}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0000076605-26-000072", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000076605-26-000069", "price_sensitive": true}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000076605-26-000066", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000076605-26-000065", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000076605-26-000064", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000076605-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000076605-26-000059", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001834052-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001189422-26-000027", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000076605-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001491923-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001189422-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001401884-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001189422-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001572673-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001407402-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001528477-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001443241-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0002070810-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001380659-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000076605-26-000052", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000076605-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000076605-26-000048", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PATK", "has_prices": true, "as_of": "2026-08-07", "last": 88.84, "prev_close": 86.51, "change": 2.3299999999999983, "change_pct": 0.026933302508380514, "session_volume": 478256.0, "vwap_5": 86.60279307794868, "vwap_20": 85.91786665320642, "vwap_60": 87.7686687137173, "vwap_250": 102.45273210661269, "high_52w": 145.75, "low_52w": 82.55, "avg_volume_20": 577502.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902219-26-000294", "src": "13DG", "ticker": "PATK", "cik": "76605", "company": "PATRICK INDUSTRIES INC", "company_raw": "PATRICK INDUSTRIES INC", "who": "Patrick Industries Inc", "who_key": "PATRICK INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "PATRICK INDUSTRIES INC moves to a 4.9% passive stake in PATK", "source_url": "https://www.sec.gov/Archives/edgar/data/76605/0000902219-26-000294-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0000315066-26-002106", "src": "13DG", "ticker": "PATK", "cik": "76605", "company": "PATRICK INDUSTRIES INC", "company_raw": "PATRICK INDUSTRIES INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "FMR LLC moves to a 13.2% passive stake in PATK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002106-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-000908", "src": "13DG", "ticker": "PATK", "cik": "76605", "company": "PATRICK INDUSTRIES INC", "company_raw": "PATRICK INDUSTRIES INC", "who": "Patrick Industries Inc", "who_key": "PATRICK INDUSTRIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "PATRICK INDUSTRIES INC takes a 5.08% passive stake in PATK", "source_url": "https://www.sec.gov/Archives/edgar/data/76605/0002100119-26-000908-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0000102909-26-002104", "src": "13DG", "ticker": "PATK", "cik": "76605", "company": "PATRICK INDUSTRIES INC", "company_raw": "PATRICK INDUSTRIES INC", "who": "Patrick Industries Inc", "who_key": "PATRICK INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "PATRICK INDUSTRIES INC adjusts its stake in PATK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/76605/0000102909-26-002104-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2026-20034285-T94", "src": "CONGRESS", "ticker": "PATK", "cik": "", "company": "PATRICK INDUSTRIES INC", "company_raw": "treet Trust > Bank of America\nPatrick Industries, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up PATK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352245}, {"id": "HOUSE-2025-20030891-T478", "src": "CONGRESS", "ticker": "PATK", "cik": "", "company": "PATRICK INDUSTRIES INC", "company_raw": "hwab Brokerage Account 924\nSP Patrick Industries, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys PATK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733845}, {"id": "HOUSE-2025-20030338-T81", "src": "CONGRESS", "ticker": "PATK", "cik": "", "company": "PATRICK INDUSTRIES INC", "company_raw": "y - Select UMA Account # 1\nJT Patrick Industries, Inc. - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims PATK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824565}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000294", "src": "13DG", "ticker": "PATK", "cik": "76605", "company": "PATRICK INDUSTRIES INC", "company_raw": "PATRICK INDUSTRIES INC", "who": "Patrick Industries Inc", "who_key": "PATRICK INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "PATRICK INDUSTRIES INC moves to a 4.9% passive stake in PATK", "source_url": "https://www.sec.gov/Archives/edgar/data/76605/0000902219-26-000294-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0000315066-26-002106", "src": "13DG", "ticker": "PATK", "cik": "76605", "company": "PATRICK INDUSTRIES INC", "company_raw": "PATRICK INDUSTRIES INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "FMR LLC moves to a 13.2% passive stake in PATK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002106-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-000908", "src": "13DG", "ticker": "PATK", "cik": "76605", "company": "PATRICK INDUSTRIES INC", "company_raw": "PATRICK INDUSTRIES INC", "who": "Patrick Industries Inc", "who_key": "PATRICK INDUSTRIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "PATRICK INDUSTRIES INC takes a 5.08% passive stake in PATK", "source_url": "https://www.sec.gov/Archives/edgar/data/76605/0002100119-26-000908-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0000102909-26-002104", "src": "13DG", "ticker": "PATK", "cik": "76605", "company": "PATRICK INDUSTRIES INC", "company_raw": "PATRICK INDUSTRIES INC", "who": "Patrick Industries Inc", "who_key": "PATRICK INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "PATRICK INDUSTRIES INC adjusts its stake in PATK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/76605/0000102909-26-002104-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Patrick Industries, Inc. - Common Stock", "new_value": "PATRICK INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000076605", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000076605", "applied": 1, "detected_at": "2026-10-26T18:53:16.013403"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002106", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000076605-26-000075", "price_sensitive": true}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0000076605-26-000072", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000076605-26-000069", "price_sensitive": true}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000076605-26-000066", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000076605-26-000065", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000076605-26-000064", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000076605-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000076605-26-000059", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001834052-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001189422-26-000027", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000076605-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001491923-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001189422-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001401884-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001189422-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001572673-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001407402-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001528477-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001443241-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0002070810-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001380659-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000076605-26-000052", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000076605-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000076605-26-000048", "price_sensitive": true}], "performance": {"ticker": "PATK", "has_prices": true, "summary": {"n": 2, "avg": -0.1482913546870045, "win_rate": 0.0, "best": -0.019858781994704294, "worst": -0.2767239273793047, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 122.83, "return": -0.2767239273793047}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 90.64, "return": -0.019858781994704294}]}, "price_series": [{"date": "2016-08-08", "close": 27.7333, "volume": 303649.0}, {"date": "2016-08-09", "close": 27.5511, "volume": 228325.0}, {"date": "2016-08-10", "close": 27.3867, "volume": 193329.0}, {"date": "2016-08-11", "close": 27.4533, "volume": 357590.0}, {"date": "2016-08-12", "close": 27.2667, "volume": 325737.0}, {"date": "2016-08-15", "close": 27.2444, "volume": 249984.0}, {"date": "2016-08-16", "close": 26.4578, "volume": 360945.0}, {"date": "2016-08-17", "close": 28.04, "volume": 2053989.0}, {"date": "2016-08-18", "close": 28.9244, "volume": 4481381.0}, {"date": "2016-08-19", "close": 28.9467, "volume": 967565.0}, {"date": "2016-08-22", "close": 28.8089, "volume": 597800.0}, {"date": "2016-08-23", "close": 28.8711, "volume": 420813.0}, {"date": "2016-08-24", "close": 28.6489, "volume": 520868.0}, {"date": "2016-08-25", "close": 28.6044, "volume": 361285.0}, {"date": "2016-08-26", "close": 28.1111, "volume": 333481.0}, {"date": "2016-08-29", "close": 28.6444, "volume": 440851.0}, {"date": "2016-08-30", "close": 28.6222, "volume": 326612.0}, {"date": "2016-08-31", "close": 28.4578, "volume": 494642.0}, {"date": "2016-09-01", "close": 28.6933, "volume": 290734.0}, {"date": "2016-09-02", "close": 29.3822, "volume": 374040.0}, {"date": "2016-09-06", "close": 29.6578, "volume": 474205.0}, {"date": "2016-09-07", "close": 29.1511, "volume": 282298.0}, {"date": "2016-09-08", "close": 28.7733, "volume": 240039.0}, {"date": "2016-09-09", "close": 28.0622, "volume": 583974.0}, {"date": "2016-09-12", "close": 27.8133, "volume": 471834.0}, {"date": "2016-09-13", "close": 26.6978, "volume": 441733.0}, {"date": "2016-09-14", "close": 26.9156, "volume": 251658.0}, {"date": "2016-09-15", "close": 26.9156, "volume": 248607.0}, {"date": "2016-09-16", "close": 26.48, "volume": 478107.0}, {"date": "2016-09-19", "close": 26.4267, "volume": 446017.0}, {"date": "2016-09-20", "close": 26.3822, "volume": 267685.0}, {"date": "2016-09-21", "close": 26.6889, "volume": 396823.0}, {"date": "2016-09-22", "close": 27.3956, "volume": 298469.0}, {"date": "2016-09-23", "close": 27.4089, "volume": 198621.0}, {"date": "2016-09-26", "close": 27.3022, "volume": 186498.0}, {"date": "2016-09-27", "close": 28.48, "volume": 707690.0}, {"date": "2016-09-28", "close": 28.8222, "volume": 399766.0}, {"date": "2016-09-29", "close": 28.1333, "volume": 219229.0}, {"date": "2016-09-30", "close": 27.52, "volume": 470405.0}, {"date": "2016-10-03", "close": 27.9644, "volume": 360544.0}, {"date": "2016-10-04", "close": 27.96, "volume": 269433.0}, {"date": "2016-10-05", "close": 27.7822, "volume": 186824.0}, {"date": "2016-10-06", "close": 28.5867, "volume": 315236.0}, {"date": "2016-10-07", "close": 27.72, "volume": 326700.0}, {"date": "2016-10-10", "close": 28.8178, "volume": 218185.0}, {"date": "2016-10-11", "close": 27.9956, "volume": 156861.0}, {"date": "2016-10-12", "close": 28.2933, "volume": 102523.0}, {"date": "2016-10-13", "close": 27.8044, "volume": 253503.0}, {"date": "2016-10-14", "close": 27.6133, "volume": 222698.0}, {"date": "2016-10-17", "close": 27.8667, "volume": 108079.0}, {"date": "2016-10-18", "close": 27.7556, "volume": 109134.0}, {"date": "2016-10-19", "close": 27.6444, "volume": 135731.0}, {"date": "2016-10-20", "close": 27.2222, "volume": 182324.0}, {"date": "2016-10-21", "close": 27.1778, "volume": 176654.0}, {"date": "2016-10-24", "close": 27.6889, "volume": 174672.0}, {"date": "2016-10-25", "close": 26.5556, "volume": 305995.0}, {"date": "2016-10-26", "close": 26.0, "volume": 371902.0}, {"date": "2016-10-27", "close": 25.0667, "volume": 560743.0}, {"date": "2016-10-28", "close": 25.1556, "volume": 281943.0}, {"date": "2016-10-31", "close": 25.4889, "volume": 293663.0}, {"date": "2016-11-01", "close": 24.6, "volume": 293026.0}, {"date": "2016-11-02", "close": 24.6, "volume": 277157.0}, {"date": "2016-11-03", "close": 24.3778, "volume": 233320.0}, {"date": "2016-11-04", "close": 24.6667, "volume": 193907.0}, {"date": "2016-11-07", "close": 25.2889, "volume": 206917.0}, {"date": "2016-11-08", "close": 25.6444, "volume": 120400.0}, {"date": "2016-11-09", "close": 25.9556, "volume": 383546.0}, {"date": "2016-11-10", "close": 26.6667, "volume": 225967.0}, {"date": "2016-11-11", "close": 27.2, "volume": 361600.0}, {"date": "2016-11-14", "close": 27.4889, "volume": 155689.0}, {"date": "2016-11-15", "close": 27.7778, "volume": 92992.0}, {"date": "2016-11-16", "close": 28.8222, "volume": 304697.0}, {"date": "2016-11-17", "close": 30.0222, "volume": 350595.0}, {"date": "2016-11-18", "close": 29.7556, "volume": 193621.0}, {"date": "2016-11-21", "close": 30.1556, "volume": 150156.0}, {"date": "2016-11-22", "close": 30.6889, "volume": 190971.0}, {"date": "2016-11-23", "close": 30.8, "volume": 210697.0}, {"date": "2016-11-25", "close": 31.0667, "volume": 100944.0}, {"date": "2016-11-28", "close": 30.2889, "volume": 296539.0}, {"date": "2016-11-29", "close": 31.9556, "volume": 568874.0}, {"date": "2016-11-30", "close": 31.7111, "volume": 242370.0}, {"date": "2016-12-01", "close": 31.0222, "volume": 311924.0}, {"date": "2016-12-02", "close": 30.8222, "volume": 202743.0}, {"date": "2016-12-05", "close": 31.4444, "volume": 287829.0}, {"date": "2016-12-06", "close": 32.0667, "volume": 174361.0}, {"date": "2016-12-07", "close": 32.6889, "volume": 297646.0}, {"date": "2016-12-08", "close": 33.1778, "volume": 304456.0}, {"date": "2016-12-09", "close": 33.2, "volume": 191927.0}, {"date": "2016-12-12", "close": 32.9778, "volume": 178587.0}, {"date": "2016-12-13", "close": 32.5111, "volume": 434083.0}, {"date": "2016-12-14", "close": 32.2, "volume": 271208.0}, {"date": "2016-12-15", "close": 32.6, "volume": 255926.0}, {"date": "2016-12-16", "close": 32.8889, "volume": 626188.0}, {"date": "2016-12-19", "close": 33.0667, "volume": 236983.0}, {"date": "2016-12-20", "close": 34.1111, "volume": 222808.0}, {"date": "2016-12-21", "close": 34.6889, "volume": 333864.0}, {"date": "2016-12-22", "close": 34.2667, "volume": 260914.0}, {"date": "2016-12-23", "close": 34.4667, "volume": 204725.0}, {"date": "2016-12-27", "close": 34.6444, "volume": 340387.0}, {"date": "2016-12-28", "close": 34.2222, "volume": 194863.0}, {"date": "2016-12-29", "close": 34.3111, "volume": 145613.0}, {"date": "2016-12-30", "close": 33.9111, "volume": 255962.0}, {"date": "2017-01-03", "close": 34.4222, "volume": 374400.0}, {"date": "2017-01-04", "close": 35.5778, "volume": 561402.0}, {"date": "2017-01-05", "close": 35.4, "volume": 360931.0}, {"date": "2017-01-06", "close": 35.6667, "volume": 482530.0}, {"date": "2017-01-09", "close": 35.6222, "volume": 365656.0}, {"date": "2017-01-10", "close": 35.6889, "volume": 398029.0}, {"date": "2017-01-11", "close": 35.7556, "volume": 207862.0}, {"date": "2017-01-12", "close": 35.7333, "volume": 161365.0}, {"date": "2017-01-13", "close": 36.1556, "volume": 231453.0}, {"date": "2017-01-17", "close": 35.8889, "volume": 184750.0}, {"date": "2017-01-18", "close": 36.0889, "volume": 186334.0}, {"date": "2017-01-19", "close": 34.8444, "volume": 507654.0}, {"date": "2017-01-20", "close": 34.7556, "volume": 232067.0}, {"date": "2017-01-23", "close": 34.7778, "volume": 221706.0}, {"date": "2017-01-24", "close": 35.9111, "volume": 202621.0}, {"date": "2017-01-25", "close": 36.8444, "volume": 199586.0}, {"date": "2017-01-26", "close": 37.0, "volume": 152242.0}, {"date": "2017-01-27", "close": 37.0667, "volume": 106157.0}, {"date": "2017-01-30", "close": 36.2444, "volume": 222289.0}, {"date": "2017-01-31", "close": 36.3333, "volume": 354784.0}, {"date": "2017-02-01", "close": 36.4667, "volume": 209864.0}, {"date": "2017-02-02", "close": 36.0889, "volume": 176121.0}, {"date": "2017-02-03", "close": 36.0889, "volume": 173338.0}, {"date": "2017-02-06", "close": 36.0, "volume": 139934.0}, {"date": "2017-02-07", "close": 36.0889, "volume": 240464.0}, {"date": "2017-02-08", "close": 36.4444, "volume": 185470.0}, {"date": "2017-02-09", "close": 37.9778, "volume": 274106.0}, {"date": "2017-02-10", "close": 37.2222, "volume": 269649.0}, {"date": "2017-02-13", "close": 36.8, "volume": 256662.0}, {"date": "2017-02-14", "close": 37.0, "volume": 180344.0}, {"date": "2017-02-15", "close": 37.4444, "volume": 261542.0}, {"date": "2017-02-16", "close": 36.0, "volume": 743706.0}, {"date": "2017-02-17", "close": 34.8222, "volume": 351652.0}, {"date": "2017-02-21", "close": 35.1333, "volume": 205837.0}, {"date": "2017-02-22", "close": 35.4889, "volume": 177255.0}, {"date": "2017-02-23", "close": 34.8444, "volume": 159552.0}, {"date": "2017-02-24", "close": 35.2222, "volume": 159541.0}, {"date": "2017-02-27", "close": 36.3556, "volume": 319050.0}, {"date": "2017-02-28", "close": 35.4889, "volume": 339664.0}, {"date": "2017-03-01", "close": 36.6222, "volume": 246496.0}, {"date": "2017-03-02", "close": 36.0, "volume": 200288.0}, {"date": "2017-03-03", "close": 36.1333, "volume": 141500.0}, {"date": "2017-03-06", "close": 35.9778, "volume": 187652.0}, {"date": "2017-03-07", "close": 34.0444, "volume": 398178.0}, {"date": "2017-03-08", "close": 33.4222, "volume": 678314.0}, {"date": "2017-03-09", "close": 32.5556, "volume": 2748766.0}, {"date": "2017-03-10", "close": 31.8889, "volume": 820618.0}, {"date": "2017-03-13", "close": 31.6, "volume": 485395.0}, {"date": "2017-03-14", "close": 30.9333, "volume": 658768.0}, {"date": "2017-03-15", "close": 31.4222, "volume": 534467.0}, {"date": "2017-03-16", "close": 31.0667, "volume": 339840.0}, {"date": "2017-03-17", "close": 31.1111, "volume": 787421.0}, {"date": "2017-03-20", "close": 31.4889, "volume": 636880.0}, {"date": "2017-03-21", "close": 30.5556, "volume": 495324.0}, {"date": "2017-03-22", "close": 30.5333, "volume": 356735.0}, {"date": "2017-03-23", "close": 30.8667, "volume": 286054.0}, {"date": "2017-03-24", "close": 30.9111, "volume": 702936.0}, {"date": "2017-03-27", "close": 30.3778, "volume": 413878.0}, {"date": "2017-03-28", "close": 30.3111, "volume": 314674.0}, {"date": "2017-03-29", "close": 30.6667, "volume": 303604.0}, {"date": "2017-03-30", "close": 30.6889, "volume": 226912.0}, {"date": "2017-03-31", "close": 31.5111, "volume": 633087.0}, {"date": "2017-04-03", "close": 29.6667, "volume": 550460.0}, {"date": "2017-04-04", "close": 29.0222, "volume": 576659.0}, {"date": "2017-04-05", "close": 28.1333, "volume": 468805.0}, {"date": "2017-04-06", "close": 27.9556, "volume": 611658.0}, {"date": "2017-04-07", "close": 28.2889, "volume": 482506.0}, {"date": "2017-04-10", "close": 27.6667, "volume": 450664.0}, {"date": "2017-04-11", "close": 27.9333, "volume": 217993.0}, {"date": "2017-04-12", "close": 27.1556, "volume": 258248.0}, {"date": "2017-04-13", "close": 26.7556, "volume": 248528.0}, {"date": "2017-04-17", "close": 28.1778, "volume": 722567.0}, {"date": "2017-04-18", "close": 27.8222, "volume": 252522.0}, {"date": "2017-04-19", "close": 28.2222, "volume": 348340.0}, {"date": "2017-04-20", "close": 28.6, "volume": 225445.0}, {"date": "2017-04-21", "close": 28.7333, "volume": 229045.0}, {"date": "2017-04-24", "close": 29.4222, "volume": 242838.0}, {"date": "2017-04-25", "close": 30.0667, "volume": 264937.0}, {"date": "2017-04-26", "close": 30.9778, "volume": 460287.0}, {"date": "2017-04-27", "close": 32.1778, "volume": 691126.0}, {"date": "2017-04-28", "close": 31.5778, "volume": 447066.0}, {"date": "2017-05-01", "close": 33.0889, "volume": 507490.0}, {"date": "2017-05-02", "close": 33.2444, "volume": 465223.0}, {"date": "2017-05-03", "close": 33.2222, "volume": 364149.0}, {"date": "2017-05-04", "close": 31.4667, "volume": 446458.0}, {"date": "2017-05-05", "close": 32.0667, "volume": 407277.0}, {"date": "2017-05-08", "close": 31.1556, "volume": 315619.0}, {"date": "2017-05-09", "close": 31.3111, "volume": 243202.0}, {"date": "2017-05-10", "close": 30.9111, "volume": 191997.0}, {"date": "2017-05-11", "close": 31.1778, "volume": 277238.0}, {"date": "2017-05-12", "close": 30.9333, "volume": 197494.0}, {"date": "2017-05-15", "close": 31.4, "volume": 234772.0}, {"date": "2017-05-16", "close": 31.6333, "volume": 287269.0}, {"date": "2017-05-17", "close": 29.9556, "volume": 259918.0}, {"date": "2017-05-18", "close": 29.6444, "volume": 324376.0}, {"date": "2017-05-19", "close": 29.6667, "volume": 223954.0}, {"date": "2017-05-22", "close": 30.4444, "volume": 259603.0}, {"date": "2017-05-23", "close": 30.3333, "volume": 264703.0}, {"date": "2017-05-24", "close": 30.2667, "volume": 319768.0}, {"date": "2017-05-25", "close": 30.0667, "volume": 129069.0}, {"date": "2017-05-26", "close": 28.8667, "volume": 297358.0}, {"date": "2017-05-30", "close": 29.1111, "volume": 185875.0}, {"date": "2017-05-31", "close": 29.4222, "volume": 202729.0}, {"date": "2017-06-01", "close": 30.0667, "volume": 271359.0}, {"date": "2017-06-02", "close": 31.2, "volume": 339046.0}, {"date": "2017-06-05", "close": 31.1778, "volume": 196144.0}, {"date": "2017-06-06", "close": 32.8889, "volume": 462710.0}, {"date": "2017-06-07", "close": 33.2, "volume": 363710.0}, {"date": "2017-06-08", "close": 33.1778, "volume": 174262.0}, {"date": "2017-06-09", "close": 33.5556, "volume": 220183.0}, {"date": "2017-06-12", "close": 33.4222, "volume": 281639.0}, {"date": "2017-06-13", "close": 35.1111, "volume": 435996.0}, {"date": "2017-06-14", "close": 34.3778, "volume": 159637.0}, {"date": "2017-06-15", "close": 34.5111, "volume": 97423.0}, {"date": "2017-06-16", "close": 33.7556, "volume": 302119.0}, {"date": "2017-06-19", "close": 34.2667, "volume": 221175.0}, {"date": "2017-06-20", "close": 33.6222, "volume": 270130.0}, {"date": "2017-06-21", "close": 34.0444, "volume": 197372.0}, {"date": "2017-06-22", "close": 34.3556, "volume": 193977.0}, {"date": "2017-06-23", "close": 34.5333, "volume": 285196.0}, {"date": "2017-06-26", "close": 34.4889, "volume": 163057.0}, {"date": "2017-06-27", "close": 32.9778, "volume": 158191.0}, {"date": "2017-06-28", "close": 33.6444, "volume": 209430.0}, {"date": "2017-06-29", "close": 32.8444, "volume": 305786.0}, {"date": "2017-06-30", "close": 32.3778, "volume": 239299.0}, {"date": "2017-07-03", "close": 32.9778, "volume": 153333.0}, {"date": "2017-07-05", "close": 31.9556, "volume": 180756.0}, {"date": "2017-07-06", "close": 31.0889, "volume": 228780.0}, {"date": "2017-07-07", "close": 32.4222, "volume": 256959.0}, {"date": "2017-07-10", "close": 32.6222, "volume": 199402.0}, {"date": "2017-07-11", "close": 32.4222, "volume": 191187.0}, {"date": "2017-07-12", "close": 32.8889, "volume": 174913.0}, {"date": "2017-07-13", "close": 32.8, "volume": 152305.0}, {"date": "2017-07-14", "close": 32.7, "volume": 85543.0}, {"date": "2017-07-17", "close": 32.8667, "volume": 241303.0}, {"date": "2017-07-18", "close": 32.2889, "volume": 114466.0}, {"date": "2017-07-19", "close": 33.0667, "volume": 125559.0}, {"date": "2017-07-20", "close": 32.3333, "volume": 128502.0}, {"date": "2017-07-21", "close": 32.1111, "volume": 143309.0}, {"date": "2017-07-24", "close": 32.1778, "volume": 133130.0}, {"date": "2017-07-25", "close": 32.6222, "volume": 201888.0}, {"date": "2017-07-26", "close": 34.0222, "volume": 455371.0}, {"date": "2017-07-27", "close": 33.1778, "volume": 603745.0}, {"date": "2017-07-28", "close": 33.2444, "volume": 200104.0}, {"date": "2017-07-31", "close": 33.8222, "volume": 195167.0}, {"date": "2017-08-01", "close": 33.8889, "volume": 211815.0}, {"date": "2017-08-02", "close": 32.9111, "volume": 140161.0}, {"date": "2017-08-03", "close": 32.2, "volume": 130228.0}, {"date": "2017-08-04", "close": 32.6, "volume": 100064.0}, {"date": "2017-08-07", "close": 33.1111, "volume": 120546.0}, {"date": "2017-08-08", "close": 33.0, "volume": 125905.0}, {"date": "2017-08-09", "close": 32.3556, "volume": 119979.0}, {"date": "2017-08-10", "close": 31.8889, "volume": 176413.0}, {"date": "2017-08-11", "close": 32.2, "volume": 148567.0}, {"date": "2017-08-14", "close": 32.8667, "volume": 137452.0}, {"date": "2017-08-15", "close": 32.4889, "volume": 86020.0}, {"date": "2017-08-16", "close": 31.8, "volume": 148385.0}, {"date": "2017-08-17", "close": 30.7556, "volume": 152532.0}, {"date": "2017-08-18", "close": 30.5333, "volume": 180571.0}, {"date": "2017-08-21", "close": 30.6444, "volume": 100411.0}, {"date": "2017-08-22", "close": 31.4444, "volume": 77893.0}, {"date": "2017-08-23", "close": 30.7778, "volume": 94549.0}, {"date": "2017-08-24", "close": 30.8, "volume": 78230.0}, {"date": "2017-08-25", "close": 30.8444, "volume": 67574.0}, {"date": "2017-08-28", "close": 32.5556, "volume": 283228.0}, {"date": "2017-08-29", "close": 32.5778, "volume": 118458.0}, {"date": "2017-08-30", "close": 33.0444, "volume": 158249.0}, {"date": "2017-08-31", "close": 32.8889, "volume": 161381.0}, {"date": "2017-09-01", "close": 32.3111, "volume": 105358.0}, {"date": "2017-09-05", "close": 32.1333, "volume": 154717.0}, {"date": "2017-09-06", "close": 32.4222, "volume": 175340.0}, {"date": "2017-09-07", "close": 32.1333, "volume": 168878.0}, {"date": "2017-09-08", "close": 32.6889, "volume": 150662.0}, {"date": "2017-09-11", "close": 32.7556, "volume": 186565.0}, {"date": "2017-09-12", "close": 33.3333, "volume": 121392.0}, {"date": "2017-09-13", "close": 33.8222, "volume": 134604.0}, {"date": "2017-09-14", "close": 33.1111, "volume": 99634.0}, {"date": "2017-09-15", "close": 33.9111, "volume": 346313.0}, {"date": "2017-09-18", "close": 34.6889, "volume": 212335.0}, {"date": "2017-09-19", "close": 34.5778, "volume": 136152.0}, {"date": "2017-09-20", "close": 34.6222, "volume": 135850.0}, {"date": "2017-09-21", "close": 34.6222, "volume": 163512.0}, {"date": "2017-09-22", "close": 35.2667, "volume": 180103.0}, {"date": "2017-09-25", "close": 35.7778, "volume": 131096.0}, {"date": "2017-09-26", "close": 36.2222, "volume": 166385.0}, {"date": "2017-09-27", "close": 37.4889, "volume": 327958.0}, {"date": "2017-09-28", "close": 37.2889, "volume": 203674.0}, {"date": "2017-09-29", "close": 37.3778, "volume": 193158.0}, {"date": "2017-10-02", "close": 38.3333, "volume": 245450.0}, {"date": "2017-10-03", "close": 38.6889, "volume": 273483.0}, {"date": "2017-10-04", "close": 37.5111, "volume": 158636.0}, {"date": "2017-10-05", "close": 37.3111, "volume": 189112.0}, {"date": "2017-10-06", "close": 37.6, "volume": 106819.0}, {"date": "2017-10-09", "close": 37.2222, "volume": 116444.0}, {"date": "2017-10-10", "close": 37.2222, "volume": 150824.0}, {"date": "2017-10-11", "close": 37.3778, "volume": 89867.0}, {"date": "2017-10-12", "close": 37.4444, "volume": 104123.0}, {"date": "2017-10-13", "close": 37.6222, "volume": 109687.0}, {"date": "2017-10-16", "close": 37.7556, "volume": 111458.0}, {"date": "2017-10-17", "close": 37.4, "volume": 104877.0}, {"date": "2017-10-18", "close": 37.5778, "volume": 133396.0}, {"date": "2017-10-19", "close": 37.4667, "volume": 102931.0}, {"date": "2017-10-20", "close": 37.6667, "volume": 154183.0}, {"date": "2017-10-23", "close": 37.3333, "volume": 68938.0}, {"date": "2017-10-24", "close": 37.9556, "volume": 172714.0}, {"date": "2017-10-25", "close": 37.5333, "volume": 290086.0}, {"date": "2017-10-26", "close": 40.9556, "volume": 633593.0}, {"date": "2017-10-27", "close": 40.8, "volume": 376207.0}, {"date": "2017-10-30", "close": 41.2889, "volume": 221715.0}, {"date": "2017-10-31", "close": 41.3333, "volume": 281646.0}, {"date": "2017-11-01", "close": 40.8889, "volume": 242003.0}, {"date": "2017-11-02", "close": 41.3778, "volume": 180677.0}, {"date": "2017-11-03", "close": 40.8444, "volume": 137610.0}, {"date": "2017-11-06", "close": 40.2, "volume": 119207.0}, {"date": "2017-11-07", "close": 39.5333, "volume": 166142.0}, {"date": "2017-11-08", "close": 39.5556, "volume": 124326.0}, {"date": "2017-11-09", "close": 39.0444, "volume": 164725.0}, {"date": "2017-11-10", "close": 38.8444, "volume": 116305.0}, {"date": "2017-11-13", "close": 38.7111, "volume": 345213.0}, {"date": "2017-11-14", "close": 39.1333, "volume": 242422.0}, {"date": "2017-11-15", "close": 38.6444, "volume": 172228.0}, {"date": "2017-11-16", "close": 40.1333, "volume": 208343.0}, {"date": "2017-11-17", "close": 40.2889, "volume": 194157.0}, {"date": "2017-11-20", "close": 40.7556, "volume": 140368.0}, {"date": "2017-11-21", "close": 42.0, "volume": 217890.0}, {"date": "2017-11-22", "close": 41.8667, "volume": 144864.0}, {"date": "2017-11-24", "close": 42.1778, "volume": 46705.0}, {"date": "2017-11-27", "close": 41.8, "volume": 114190.0}, {"date": "2017-11-28", "close": 43.5111, "volume": 484699.0}, {"date": "2017-11-29", "close": 43.8, "volume": 207218.0}, {"date": "2017-11-30", "close": 44.9778, "volume": 222322.0}, {"date": "2017-12-01", "close": 44.0444, "volume": 194161.0}, {"date": "2017-12-04", "close": 43.5556, "volume": 248296.0}, {"date": "2017-12-05", "close": 43.3778, "volume": 244915.0}, {"date": "2017-12-06", "close": 43.2444, "volume": 142573.0}, {"date": "2017-12-07", "close": 43.4222, "volume": 124391.0}, {"date": "2017-12-08", "close": 43.8889, "volume": 153094.0}, {"date": "2017-12-11", "close": 43.8, "volume": 250731.0}, {"date": "2017-12-12", "close": 43.0667, "volume": 326452.0}, {"date": "2017-12-13", "close": 43.8333, "volume": 209850.0}, {"date": "2017-12-14", "close": 43.2333, "volume": 170191.0}, {"date": "2017-12-15", "close": 44.1333, "volume": 587742.0}, {"date": "2017-12-18", "close": 45.4667, "volume": 222571.0}, {"date": "2017-12-19", "close": 44.0, "volume": 322579.0}, {"date": "2017-12-20", "close": 44.9, "volume": 292611.0}, {"date": "2017-12-21", "close": 45.6667, "volume": 261906.0}, {"date": "2017-12-22", "close": 45.7667, "volume": 176370.0}, {"date": "2017-12-26", "close": 45.6667, "volume": 100417.0}, {"date": "2017-12-27", "close": 45.7333, "volume": 83779.0}, {"date": "2017-12-28", "close": 46.5, "volume": 157954.0}, {"date": "2017-12-29", "close": 46.3, "volume": 227938.0}, {"date": "2018-01-02", "close": 46.6667, "volume": 346264.0}, {"date": "2018-01-03", "close": 46.5667, "volume": 288574.0}, {"date": "2018-01-04", "close": 44.6667, "volume": 370155.0}, {"date": "2018-01-05", "close": 45.3333, "volume": 282021.0}, {"date": "2018-01-08", "close": 44.4, "volume": 133951.0}, {"date": "2018-01-09", "close": 44.1667, "volume": 205441.0}, {"date": "2018-01-10", "close": 43.6667, "volume": 196855.0}, {"date": "2018-01-11", "close": 45.5, "volume": 233187.0}, {"date": "2018-01-12", "close": 45.1667, "volume": 142812.0}, {"date": "2018-01-16", "close": 44.4667, "volume": 222519.0}, {"date": "2018-01-17", "close": 43.4, "volume": 552642.0}, {"date": "2018-01-18", "close": 45.3333, "volume": 699552.0}, {"date": "2018-01-19", "close": 46.4, "volume": 403708.0}, {"date": "2018-01-22", "close": 46.2667, "volume": 148044.0}, {"date": "2018-01-23", "close": 47.5333, "volume": 387511.0}, {"date": "2018-01-24", "close": 47.5667, "volume": 224269.0}, {"date": "2018-01-25", "close": 47.6, "volume": 483028.0}, {"date": "2018-01-26", "close": 43.7333, "volume": 1053724.0}, {"date": "2018-01-29", "close": 44.0667, "volume": 325401.0}, {"date": "2018-01-30", "close": 44.5667, "volume": 266313.0}, {"date": "2018-01-31", "close": 42.7, "volume": 479329.0}, {"date": "2018-02-01", "close": 42.5667, "volume": 647292.0}, {"date": "2018-02-02", "close": 40.8333, "volume": 361993.0}, {"date": "2018-02-05", "close": 39.0, "volume": 651699.0}, {"date": "2018-02-06", "close": 40.5, "volume": 827545.0}, {"date": "2018-02-07", "close": 40.0333, "volume": 290482.0}, {"date": "2018-02-08", "close": 38.6333, "volume": 465673.0}, {"date": "2018-02-09", "close": 39.7667, "volume": 566314.0}, {"date": "2018-02-12", "close": 40.5333, "volume": 320848.0}, {"date": "2018-02-13", "close": 41.8333, "volume": 376587.0}, {"date": "2018-02-14", "close": 42.9667, "volume": 498804.0}, {"date": "2018-02-15", "close": 45.3667, "volume": 790096.0}, {"date": "2018-02-16", "close": 44.0333, "volume": 845325.0}, {"date": "2018-02-20", "close": 42.4, "volume": 579213.0}, {"date": "2018-02-21", "close": 41.3, "volume": 510384.0}, {"date": "2018-02-22", "close": 41.1333, "volume": 360123.0}, {"date": "2018-02-23", "close": 41.5333, "volume": 262299.0}, {"date": "2018-02-26", "close": 42.6, "volume": 254407.0}, {"date": "2018-02-27", "close": 41.0333, "volume": 301143.0}, {"date": "2018-02-28", "close": 40.9667, "volume": 434169.0}, {"date": "2018-03-01", "close": 40.1667, "volume": 611920.0}, {"date": "2018-03-02", "close": 40.6, "volume": 465244.0}, {"date": "2018-03-05", "close": 41.4333, "volume": 225961.0}, {"date": "2018-03-06", "close": 42.2, "volume": 225591.0}, {"date": "2018-03-07", "close": 42.7667, "volume": 215473.0}, {"date": "2018-03-08", "close": 41.8333, "volume": 386322.0}, {"date": "2018-03-09", "close": 43.1333, "volume": 209494.0}, {"date": "2018-03-12", "close": 43.5, "volume": 147313.0}, {"date": "2018-03-13", "close": 44.5333, "volume": 297130.0}, {"date": "2018-03-14", "close": 44.5333, "volume": 344698.0}, {"date": "2018-03-15", "close": 43.9333, "volume": 243102.0}, {"date": "2018-03-16", "close": 44.6667, "volume": 557563.0}, {"date": "2018-03-19", "close": 44.1, "volume": 212874.0}, {"date": "2018-03-20", "close": 44.9, "volume": 183081.0}, {"date": "2018-03-21", "close": 43.9333, "volume": 244089.0}, {"date": "2018-03-22", "close": 42.6333, "volume": 322336.0}, {"date": "2018-03-23", "close": 41.0, "volume": 399649.0}, {"date": "2018-03-26", "close": 41.5667, "volume": 402966.0}, {"date": "2018-03-27", "close": 40.8333, "volume": 454227.0}, {"date": "2018-03-28", "close": 41.1333, "volume": 241668.0}, {"date": "2018-03-29", "close": 41.2333, "volume": 416718.0}, {"date": "2018-04-02", "close": 39.9, "volume": 443503.0}, {"date": "2018-04-03", "close": 40.1667, "volume": 361152.0}, {"date": "2018-04-04", "close": 40.3667, "volume": 266902.0}, {"date": "2018-04-05", "close": 41.5, "volume": 243724.0}, {"date": "2018-04-06", "close": 40.4667, "volume": 284560.0}, {"date": "2018-04-09", "close": 40.5, "volume": 194325.0}, {"date": "2018-04-10", "close": 38.5667, "volume": 875889.0}, {"date": "2018-04-11", "close": 38.0, "volume": 345310.0}, {"date": "2018-04-12", "close": 38.4333, "volume": 338067.0}, {"date": "2018-04-13", "close": 37.7667, "volume": 254943.0}, {"date": "2018-04-16", "close": 37.2333, "volume": 582987.0}, {"date": "2018-04-17", "close": 37.3667, "volume": 799749.0}, {"date": "2018-04-18", "close": 37.3, "volume": 371664.0}, {"date": "2018-04-19", "close": 35.7, "volume": 528870.0}, {"date": "2018-04-20", "close": 35.6, "volume": 435558.0}, {"date": "2018-04-23", "close": 35.7667, "volume": 383374.0}, {"date": "2018-04-24", "close": 35.0, "volume": 588534.0}, {"date": "2018-04-25", "close": 35.7667, "volume": 462421.0}, {"date": "2018-04-26", "close": 40.0667, "volume": 1256613.0}, {"date": "2018-04-27", "close": 38.9, "volume": 592561.0}, {"date": "2018-04-30", "close": 37.9333, "volume": 316833.0}, {"date": "2018-05-01", "close": 38.5667, "volume": 426822.0}, {"date": "2018-05-02", "close": 38.3333, "volume": 358705.0}, {"date": "2018-05-03", "close": 37.3333, "volume": 284898.0}, {"date": "2018-05-04", "close": 37.9, "volume": 334053.0}, {"date": "2018-05-07", "close": 39.3333, "volume": 398944.0}, {"date": "2018-05-08", "close": 37.6667, "volume": 519937.0}, {"date": "2018-05-09", "close": 38.1, "volume": 292639.0}, {"date": "2018-05-10", "close": 39.4333, "volume": 392998.0}, {"date": "2018-05-11", "close": 39.2, "volume": 440613.0}, {"date": "2018-05-14", "close": 38.7667, "volume": 330907.0}, {"date": "2018-05-15", "close": 38.8, "volume": 356004.0}, {"date": "2018-05-16", "close": 39.9333, "volume": 393576.0}, {"date": "2018-05-17", "close": 40.4, "volume": 203602.0}, {"date": "2018-05-18", "close": 41.8333, "volume": 373638.0}, {"date": "2018-05-21", "close": 42.4, "volume": 388183.0}, {"date": "2018-05-22", "close": 41.5667, "volume": 222144.0}, {"date": "2018-05-23", "close": 39.8667, "volume": 552435.0}, {"date": "2018-05-24", "close": 40.1, "volume": 310114.0}, {"date": "2018-05-25", "close": 39.7, "volume": 308931.0}, {"date": "2018-05-29", "close": 41.0333, "volume": 329662.0}, {"date": "2018-05-30", "close": 42.2, "volume": 321037.0}, {"date": "2018-05-31", "close": 40.4, "volume": 358338.0}, {"date": "2018-06-01", "close": 39.0667, "volume": 363336.0}, {"date": "2018-06-04", "close": 40.1667, "volume": 383400.0}, {"date": "2018-06-05", "close": 41.4333, "volume": 356155.0}, {"date": "2018-06-06", "close": 41.7333, "volume": 307114.0}, {"date": "2018-06-07", "close": 40.4667, "volume": 614724.0}, {"date": "2018-06-08", "close": 41.3333, "volume": 303532.0}, {"date": "2018-06-11", "close": 42.5333, "volume": 410928.0}, {"date": "2018-06-12", "close": 41.6667, "volume": 284355.0}, {"date": "2018-06-13", "close": 40.1667, "volume": 306796.0}, {"date": "2018-06-14", "close": 40.3, "volume": 338130.0}, {"date": "2018-06-15", "close": 40.4667, "volume": 373878.0}, {"date": "2018-06-18", "close": 40.6, "volume": 182397.0}, {"date": "2018-06-19", "close": 40.3667, "volume": 382662.0}, {"date": "2018-06-20", "close": 40.7, "volume": 533778.0}, {"date": "2018-06-21", "close": 41.2667, "volume": 285147.0}, {"date": "2018-06-22", "close": 39.8333, "volume": 260017.0}, {"date": "2018-06-25", "close": 38.7, "volume": 330016.0}, {"date": "2018-06-26", "close": 38.9, "volume": 190393.0}, {"date": "2018-06-27", "close": 38.5, "volume": 223867.0}, {"date": "2018-06-28", "close": 38.5333, "volume": 234367.0}, {"date": "2018-06-29", "close": 37.9, "volume": 433287.0}, {"date": "2018-07-02", "close": 39.3, "volume": 254326.0}, {"date": "2018-07-03", "close": 39.0333, "volume": 102651.0}, {"date": "2018-07-05", "close": 39.8333, "volume": 125524.0}, {"date": "2018-07-06", "close": 40.3, "volume": 165853.0}, {"date": "2018-07-09", "close": 39.5667, "volume": 363988.0}, {"date": "2018-07-10", "close": 38.7333, "volume": 290959.0}, {"date": "2018-07-11", "close": 38.4333, "volume": 199108.0}, {"date": "2018-07-12", "close": 39.2333, "volume": 277818.0}, {"date": "2018-07-13", "close": 39.5333, "volume": 217488.0}, {"date": "2018-07-16", "close": 39.3667, "volume": 216777.0}, {"date": "2018-07-17", "close": 40.6, "volume": 256549.0}, {"date": "2018-07-18", "close": 40.6, "volume": 242154.0}, {"date": "2018-07-19", "close": 40.8333, "volume": 249580.0}, {"date": "2018-07-20", "close": 40.1333, "volume": 132436.0}, {"date": "2018-07-23", "close": 40.2333, "volume": 303301.0}, {"date": "2018-07-24", "close": 38.4, "volume": 392698.0}, {"date": "2018-07-25", "close": 37.5667, "volume": 661518.0}, {"date": "2018-07-26", "close": 41.3333, "volume": 792135.0}, {"date": "2018-07-27", "close": 39.7333, "volume": 286813.0}, {"date": "2018-07-30", "close": 40.3667, "volume": 319635.0}, {"date": "2018-07-31", "close": 40.8333, "volume": 269833.0}, {"date": "2018-08-01", "close": 37.9, "volume": 543280.0}, {"date": "2018-08-02", "close": 39.1, "volume": 313633.0}, {"date": "2018-08-03", "close": 39.7333, "volume": 273894.0}, {"date": "2018-08-06", "close": 39.9667, "volume": 164308.0}, {"date": "2018-08-07", "close": 40.2333, "volume": 194667.0}, {"date": "2018-08-08", "close": 40.3333, "volume": 194056.0}, {"date": "2018-08-09", "close": 41.0333, "volume": 200185.0}, {"date": "2018-08-10", "close": 41.4, "volume": 306039.0}, {"date": "2018-08-13", "close": 41.5, "volume": 189237.0}, {"date": "2018-08-14", "close": 42.9333, "volume": 278037.0}, {"date": "2018-08-15", "close": 40.9333, "volume": 335878.0}, {"date": "2018-08-16", "close": 42.1, "volume": 254772.0}, {"date": "2018-08-17", "close": 40.9, "volume": 277464.0}, {"date": "2018-08-20", "close": 41.1667, "volume": 295708.0}, {"date": "2018-08-21", "close": 42.3, "volume": 232944.0}, {"date": "2018-08-22", "close": 42.2333, "volume": 131983.0}, {"date": "2018-08-23", "close": 42.3333, "volume": 178506.0}, {"date": "2018-08-24", "close": 42.2667, "volume": 115587.0}, {"date": "2018-08-27", "close": 43.4, "volume": 303106.0}, {"date": "2018-08-28", "close": 43.1667, "volume": 189633.0}, {"date": "2018-08-29", "close": 42.5667, "volume": 170901.0}, {"date": "2018-08-30", "close": 42.7333, "volume": 263535.0}, {"date": "2018-08-31", "close": 42.6667, "volume": 202549.0}, {"date": "2018-09-04", "close": 43.5667, "volume": 281095.0}, {"date": "2018-09-05", "close": 43.4, "volume": 209824.0}, {"date": "2018-09-06", "close": 43.5333, "volume": 210168.0}, {"date": "2018-09-07", "close": 43.9667, "volume": 272163.0}, {"date": "2018-09-10", "close": 44.5667, "volume": 263640.0}, {"date": "2018-09-11", "close": 44.1, "volume": 263251.0}, {"date": "2018-09-12", "close": 42.8333, "volume": 337380.0}, {"date": "2018-09-13", "close": 42.0667, "volume": 158353.0}, {"date": "2018-09-14", "close": 43.9333, "volume": 353203.0}, {"date": "2018-09-17", "close": 44.3667, "volume": 419205.0}, {"date": "2018-09-18", "close": 44.1, "volume": 348997.0}, {"date": "2018-09-19", "close": 43.8, "volume": 291472.0}, {"date": "2018-09-20", "close": 42.6667, "volume": 408325.0}, {"date": "2018-09-21", "close": 41.0, "volume": 621400.0}, {"date": "2018-09-24", "close": 39.9333, "volume": 404755.0}, {"date": "2018-09-25", "close": 39.3, "volume": 417364.0}, {"date": "2018-09-26", "close": 39.6667, "volume": 328075.0}, {"date": "2018-09-27", "close": 39.7333, "volume": 252532.0}, {"date": "2018-09-28", "close": 39.4667, "volume": 295054.0}, {"date": "2018-10-01", "close": 37.9467, "volume": 455263.0}, {"date": "2018-10-02", "close": 37.5067, "volume": 369654.0}, {"date": "2018-10-03", "close": 38.7467, "volume": 318430.0}, {"date": "2018-10-04", "close": 38.42, "volume": 314218.0}, {"date": "2018-10-05", "close": 37.8267, "volume": 371409.0}, {"date": "2018-10-08", "close": 36.84, "volume": 256684.0}, {"date": "2018-10-09", "close": 35.8267, "volume": 324829.0}, {"date": "2018-10-10", "close": 35.9867, "volume": 267010.0}, {"date": "2018-10-11", "close": 36.6267, "volume": 555799.0}, {"date": "2018-10-12", "close": 35.7267, "volume": 309934.0}, {"date": "2018-10-15", "close": 36.0067, "volume": 289563.0}, {"date": "2018-10-16", "close": 36.5667, "volume": 361680.0}, {"date": "2018-10-17", "close": 35.6067, "volume": 237244.0}, {"date": "2018-10-18", "close": 34.72, "volume": 420690.0}, {"date": "2018-10-19", "close": 33.6867, "volume": 377652.0}, {"date": "2018-10-22", "close": 32.6667, "volume": 410703.0}, {"date": "2018-10-23", "close": 32.12, "volume": 626391.0}, {"date": "2018-10-24", "close": 30.6667, "volume": 607900.0}, {"date": "2018-10-25", "close": 29.3867, "volume": 1036384.0}, {"date": "2018-10-26", "close": 28.5467, "volume": 598642.0}, {"date": "2018-10-29", "close": 26.9933, "volume": 680040.0}, {"date": "2018-10-30", "close": 29.2867, "volume": 654018.0}, {"date": "2018-10-31", "close": 29.0067, "volume": 641689.0}, {"date": "2018-11-01", "close": 30.14, "volume": 686530.0}, {"date": "2018-11-02", "close": 31.3133, "volume": 374628.0}, {"date": "2018-11-05", "close": 31.12, "volume": 408969.0}, {"date": "2018-11-06", "close": 31.78, "volume": 463494.0}, {"date": "2018-11-07", "close": 31.22, "volume": 457188.0}, {"date": "2018-11-08", "close": 29.9933, "volume": 366684.0}, {"date": "2018-11-09", "close": 29.1667, "volume": 461085.0}, {"date": "2018-11-12", "close": 28.62, "volume": 359514.0}, {"date": "2018-11-13", "close": 28.9267, "volume": 269917.0}, {"date": "2018-11-14", "close": 28.74, "volume": 294201.0}, {"date": "2018-11-15", "close": 28.1867, "volume": 481401.0}, {"date": "2018-11-16", "close": 27.4667, "volume": 389478.0}, {"date": "2018-11-19", "close": 27.44, "volume": 336484.0}, {"date": "2018-11-20", "close": 26.12, "volume": 592945.0}, {"date": "2018-11-21", "close": 26.46, "volume": 630177.0}, {"date": "2018-11-23", "close": 27.28, "volume": 131332.0}, {"date": "2018-11-26", "close": 26.4867, "volume": 362872.0}, {"date": "2018-11-27", "close": 26.3333, "volume": 220369.0}, {"date": "2018-11-28", "close": 27.2533, "volume": 461002.0}, {"date": "2018-11-29", "close": 26.7533, "volume": 286108.0}, {"date": "2018-11-30", "close": 26.48, "volume": 266704.0}, {"date": "2018-12-03", "close": 27.38, "volume": 277105.0}, {"date": "2018-12-04", "close": 24.8667, "volume": 558462.0}, {"date": "2018-12-06", "close": 24.0733, "volume": 668662.0}, {"date": "2018-12-07", "close": 23.4467, "volume": 568183.0}, {"date": "2018-12-10", "close": 22.78, "volume": 511596.0}, {"date": "2018-12-11", "close": 21.7533, "volume": 711196.0}, {"date": "2018-12-12", "close": 21.4533, "volume": 811497.0}, {"date": "2018-12-13", "close": 20.6267, "volume": 595746.0}, {"date": "2018-12-14", "close": 20.1867, "volume": 735519.0}, {"date": "2018-12-17", "close": 19.3867, "volume": 1175592.0}, {"date": "2018-12-18", "close": 19.9067, "volume": 802782.0}, {"date": "2018-12-19", "close": 19.92, "volume": 590997.0}, {"date": "2018-12-20", "close": 19.3933, "volume": 591463.0}, {"date": "2018-12-21", "close": 18.9133, "volume": 1714908.0}, {"date": "2018-12-24", "close": 18.5533, "volume": 322264.0}, {"date": "2018-12-26", "close": 19.32, "volume": 551607.0}, {"date": "2018-12-27", "close": 19.6133, "volume": 491499.0}, {"date": "2018-12-28", "close": 19.9, "volume": 470424.0}, {"date": "2018-12-31", "close": 19.74, "volume": 477807.0}, {"date": "2019-01-02", "close": 20.4733, "volume": 530266.0}, {"date": "2019-01-03", "close": 19.9467, "volume": 303645.0}, {"date": "2019-01-04", "close": 21.2533, "volume": 355995.0}, {"date": "2019-01-07", "close": 22.3333, "volume": 799408.0}, {"date": "2019-01-08", "close": 22.6333, "volume": 560593.0}, {"date": "2019-01-09", "close": 23.4933, "volume": 770616.0}, {"date": "2019-01-10", "close": 23.3733, "volume": 637531.0}, {"date": "2019-01-11", "close": 23.4733, "volume": 338301.0}, {"date": "2019-01-14", "close": 23.8933, "volume": 330355.0}, {"date": "2019-01-15", "close": 23.5333, "volume": 272727.0}, {"date": "2019-01-16", "close": 24.1067, "volume": 422980.0}, {"date": "2019-01-17", "close": 24.8933, "volume": 633354.0}, {"date": "2019-01-18", "close": 25.9667, "volume": 1192122.0}, {"date": "2019-01-22", "close": 25.94, "volume": 598003.0}, {"date": "2019-01-23", "close": 25.7267, "volume": 950088.0}, {"date": "2019-01-24", "close": 25.9867, "volume": 334818.0}, {"date": "2019-01-25", "close": 26.26, "volume": 524787.0}, {"date": "2019-01-28", "close": 26.5933, "volume": 460051.0}, {"date": "2019-01-29", "close": 26.3333, "volume": 240600.0}, {"date": "2019-01-30", "close": 26.2, "volume": 275527.0}, {"date": "2019-01-31", "close": 26.6, "volume": 280035.0}, {"date": "2019-02-01", "close": 26.5133, "volume": 364062.0}, {"date": "2019-02-04", "close": 26.26, "volume": 385783.0}, {"date": "2019-02-05", "close": 26.8267, "volume": 482892.0}, {"date": "2019-02-06", "close": 26.64, "volume": 555190.0}, {"date": "2019-02-07", "close": 26.04, "volume": 598591.0}, {"date": "2019-02-08", "close": 26.5533, "volume": 361297.0}, {"date": "2019-02-11", "close": 27.08, "volume": 276601.0}, {"date": "2019-02-12", "close": 27.8133, "volume": 337591.0}, {"date": "2019-02-13", "close": 28.42, "volume": 621421.0}, {"date": "2019-02-14", "close": 30.0733, "volume": 1139481.0}, {"date": "2019-02-15", "close": 31.3533, "volume": 593104.0}, {"date": "2019-02-19", "close": 31.4533, "volume": 433672.0}, {"date": "2019-02-20", "close": 31.2, "volume": 413061.0}, {"date": "2019-02-21", "close": 31.36, "volume": 370303.0}, {"date": "2019-02-22", "close": 31.76, "volume": 200347.0}, {"date": "2019-02-25", "close": 31.2667, "volume": 231457.0}, {"date": "2019-02-26", "close": 30.62, "volume": 228967.0}, {"date": "2019-02-27", "close": 30.8933, "volume": 215707.0}, {"date": "2019-02-28", "close": 30.14, "volume": 216055.0}, {"date": "2019-03-01", "close": 31.7867, "volume": 435603.0}, {"date": "2019-03-04", "close": 31.4267, "volume": 473739.0}, {"date": "2019-03-05", "close": 30.9667, "volume": 250230.0}, {"date": "2019-03-06", "close": 30.56, "volume": 487576.0}, {"date": "2019-03-07", "close": 29.9933, "volume": 396484.0}, {"date": "2019-03-08", "close": 30.0733, "volume": 348091.0}, {"date": "2019-03-11", "close": 30.9667, "volume": 182257.0}, {"date": "2019-03-12", "close": 30.5867, "volume": 170661.0}, {"date": "2019-03-13", "close": 30.2067, "volume": 145215.0}, {"date": "2019-03-14", "close": 29.8667, "volume": 230656.0}, {"date": "2019-03-15", "close": 30.0933, "volume": 413497.0}, {"date": "2019-03-18", "close": 31.1133, "volume": 301783.0}, {"date": "2019-03-19", "close": 30.0067, "volume": 379918.0}, {"date": "2019-03-20", "close": 28.3867, "volume": 562354.0}, {"date": "2019-03-21", "close": 28.94, "volume": 253122.0}, {"date": "2019-03-22", "close": 27.3067, "volume": 306003.0}, {"date": "2019-03-25", "close": 28.1267, "volume": 259537.0}, {"date": "2019-03-26", "close": 28.32, "volume": 231501.0}, {"date": "2019-03-27", "close": 29.0533, "volume": 225667.0}, {"date": "2019-03-28", "close": 29.7133, "volume": 191565.0}, {"date": "2019-03-29", "close": 30.2133, "volume": 308439.0}, {"date": "2019-04-01", "close": 30.7067, "volume": 249166.0}, {"date": "2019-04-02", "close": 29.7933, "volume": 194101.0}, {"date": "2019-04-03", "close": 30.24, "volume": 228453.0}, {"date": "2019-04-04", "close": 30.9933, "volume": 247758.0}, {"date": "2019-04-05", "close": 31.3133, "volume": 378519.0}, {"date": "2019-04-08", "close": 31.4333, "volume": 488179.0}, {"date": "2019-04-09", "close": 31.1, "volume": 329082.0}, {"date": "2019-04-10", "close": 32.14, "volume": 429054.0}, {"date": "2019-04-11", "close": 32.6667, "volume": 605673.0}, {"date": "2019-04-12", "close": 32.7933, "volume": 326725.0}, {"date": "2019-04-15", "close": 34.7, "volume": 604299.0}, {"date": "2019-04-16", "close": 36.08, "volume": 592861.0}, {"date": "2019-04-17", "close": 37.0333, "volume": 533439.0}, {"date": "2019-04-18", "close": 36.7533, "volume": 454825.0}, {"date": "2019-04-22", "close": 36.3, "volume": 347245.0}, {"date": "2019-04-23", "close": 36.8333, "volume": 298537.0}, {"date": "2019-04-24", "close": 36.9467, "volume": 663268.0}, {"date": "2019-04-25", "close": 34.7, "volume": 1148049.0}, {"date": "2019-04-26", "close": 34.62, "volume": 813217.0}, {"date": "2019-04-29", "close": 33.3067, "volume": 486648.0}, {"date": "2019-04-30", "close": 33.2467, "volume": 660948.0}, {"date": "2019-05-01", "close": 31.9867, "volume": 542169.0}, {"date": "2019-05-02", "close": 31.5133, "volume": 505668.0}, {"date": "2019-05-03", "close": 32.88, "volume": 291423.0}, {"date": "2019-05-06", "close": 32.3933, "volume": 291717.0}, {"date": "2019-05-07", "close": 31.52, "volume": 410598.0}, {"date": "2019-05-08", "close": 30.94, "volume": 320413.0}, {"date": "2019-05-09", "close": 31.3667, "volume": 729600.0}, {"date": "2019-05-10", "close": 30.6733, "volume": 245494.0}, {"date": "2019-05-13", "close": 29.2733, "volume": 351036.0}, {"date": "2019-05-14", "close": 29.7, "volume": 330223.0}, {"date": "2019-05-15", "close": 29.7533, "volume": 349854.0}, {"date": "2019-05-16", "close": 29.6267, "volume": 205947.0}, {"date": "2019-05-17", "close": 28.9133, "volume": 254572.0}, {"date": "2019-05-20", "close": 28.76, "volume": 243862.0}, {"date": "2019-05-21", "close": 29.6933, "volume": 200926.0}, {"date": "2019-05-22", "close": 29.4933, "volume": 191319.0}, {"date": "2019-05-23", "close": 29.32, "volume": 207573.0}, {"date": "2019-05-24", "close": 29.2933, "volume": 167325.0}, {"date": "2019-05-28", "close": 28.7333, "volume": 355609.0}, {"date": "2019-05-29", "close": 28.2067, "volume": 204351.0}, {"date": "2019-05-30", "close": 28.1667, "volume": 190321.0}, {"date": "2019-05-31", "close": 27.1933, "volume": 203739.0}, {"date": "2019-06-03", "close": 27.88, "volume": 303990.0}, {"date": "2019-06-04", "close": 29.14, "volume": 126231.0}, {"date": "2019-06-05", "close": 28.7533, "volume": 291051.0}, {"date": "2019-06-06", "close": 28.6333, "volume": 158818.0}, {"date": "2019-06-07", "close": 29.22, "volume": 242919.0}, {"date": "2019-06-10", "close": 30.6867, "volume": 190026.0}, {"date": "2019-06-11", "close": 30.3533, "volume": 222502.0}, {"date": "2019-06-12", "close": 29.88, "volume": 188271.0}, {"date": "2019-06-13", "close": 30.9867, "volume": 195576.0}, {"date": "2019-06-14", "close": 31.2, "volume": 240700.0}, {"date": "2019-06-17", "close": 30.6133, "volume": 138349.0}, {"date": "2019-06-18", "close": 31.2667, "volume": 195628.0}, {"date": "2019-06-19", "close": 31.42, "volume": 236523.0}, {"date": "2019-06-20", "close": 31.8867, "volume": 176661.0}, {"date": "2019-06-21", "close": 32.06, "volume": 266688.0}, {"date": "2019-06-24", "close": 30.9133, "volume": 244675.0}, {"date": "2019-06-25", "close": 29.98, "volume": 187599.0}, {"date": "2019-06-26", "close": 30.9, "volume": 225964.0}, {"date": "2019-06-27", "close": 31.8267, "volume": 224139.0}, {"date": "2019-06-28", "close": 32.7933, "volume": 636687.0}, {"date": "2019-07-01", "close": 32.3133, "volume": 185980.0}, {"date": "2019-07-02", "close": 31.1133, "volume": 166738.0}, {"date": "2019-07-03", "close": 32.0333, "volume": 112173.0}, {"date": "2019-07-05", "close": 32.2133, "volume": 115638.0}, {"date": "2019-07-08", "close": 31.1667, "volume": 178518.0}, {"date": "2019-07-09", "close": 30.8133, "volume": 195915.0}, {"date": "2019-07-10", "close": 30.7467, "volume": 136036.0}, {"date": "2019-07-11", "close": 29.84, "volume": 167595.0}, {"date": "2019-07-12", "close": 30.7067, "volume": 177207.0}, {"date": "2019-07-15", "close": 29.8933, "volume": 198253.0}, {"date": "2019-07-16", "close": 30.0467, "volume": 309220.0}, {"date": "2019-07-17", "close": 29.72, "volume": 209875.0}, {"date": "2019-07-18", "close": 29.4, "volume": 180235.0}, {"date": "2019-07-19", "close": 28.7933, "volume": 330057.0}, {"date": "2019-07-22", "close": 28.1867, "volume": 325443.0}, {"date": "2019-07-23", "close": 29.3267, "volume": 406660.0}, {"date": "2019-07-24", "close": 30.5133, "volume": 307893.0}, {"date": "2019-07-25", "close": 29.9933, "volume": 400903.0}, {"date": "2019-07-26", "close": 30.8067, "volume": 246676.0}, {"date": "2019-07-29", "close": 29.3333, "volume": 305530.0}, {"date": "2019-07-30", "close": 30.4267, "volume": 227404.0}, {"date": "2019-07-31", "close": 30.58, "volume": 241332.0}, {"date": "2019-08-01", "close": 29.4, "volume": 203665.0}, {"date": "2019-08-02", "close": 29.3467, "volume": 265533.0}, {"date": "2019-08-05", "close": 28.4333, "volume": 339751.0}, {"date": "2019-08-06", "close": 29.0733, "volume": 188931.0}, {"date": "2019-08-07", "close": 28.7133, "volume": 157572.0}, {"date": "2019-08-08", "close": 29.24, "volume": 213396.0}, {"date": "2019-08-09", "close": 27.92, "volume": 171493.0}, {"date": "2019-08-12", "close": 27.0933, "volume": 179107.0}, {"date": "2019-08-13", "close": 27.3133, "volume": 181909.0}, {"date": "2019-08-14", "close": 25.8667, "volume": 292611.0}, {"date": "2019-08-15", "close": 24.8333, "volume": 333186.0}, {"date": "2019-08-16", "close": 25.8133, "volume": 346612.0}, {"date": "2019-08-19", "close": 26.26, "volume": 439309.0}, {"date": "2019-08-20", "close": 25.5133, "volume": 194755.0}, {"date": "2019-08-21", "close": 25.96, "volume": 223107.0}, {"date": "2019-08-22", "close": 25.5133, "volume": 217900.0}, {"date": "2019-08-23", "close": 23.7, "volume": 253204.0}, {"date": "2019-08-26", "close": 23.5467, "volume": 183117.0}, {"date": "2019-08-27", "close": 22.6267, "volume": 381057.0}, {"date": "2019-08-28", "close": 23.46, "volume": 471880.0}, {"date": "2019-08-29", "close": 24.3667, "volume": 510552.0}, {"date": "2019-08-30", "close": 24.0933, "volume": 203191.0}, {"date": "2019-09-03", "close": 23.26, "volume": 211132.0}, {"date": "2019-09-04", "close": 22.16, "volume": 398341.0}, {"date": "2019-09-05", "close": 23.4333, "volume": 377353.0}, {"date": "2019-09-06", "close": 23.0667, "volume": 181224.0}, {"date": "2019-09-09", "close": 23.8067, "volume": 233373.0}, {"date": "2019-09-10", "close": 25.72, "volume": 297813.0}, {"date": "2019-09-11", "close": 27.6, "volume": 451986.0}, {"date": "2019-09-12", "close": 27.2333, "volume": 478332.0}, {"date": "2019-09-13", "close": 28.0667, "volume": 265243.0}, {"date": "2019-09-16", "close": 28.6133, "volume": 325966.0}, {"date": "2019-09-17", "close": 28.5733, "volume": 325048.0}, {"date": "2019-09-18", "close": 27.4, "volume": 224814.0}, {"date": "2019-09-19", "close": 27.7533, "volume": 442369.0}, {"date": "2019-09-20", "close": 28.3267, "volume": 596610.0}, {"date": "2019-09-23", "close": 28.12, "volume": 407815.0}, {"date": "2019-09-24", "close": 27.4533, "volume": 369727.0}, {"date": "2019-09-25", "close": 27.4133, "volume": 228040.0}, {"date": "2019-09-26", "close": 27.04, "volume": 256683.0}, {"date": "2019-09-27", "close": 25.9667, "volume": 278082.0}, {"date": "2019-09-30", "close": 28.5867, "volume": 449926.0}, {"date": "2019-10-01", "close": 28.0067, "volume": 281322.0}, {"date": "2019-10-02", "close": 27.8467, "volume": 297000.0}, {"date": "2019-10-03", "close": 27.9933, "volume": 275368.0}, {"date": "2019-10-04", "close": 28.3467, "volume": 192247.0}, {"date": "2019-10-07", "close": 27.26, "volume": 300021.0}, {"date": "2019-10-08", "close": 27.8733, "volume": 302214.0}, {"date": "2019-10-09", "close": 27.96, "volume": 187044.0}, {"date": "2019-10-10", "close": 28.0267, "volume": 296871.0}, {"date": "2019-10-11", "close": 28.1933, "volume": 164757.0}, {"date": "2019-10-14", "close": 28.1267, "volume": 123262.0}, {"date": "2019-10-15", "close": 29.3933, "volume": 201381.0}, {"date": "2019-10-16", "close": 29.8533, "volume": 173712.0}, {"date": "2019-10-17", "close": 30.1933, "volume": 217983.0}, {"date": "2019-10-18", "close": 29.8467, "volume": 176538.0}, {"date": "2019-10-21", "close": 29.9933, "volume": 222001.0}, {"date": "2019-10-22", "close": 29.5, "volume": 280450.0}, {"date": "2019-10-23", "close": 30.8467, "volume": 380551.0}, {"date": "2019-10-24", "close": 29.72, "volume": 503883.0}, {"date": "2019-10-25", "close": 31.0333, "volume": 425427.0}, {"date": "2019-10-28", "close": 32.3733, "volume": 502810.0}, {"date": "2019-10-29", "close": 32.4933, "volume": 282451.0}, {"date": "2019-10-30", "close": 33.1867, "volume": 401493.0}, {"date": "2019-10-31", "close": 32.94, "volume": 395712.0}, {"date": "2019-11-01", "close": 33.8533, "volume": 336727.0}, {"date": "2019-11-04", "close": 34.4267, "volume": 410596.0}, {"date": "2019-11-05", "close": 34.7667, "volume": 400909.0}, {"date": "2019-11-06", "close": 34.84, "volume": 351286.0}, {"date": "2019-11-07", "close": 34.9867, "volume": 304591.0}, {"date": "2019-11-08", "close": 34.1067, "volume": 224040.0}, {"date": "2019-11-11", "close": 33.7733, "volume": 133801.0}, {"date": "2019-11-12", "close": 33.4533, "volume": 243690.0}, {"date": "2019-11-13", "close": 32.9333, "volume": 138201.0}, {"date": "2019-11-14", "close": 33.0267, "volume": 162943.0}, {"date": "2019-11-15", "close": 33.28, "volume": 259905.0}, {"date": "2019-11-18", "close": 33.2133, "volume": 186414.0}, {"date": "2019-11-19", "close": 33.1867, "volume": 148063.0}, {"date": "2019-11-20", "close": 32.72, "volume": 295518.0}, {"date": "2019-11-21", "close": 32.7067, "volume": 250578.0}, {"date": "2019-11-22", "close": 33.32, "volume": 126771.0}, {"date": "2019-11-25", "close": 34.7133, "volume": 435360.0}, {"date": "2019-11-26", "close": 34.8, "volume": 237681.0}, {"date": "2019-11-27", "close": 33.9, "volume": 147244.0}, {"date": "2019-11-29", "close": 33.0133, "volume": 114634.0}, {"date": "2019-12-02", "close": 32.06, "volume": 219712.0}, {"date": "2019-12-03", "close": 33.1467, "volume": 307108.0}, {"date": "2019-12-04", "close": 34.04, "volume": 186531.0}, {"date": "2019-12-05", "close": 34.06, "volume": 149532.0}, {"date": "2019-12-06", "close": 34.5533, "volume": 187642.0}, {"date": "2019-12-09", "close": 34.56, "volume": 235488.0}, {"date": "2019-12-10", "close": 34.8333, "volume": 171130.0}, {"date": "2019-12-11", "close": 35.0933, "volume": 181198.0}, {"date": "2019-12-12", "close": 35.2667, "volume": 263589.0}, {"date": "2019-12-13", "close": 34.3067, "volume": 112078.0}, {"date": "2019-12-16", "close": 33.8867, "volume": 236814.0}, {"date": "2019-12-17", "close": 34.0, "volume": 172458.0}, {"date": "2019-12-18", "close": 33.8067, "volume": 263205.0}, {"date": "2019-12-19", "close": 34.1667, "volume": 269868.0}, {"date": "2019-12-20", "close": 34.6933, "volume": 1467769.0}, {"date": "2019-12-23", "close": 35.4267, "volume": 171705.0}, {"date": "2019-12-24", "close": 36.14, "volume": 108297.0}, {"date": "2019-12-26", "close": 35.1733, "volume": 158599.0}, {"date": "2019-12-27", "close": 35.0133, "volume": 118668.0}, {"date": "2019-12-30", "close": 34.6533, "volume": 89596.0}, {"date": "2019-12-31", "close": 34.9533, "volume": 142752.0}, {"date": "2020-01-02", "close": 35.2467, "volume": 249631.0}, {"date": "2020-01-03", "close": 34.86, "volume": 202662.0}, {"date": "2020-01-06", "close": 34.7, "volume": 222945.0}, {"date": "2020-01-07", "close": 34.0067, "volume": 205951.0}, {"date": "2020-01-08", "close": 35.1333, "volume": 342019.0}, {"date": "2020-01-09", "close": 34.9133, "volume": 254697.0}, {"date": "2020-01-10", "close": 34.5467, "volume": 157645.0}, {"date": "2020-01-13", "close": 35.4867, "volume": 126219.0}, {"date": "2020-01-14", "close": 37.12, "volume": 415207.0}, {"date": "2020-01-15", "close": 36.76, "volume": 257004.0}, {"date": "2020-01-16", "close": 37.3133, "volume": 288912.0}, {"date": "2020-01-17", "close": 36.4533, "volume": 206796.0}, {"date": "2020-01-21", "close": 35.84, "volume": 238234.0}, {"date": "2020-01-22", "close": 35.9133, "volume": 254418.0}, {"date": "2020-01-23", "close": 36.4, "volume": 203997.0}, {"date": "2020-01-24", "close": 35.8933, "volume": 111937.0}, {"date": "2020-01-27", "close": 34.88, "volume": 133632.0}, {"date": "2020-01-28", "close": 36.3133, "volume": 162807.0}, {"date": "2020-01-29", "close": 35.16, "volume": 107383.0}, {"date": "2020-01-30", "close": 34.9, "volume": 204621.0}, {"date": "2020-01-31", "close": 34.5867, "volume": 173946.0}, {"date": "2020-02-03", "close": 35.5467, "volume": 192934.0}, {"date": "2020-02-04", "close": 35.74, "volume": 173487.0}, {"date": "2020-02-05", "close": 37.3, "volume": 216235.0}, {"date": "2020-02-06", "close": 36.9, "volume": 190066.0}, {"date": "2020-02-07", "close": 36.0467, "volume": 167829.0}, {"date": "2020-02-10", "close": 37.02, "volume": 200172.0}, {"date": "2020-02-11", "close": 37.78, "volume": 338595.0}, {"date": "2020-02-12", "close": 38.9133, "volume": 457996.0}, {"date": "2020-02-13", "close": 42.0067, "volume": 664149.0}, {"date": "2020-02-14", "close": 40.94, "volume": 405460.0}, {"date": "2020-02-18", "close": 41.0133, "volume": 209170.0}, {"date": "2020-02-19", "close": 41.2667, "volume": 198925.0}, {"date": "2020-02-20", "close": 41.78, "volume": 299637.0}, {"date": "2020-02-21", "close": 41.12, "volume": 221140.0}, {"date": "2020-02-24", "close": 39.8533, "volume": 166951.0}, {"date": "2020-02-25", "close": 38.6667, "volume": 393501.0}, {"date": "2020-02-26", "close": 38.8133, "volume": 355126.0}, {"date": "2020-02-27", "close": 36.5533, "volume": 394191.0}, {"date": "2020-02-28", "close": 35.22, "volume": 380467.0}, {"date": "2020-03-02", "close": 35.4933, "volume": 329196.0}, {"date": "2020-03-03", "close": 35.5067, "volume": 365536.0}, {"date": "2020-03-04", "close": 35.9667, "volume": 304077.0}, {"date": "2020-03-05", "close": 33.32, "volume": 310632.0}, {"date": "2020-03-06", "close": 31.6467, "volume": 476443.0}, {"date": "2020-03-09", "close": 25.58, "volume": 807066.0}, {"date": "2020-03-10", "close": 25.3333, "volume": 767890.0}, {"date": "2020-03-11", "close": 24.6733, "volume": 403888.0}, {"date": "2020-03-12", "close": 20.16, "volume": 616008.0}, {"date": "2020-03-13", "close": 22.3733, "volume": 568602.0}, {"date": "2020-03-16", "close": 19.4667, "volume": 610354.0}, {"date": "2020-03-17", "close": 20.1467, "volume": 667303.0}, {"date": "2020-03-18", "close": 12.9533, "volume": 489303.0}, {"date": "2020-03-19", "close": 13.26, "volume": 914190.0}, {"date": "2020-03-20", "close": 12.9067, "volume": 643537.0}, {"date": "2020-03-23", "close": 13.4333, "volume": 553063.0}, {"date": "2020-03-24", "close": 16.1467, "volume": 603976.0}, {"date": "2020-03-25", "close": 18.5333, "volume": 609850.0}, {"date": "2020-03-26", "close": 21.1867, "volume": 731532.0}, {"date": "2020-03-27", "close": 19.8, "volume": 490585.0}, {"date": "2020-03-30", "close": 18.6267, "volume": 398602.0}, {"date": "2020-03-31", "close": 18.7733, "volume": 431869.0}, {"date": "2020-04-01", "close": 16.4533, "volume": 542772.0}, {"date": "2020-04-02", "close": 16.5867, "volume": 416536.0}, {"date": "2020-04-03", "close": 14.82, "volume": 437647.0}, {"date": "2020-04-06", "close": 19.4, "volume": 618046.0}, {"date": "2020-04-07", "close": 19.4067, "volume": 612844.0}, {"date": "2020-04-08", "close": 21.8867, "volume": 472923.0}, {"date": "2020-04-09", "close": 22.6533, "volume": 355105.0}, {"date": "2020-04-13", "close": 21.3333, "volume": 230151.0}, {"date": "2020-04-14", "close": 21.5, "volume": 315469.0}, {"date": "2020-04-15", "close": 18.1933, "volume": 527833.0}, {"date": "2020-04-16", "close": 18.2933, "volume": 417255.0}, {"date": "2020-04-17", "close": 20.9667, "volume": 432189.0}, {"date": "2020-04-20", "close": 20.18, "volume": 230766.0}, {"date": "2020-04-21", "close": 19.36, "volume": 206935.0}, {"date": "2020-04-22", "close": 19.74, "volume": 248559.0}, {"date": "2020-04-23", "close": 21.2867, "volume": 353490.0}, {"date": "2020-04-24", "close": 21.9333, "volume": 250389.0}, {"date": "2020-04-27", "close": 23.7933, "volume": 481039.0}, {"date": "2020-04-28", "close": 26.28, "volume": 517141.0}, {"date": "2020-04-29", "close": 28.6467, "volume": 504627.0}, {"date": "2020-04-30", "close": 27.48, "volume": 640657.0}, {"date": "2020-05-01", "close": 25.5933, "volume": 517795.0}, {"date": "2020-05-04", "close": 26.64, "volume": 491973.0}, {"date": "2020-05-05", "close": 27.1067, "volume": 259452.0}, {"date": "2020-05-06", "close": 26.5, "volume": 158934.0}, {"date": "2020-05-07", "close": 27.0267, "volume": 260352.0}, {"date": "2020-05-08", "close": 30.06, "volume": 625830.0}, {"date": "2020-05-11", "close": 29.8933, "volume": 522457.0}, {"date": "2020-05-12", "close": 28.0333, "volume": 375187.0}, {"date": "2020-05-13", "close": 26.0733, "volume": 308559.0}, {"date": "2020-05-14", "close": 27.5533, "volume": 342841.0}, {"date": "2020-05-15", "close": 28.76, "volume": 307342.0}, {"date": "2020-05-18", "close": 32.2733, "volume": 527622.0}, {"date": "2020-05-19", "close": 33.4133, "volume": 473341.0}, {"date": "2020-05-20", "close": 34.5333, "volume": 401773.0}, {"date": "2020-05-21", "close": 34.9933, "volume": 248232.0}, {"date": "2020-05-22", "close": 35.5467, "volume": 207153.0}, {"date": "2020-05-26", "close": 37.74, "volume": 450105.0}, {"date": "2020-05-27", "close": 37.5867, "volume": 468207.0}, {"date": "2020-05-28", "close": 35.7467, "volume": 460174.0}, {"date": "2020-05-29", "close": 34.58, "volume": 422071.0}, {"date": "2020-06-01", "close": 34.8333, "volume": 418998.0}, {"date": "2020-06-02", "close": 35.52, "volume": 237444.0}, {"date": "2020-06-03", "close": 36.1933, "volume": 614571.0}, {"date": "2020-06-04", "close": 37.3933, "volume": 552597.0}, {"date": "2020-06-05", "close": 40.04, "volume": 495897.0}, {"date": "2020-06-08", "close": 41.58, "volume": 505354.0}, {"date": "2020-06-09", "close": 40.0267, "volume": 263344.0}, {"date": "2020-06-10", "close": 38.8133, "volume": 310749.0}, {"date": "2020-06-11", "close": 35.0933, "volume": 457108.0}, {"date": "2020-06-12", "close": 36.7067, "volume": 262474.0}, {"date": "2020-06-15", "close": 39.3467, "volume": 346650.0}, {"date": "2020-06-16", "close": 40.38, "volume": 398196.0}, {"date": "2020-06-17", "close": 39.8, "volume": 296763.0}, {"date": "2020-06-18", "close": 39.34, "volume": 236346.0}, {"date": "2020-06-19", "close": 40.0133, "volume": 518641.0}, {"date": "2020-06-22", "close": 40.1267, "volume": 263241.0}, {"date": "2020-06-23", "close": 40.6533, "volume": 305301.0}, {"date": "2020-06-24", "close": 37.6, "volume": 277212.0}, {"date": "2020-06-25", "close": 37.96, "volume": 363858.0}, {"date": "2020-06-26", "close": 37.3533, "volume": 513751.0}, {"date": "2020-06-29", "close": 38.88, "volume": 251202.0}, {"date": "2020-06-30", "close": 40.8333, "volume": 332047.0}, {"date": "2020-07-01", "close": 39.3333, "volume": 239947.0}, {"date": "2020-07-02", "close": 38.74, "volume": 225877.0}, {"date": "2020-07-06", "close": 38.6067, "volume": 311676.0}, {"date": "2020-07-07", "close": 37.3, "volume": 373195.0}, {"date": "2020-07-08", "close": 37.94, "volume": 601146.0}, {"date": "2020-07-09", "close": 36.78, "volume": 258639.0}, {"date": "2020-07-10", "close": 39.3467, "volume": 297165.0}, {"date": "2020-07-13", "close": 39.0, "volume": 255865.0}, {"date": "2020-07-14", "close": 41.1, "volume": 236014.0}, {"date": "2020-07-15", "close": 43.4667, "volume": 492694.0}, {"date": "2020-07-16", "close": 42.8333, "volume": 376497.0}, {"date": "2020-07-17", "close": 42.3667, "volume": 254134.0}, {"date": "2020-07-20", "close": 42.76, "volume": 160908.0}, {"date": "2020-07-21", "close": 43.6533, "volume": 184243.0}, {"date": "2020-07-22", "close": 44.8267, "volume": 315733.0}, {"date": "2020-07-23", "close": 43.28, "volume": 318165.0}, {"date": "2020-07-24", "close": 42.4533, "volume": 167599.0}, {"date": "2020-07-27", "close": 44.4133, "volume": 274498.0}, {"date": "2020-07-28", "close": 44.8267, "volume": 448806.0}, {"date": "2020-07-29", "close": 46.42, "volume": 359128.0}, {"date": "2020-07-30", "close": 43.96, "volume": 568612.0}, {"date": "2020-07-31", "close": 42.6333, "volume": 527313.0}, {"date": "2020-08-03", "close": 45.28, "volume": 640077.0}, {"date": "2020-08-04", "close": 43.18, "volume": 358120.0}, {"date": "2020-08-05", "close": 43.78, "volume": 188149.0}, {"date": "2020-08-06", "close": 42.64, "volume": 161892.0}, {"date": "2020-08-07", "close": 42.9267, "volume": 192274.0}, {"date": "2020-08-10", "close": 43.6467, "volume": 351334.0}, {"date": "2020-08-11", "close": 43.8, "volume": 254436.0}, {"date": "2020-08-12", "close": 43.5067, "volume": 175728.0}, {"date": "2020-08-13", "close": 43.8867, "volume": 124719.0}, {"date": "2020-08-14", "close": 43.0533, "volume": 125563.0}, {"date": "2020-08-17", "close": 44.4333, "volume": 209026.0}, {"date": "2020-08-18", "close": 42.8267, "volume": 170962.0}, {"date": "2020-08-19", "close": 42.8533, "volume": 135153.0}, {"date": "2020-08-20", "close": 42.3067, "volume": 115834.0}, {"date": "2020-08-21", "close": 41.62, "volume": 149116.0}, {"date": "2020-08-24", "close": 41.68, "volume": 173562.0}, {"date": "2020-08-25", "close": 40.6333, "volume": 352248.0}, {"date": "2020-08-26", "close": 40.0133, "volume": 275247.0}, {"date": "2020-08-27", "close": 39.2, "volume": 291910.0}, {"date": "2020-08-28", "close": 39.66, "volume": 233041.0}, {"date": "2020-08-31", "close": 37.4733, "volume": 420795.0}, {"date": "2020-09-01", "close": 39.42, "volume": 322165.0}, {"date": "2020-09-02", "close": 39.8067, "volume": 303640.0}, {"date": "2020-09-03", "close": 36.18, "volume": 408192.0}, {"date": "2020-09-04", "close": 36.3933, "volume": 217851.0}, {"date": "2020-09-08", "close": 35.88, "volume": 210949.0}, {"date": "2020-09-09", "close": 35.64, "volume": 233026.0}, {"date": "2020-09-10", "close": 35.2533, "volume": 204546.0}, {"date": "2020-09-11", "close": 34.7867, "volume": 198901.0}, {"date": "2020-09-14", "close": 36.1067, "volume": 147618.0}, {"date": "2020-09-15", "close": 35.18, "volume": 168786.0}, {"date": "2020-09-16", "close": 35.1467, "volume": 169950.0}, {"date": "2020-09-17", "close": 34.6333, "volume": 220335.0}, {"date": "2020-09-18", "close": 34.4933, "volume": 491493.0}, {"date": "2020-09-21", "close": 32.8933, "volume": 464005.0}, {"date": "2020-09-22", "close": 35.5467, "volume": 266688.0}, {"date": "2020-09-23", "close": 35.1933, "volume": 339058.0}, {"date": "2020-09-24", "close": 35.2, "volume": 311707.0}, {"date": "2020-09-25", "close": 36.26, "volume": 298242.0}, {"date": "2020-09-28", "close": 37.5933, "volume": 273597.0}, {"date": "2020-09-29", "close": 37.8933, "volume": 306775.0}, {"date": "2020-09-30", "close": 38.3467, "volume": 288225.0}, {"date": "2020-10-01", "close": 41.8333, "volume": 449661.0}, {"date": "2020-10-02", "close": 42.32, "volume": 318832.0}, {"date": "2020-10-05", "close": 44.4733, "volume": 290292.0}, {"date": "2020-10-06", "close": 43.98, "volume": 292981.0}, {"date": "2020-10-07", "close": 44.5067, "volume": 224764.0}, {"date": "2020-10-08", "close": 42.2267, "volume": 257514.0}, {"date": "2020-10-09", "close": 42.7333, "volume": 207688.0}, {"date": "2020-10-12", "close": 42.74, "volume": 120220.0}, {"date": "2020-10-13", "close": 42.4, "volume": 176893.0}, {"date": "2020-10-14", "close": 41.6667, "volume": 172356.0}, {"date": "2020-10-15", "close": 43.1533, "volume": 252537.0}, {"date": "2020-10-16", "close": 42.5267, "volume": 146055.0}, {"date": "2020-10-19", "close": 41.4067, "volume": 119694.0}, {"date": "2020-10-20", "close": 42.2867, "volume": 170050.0}, {"date": "2020-10-21", "close": 39.1467, "volume": 286531.0}, {"date": "2020-10-22", "close": 38.5333, "volume": 236214.0}, {"date": "2020-10-23", "close": 38.0667, "volume": 300247.0}, {"date": "2020-10-26", "close": 37.5867, "volume": 129121.0}, {"date": "2020-10-27", "close": 36.94, "volume": 224878.0}, {"date": "2020-10-28", "close": 37.92, "volume": 276052.0}, {"date": "2020-10-29", "close": 38.4133, "volume": 437776.0}, {"date": "2020-10-30", "close": 37.1667, "volume": 435039.0}, {"date": "2020-11-02", "close": 39.8467, "volume": 259296.0}, {"date": "2020-11-03", "close": 40.8667, "volume": 317245.0}, {"date": "2020-11-04", "close": 40.2867, "volume": 235215.0}, {"date": "2020-11-05", "close": 42.16, "volume": 186264.0}, {"date": "2020-11-06", "close": 41.42, "volume": 89341.0}, {"date": "2020-11-09", "close": 36.4867, "volume": 804378.0}, {"date": "2020-11-10", "close": 36.8133, "volume": 631777.0}, {"date": "2020-11-11", "close": 37.7667, "volume": 765798.0}, {"date": "2020-11-12", "close": 36.86, "volume": 459705.0}, {"date": "2020-11-13", "close": 38.0133, "volume": 228378.0}, {"date": "2020-11-16", "close": 39.2733, "volume": 349672.0}, {"date": "2020-11-17", "close": 40.58, "volume": 282265.0}, {"date": "2020-11-18", "close": 40.7333, "volume": 342672.0}, {"date": "2020-11-19", "close": 40.8467, "volume": 189147.0}, {"date": "2020-11-20", "close": 41.0467, "volume": 170920.0}, {"date": "2020-11-23", "close": 43.9067, "volume": 416352.0}, {"date": "2020-11-24", "close": 44.44, "volume": 600333.0}, {"date": "2020-11-25", "close": 43.16, "volume": 193296.0}, {"date": "2020-11-27", "close": 43.0067, "volume": 66304.0}, {"date": "2020-11-30", "close": 42.0267, "volume": 269094.0}, {"date": "2020-12-01", "close": 42.04, "volume": 236548.0}, {"date": "2020-12-02", "close": 42.1333, "volume": 276756.0}, {"date": "2020-12-03", "close": 43.2133, "volume": 184392.0}, {"date": "2020-12-04", "close": 45.2333, "volume": 301311.0}, {"date": "2020-12-07", "close": 45.2933, "volume": 361090.0}, {"date": "2020-12-08", "close": 45.0733, "volume": 413841.0}, {"date": "2020-12-09", "close": 45.44, "volume": 286225.0}, {"date": "2020-12-10", "close": 45.2467, "volume": 199750.0}, {"date": "2020-12-11", "close": 45.7067, "volume": 208248.0}, {"date": "2020-12-14", "close": 45.74, "volume": 286126.0}, {"date": "2020-12-15", "close": 48.06, "volume": 264526.0}, {"date": "2020-12-16", "close": 46.4733, "volume": 289366.0}, {"date": "2020-12-17", "close": 47.16, "volume": 211497.0}, {"date": "2020-12-18", "close": 46.68, "volume": 601029.0}, {"date": "2020-12-21", "close": 45.8067, "volume": 253677.0}, {"date": "2020-12-22", "close": 45.6933, "volume": 193318.0}, {"date": "2020-12-23", "close": 46.1467, "volume": 185202.0}, {"date": "2020-12-24", "close": 46.9133, "volume": 89040.0}, {"date": "2020-12-28", "close": 46.7467, "volume": 169084.0}, {"date": "2020-12-29", "close": 45.32, "volume": 178089.0}, {"date": "2020-12-30", "close": 46.2267, "volume": 127120.0}, {"date": "2020-12-31", "close": 45.5667, "volume": 153934.0}, {"date": "2021-01-04", "close": 46.2667, "volume": 326869.0}, {"date": "2021-01-05", "close": 47.12, "volume": 148609.0}, {"date": "2021-01-06", "close": 49.22, "volume": 338787.0}, {"date": "2021-01-07", "close": 48.8667, "volume": 145246.0}, {"date": "2021-01-08", "close": 46.18, "volume": 231858.0}, {"date": "2021-01-11", "close": 46.8467, "volume": 199228.0}, {"date": "2021-01-12", "close": 48.9267, "volume": 117523.0}, {"date": "2021-01-13", "close": 47.6667, "volume": 114451.0}, {"date": "2021-01-14", "close": 47.9267, "volume": 210690.0}, {"date": "2021-01-15", "close": 46.5667, "volume": 237094.0}, {"date": "2021-01-19", "close": 49.38, "volume": 378192.0}, {"date": "2021-01-20", "close": 49.8333, "volume": 321774.0}, {"date": "2021-01-21", "close": 48.42, "volume": 197725.0}, {"date": "2021-01-22", "close": 48.28, "volume": 149446.0}, {"date": "2021-01-25", "close": 46.4067, "volume": 434142.0}, {"date": "2021-01-26", "close": 46.6467, "volume": 156738.0}, {"date": "2021-01-27", "close": 45.3467, "volume": 327376.0}, {"date": "2021-01-28", "close": 46.88, "volume": 220863.0}, {"date": "2021-01-29", "close": 46.04, "volume": 164095.0}, {"date": "2021-02-01", "close": 45.8, "volume": 201519.0}, {"date": "2021-02-02", "close": 46.22, "volume": 218068.0}, {"date": "2021-02-03", "close": 46.7533, "volume": 116026.0}, {"date": "2021-02-04", "close": 48.58, "volume": 170901.0}, {"date": "2021-02-05", "close": 50.38, "volume": 306303.0}, {"date": "2021-02-08", "close": 52.0, "volume": 228762.0}, {"date": "2021-02-09", "close": 52.6867, "volume": 257724.0}, {"date": "2021-02-10", "close": 52.8267, "volume": 285790.0}, {"date": "2021-02-11", "close": 52.7933, "volume": 348061.0}, {"date": "2021-02-12", "close": 52.6667, "volume": 265116.0}, {"date": "2021-02-16", "close": 51.8467, "volume": 283500.0}, {"date": "2021-02-17", "close": 53.6667, "volume": 211524.0}, {"date": "2021-02-18", "close": 53.6267, "volume": 231394.0}, {"date": "2021-02-19", "close": 54.6333, "volume": 289119.0}, {"date": "2021-02-22", "close": 54.3667, "volume": 222511.0}, {"date": "2021-02-23", "close": 54.46, "volume": 238710.0}, {"date": "2021-02-24", "close": 55.4733, "volume": 482956.0}, {"date": "2021-02-25", "close": 53.5333, "volume": 273925.0}, {"date": "2021-02-26", "close": 52.62, "volume": 293163.0}, {"date": "2021-03-01", "close": 55.2067, "volume": 137527.0}, {"date": "2021-03-02", "close": 53.6133, "volume": 129160.0}, {"date": "2021-03-03", "close": 55.3733, "volume": 156087.0}, {"date": "2021-03-04", "close": 53.98, "volume": 167044.0}, {"date": "2021-03-05", "close": 56.0333, "volume": 165520.0}, {"date": "2021-03-08", "close": 57.5333, "volume": 303295.0}, {"date": "2021-03-09", "close": 58.8333, "volume": 304533.0}, {"date": "2021-03-10", "close": 60.8667, "volume": 282891.0}, {"date": "2021-03-11", "close": 60.2133, "volume": 237990.0}, {"date": "2021-03-12", "close": 59.8133, "volume": 241581.0}, {"date": "2021-03-15", "close": 61.3067, "volume": 164533.0}, {"date": "2021-03-16", "close": 60.3133, "volume": 139720.0}, {"date": "2021-03-17", "close": 59.9333, "volume": 134883.0}, {"date": "2021-03-18", "close": 57.8667, "volume": 160998.0}, {"date": "2021-03-19", "close": 56.34, "volume": 371091.0}, {"date": "2021-03-22", "close": 55.4667, "volume": 163438.0}, {"date": "2021-03-23", "close": 53.0133, "volume": 239205.0}, {"date": "2021-03-24", "close": 51.6933, "volume": 281938.0}, {"date": "2021-03-25", "close": 54.1333, "volume": 277461.0}, {"date": "2021-03-26", "close": 56.7667, "volume": 328410.0}, {"date": "2021-03-29", "close": 54.86, "volume": 255604.0}, {"date": "2021-03-30", "close": 56.7733, "volume": 178488.0}, {"date": "2021-03-31", "close": 56.6667, "volume": 261540.0}, {"date": "2021-04-01", "close": 59.0333, "volume": 247771.0}, {"date": "2021-04-05", "close": 58.8533, "volume": 105238.0}, {"date": "2021-04-06", "close": 59.08, "volume": 92217.0}, {"date": "2021-04-07", "close": 58.3133, "volume": 89511.0}, {"date": "2021-04-08", "close": 58.1733, "volume": 157351.0}, {"date": "2021-04-09", "close": 58.6733, "volume": 101826.0}, {"date": "2021-04-12", "close": 59.8333, "volume": 158815.0}, {"date": "2021-04-13", "close": 59.0267, "volume": 135726.0}, {"date": "2021-04-14", "close": 59.4333, "volume": 137766.0}, {"date": "2021-04-15", "close": 59.1267, "volume": 82074.0}, {"date": "2021-04-16", "close": 59.0933, "volume": 162271.0}, {"date": "2021-04-19", "close": 59.38, "volume": 159481.0}, {"date": "2021-04-20", "close": 58.38, "volume": 283102.0}, {"date": "2021-04-21", "close": 59.5867, "volume": 114928.0}, {"date": "2021-04-22", "close": 58.4667, "volume": 97806.0}, {"date": "2021-04-23", "close": 59.9667, "volume": 132805.0}, {"date": "2021-04-26", "close": 64.0333, "volume": 409849.0}, {"date": "2021-04-27", "close": 63.86, "volume": 279010.0}, {"date": "2021-04-28", "close": 64.5467, "volume": 189529.0}, {"date": "2021-04-29", "close": 61.3733, "volume": 276511.0}, {"date": "2021-04-30", "close": 59.7333, "volume": 291375.0}, {"date": "2021-05-03", "close": 62.2933, "volume": 313984.0}, {"date": "2021-05-04", "close": 62.4133, "volume": 335898.0}, {"date": "2021-05-05", "close": 62.54, "volume": 233931.0}, {"date": "2021-05-06", "close": 64.14, "volume": 269034.0}, {"date": "2021-05-07", "close": 65.0133, "volume": 261346.0}, {"date": "2021-05-10", "close": 62.7533, "volume": 147204.0}, {"date": "2021-05-11", "close": 60.98, "volume": 158358.0}, {"date": "2021-05-12", "close": 57.7667, "volume": 187068.0}, {"date": "2021-05-13", "close": 60.72, "volume": 185355.0}, {"date": "2021-05-14", "close": 61.7533, "volume": 172021.0}, {"date": "2021-05-17", "close": 61.3333, "volume": 172929.0}, {"date": "2021-05-18", "close": 59.4933, "volume": 261795.0}, {"date": "2021-05-19", "close": 59.0467, "volume": 160831.0}, {"date": "2021-05-20", "close": 58.8467, "volume": 93850.0}, {"date": "2021-05-21", "close": 58.3933, "volume": 134205.0}, {"date": "2021-05-24", "close": 56.88, "volume": 144684.0}, {"date": "2021-05-25", "close": 56.8, "volume": 188856.0}, {"date": "2021-05-26", "close": 57.4533, "volume": 176790.0}, {"date": "2021-05-27", "close": 57.58, "volume": 338662.0}, {"date": "2021-05-28", "close": 57.1333, "volume": 133921.0}, {"date": "2021-06-01", "close": 58.0267, "volume": 228021.0}, {"date": "2021-06-02", "close": 57.2533, "volume": 342723.0}, {"date": "2021-06-03", "close": 55.6, "volume": 270282.0}, {"date": "2021-06-04", "close": 55.0667, "volume": 288517.0}, {"date": "2021-06-07", "close": 55.12, "volume": 252544.0}, {"date": "2021-06-08", "close": 56.2933, "volume": 199497.0}, {"date": "2021-06-09", "close": 55.0533, "volume": 147537.0}, {"date": "2021-06-10", "close": 53.5267, "volume": 275347.0}, {"date": "2021-06-11", "close": 53.9333, "volume": 132541.0}, {"date": "2021-06-14", "close": 52.9733, "volume": 284890.0}, {"date": "2021-06-15", "close": 53.04, "volume": 629064.0}, {"date": "2021-06-16", "close": 52.7, "volume": 242583.0}, {"date": "2021-06-17", "close": 49.3333, "volume": 476010.0}, {"date": "2021-06-18", "close": 47.7467, "volume": 409591.0}, {"date": "2021-06-21", "close": 48.4933, "volume": 361129.0}, {"date": "2021-06-22", "close": 47.78, "volume": 669717.0}, {"date": "2021-06-23", "close": 47.72, "volume": 302778.0}, {"date": "2021-06-24", "close": 48.88, "volume": 199113.0}, {"date": "2021-06-25", "close": 49.4, "volume": 563362.0}, {"date": "2021-06-28", "close": 48.2067, "volume": 238353.0}, {"date": "2021-06-29", "close": 48.36, "volume": 162261.0}, {"date": "2021-06-30", "close": 48.6667, "volume": 437904.0}, {"date": "2021-07-01", "close": 50.34, "volume": 332892.0}, {"date": "2021-07-02", "close": 49.1067, "volume": 183520.0}, {"date": "2021-07-06", "close": 47.9533, "volume": 206377.0}, {"date": "2021-07-07", "close": 48.24, "volume": 206728.0}, {"date": "2021-07-08", "close": 47.4867, "volume": 292230.0}, {"date": "2021-07-09", "close": 49.0, "volume": 186580.0}, {"date": "2021-07-12", "close": 49.8267, "volume": 172519.0}, {"date": "2021-07-13", "close": 48.4467, "volume": 140466.0}, {"date": "2021-07-14", "close": 47.9667, "volume": 101121.0}, {"date": "2021-07-15", "close": 48.5133, "volume": 160347.0}, {"date": "2021-07-16", "close": 49.3333, "volume": 494427.0}, {"date": "2021-07-19", "close": 48.0667, "volume": 180058.0}, {"date": "2021-07-20", "close": 49.8933, "volume": 216847.0}, {"date": "2021-07-21", "close": 51.6, "volume": 256285.0}, {"date": "2021-07-22", "close": 51.6333, "volume": 212488.0}, {"date": "2021-07-23", "close": 52.0, "volume": 138535.0}, {"date": "2021-07-26", "close": 52.6067, "volume": 186370.0}, {"date": "2021-07-27", "close": 52.1133, "volume": 118870.0}, {"date": "2021-07-28", "close": 52.82, "volume": 272854.0}, {"date": "2021-07-29", "close": 55.0267, "volume": 396171.0}, {"date": "2021-07-30", "close": 55.0867, "volume": 192082.0}, {"date": "2021-08-02", "close": 55.68, "volume": 251338.0}, {"date": "2021-08-03", "close": 56.2667, "volume": 249246.0}, {"date": "2021-08-04", "close": 55.1733, "volume": 119707.0}, {"date": "2021-08-05", "close": 55.5267, "volume": 125194.0}, {"date": "2021-08-06", "close": 57.0, "volume": 135600.0}, {"date": "2021-08-09", "close": 55.1467, "volume": 193782.0}, {"date": "2021-08-10", "close": 57.6933, "volume": 151477.0}, {"date": "2021-08-11", "close": 57.9933, "volume": 136941.0}, {"date": "2021-08-12", "close": 58.0067, "volume": 135732.0}, {"date": "2021-08-13", "close": 57.7067, "volume": 100656.0}, {"date": "2021-08-16", "close": 57.3533, "volume": 176682.0}, {"date": "2021-08-17", "close": 56.04, "volume": 197433.0}, {"date": "2021-08-18", "close": 54.8667, "volume": 131559.0}, {"date": "2021-08-19", "close": 54.2867, "volume": 169522.0}, {"date": "2021-08-20", "close": 55.1733, "volume": 108444.0}, {"date": "2021-08-23", "close": 55.8933, "volume": 123219.0}, {"date": "2021-08-24", "close": 56.94, "volume": 123177.0}, {"date": "2021-08-25", "close": 57.5067, "volume": 85368.0}, {"date": "2021-08-26", "close": 56.2333, "volume": 84171.0}, {"date": "2021-08-27", "close": 57.5533, "volume": 205759.0}, {"date": "2021-08-30", "close": 56.7, "volume": 132993.0}, {"date": "2021-08-31", "close": 54.4067, "volume": 206031.0}, {"date": "2021-09-01", "close": 54.1933, "volume": 164128.0}, {"date": "2021-09-02", "close": 54.8867, "volume": 106605.0}, {"date": "2021-09-03", "close": 54.0, "volume": 110437.0}, {"date": "2021-09-07", "close": 53.7733, "volume": 134647.0}, {"date": "2021-09-08", "close": 53.6, "volume": 132463.0}, {"date": "2021-09-09", "close": 53.4533, "volume": 111969.0}, {"date": "2021-09-10", "close": 52.8667, "volume": 142470.0}, {"date": "2021-09-13", "close": 54.1067, "volume": 153727.0}, {"date": "2021-09-14", "close": 52.7467, "volume": 179943.0}, {"date": "2021-09-15", "close": 53.6467, "volume": 260296.0}, {"date": "2021-09-16", "close": 53.2467, "volume": 103419.0}, {"date": "2021-09-17", "close": 53.2067, "volume": 443428.0}, {"date": "2021-09-20", "close": 52.3333, "volume": 208257.0}, {"date": "2021-09-21", "close": 51.8, "volume": 165280.0}, {"date": "2021-09-22", "close": 52.7933, "volume": 148146.0}, {"date": "2021-09-23", "close": 53.5733, "volume": 143788.0}, {"date": "2021-09-24", "close": 53.9067, "volume": 292657.0}, {"date": "2021-09-27", "close": 55.3733, "volume": 166279.0}, {"date": "2021-09-28", "close": 55.7867, "volume": 296107.0}, {"date": "2021-09-29", "close": 56.2267, "volume": 128838.0}, {"date": "2021-09-30", "close": 55.5333, "volume": 151239.0}, {"date": "2021-10-01", "close": 58.3133, "volume": 583027.0}, {"date": "2021-10-04", "close": 57.62, "volume": 192661.0}, {"date": "2021-10-05", "close": 56.9133, "volume": 124729.0}, {"date": "2021-10-06", "close": 56.14, "volume": 104740.0}, {"date": "2021-10-07", "close": 57.6667, "volume": 270718.0}, {"date": "2021-10-08", "close": 57.5933, "volume": 64660.0}, {"date": "2021-10-11", "close": 57.7533, "volume": 50955.0}, {"date": "2021-10-12", "close": 57.3467, "volume": 72948.0}, {"date": "2021-10-13", "close": 57.02, "volume": 251635.0}, {"date": "2021-10-14", "close": 55.9667, "volume": 184182.0}, {"date": "2021-10-15", "close": 54.4533, "volume": 209914.0}, {"date": "2021-10-18", "close": 55.5067, "volume": 137034.0}, {"date": "2021-10-19", "close": 54.7067, "volume": 156804.0}, {"date": "2021-10-20", "close": 53.8733, "volume": 188500.0}, {"date": "2021-10-21", "close": 54.1, "volume": 299734.0}, {"date": "2021-10-22", "close": 53.8467, "volume": 133320.0}, {"date": "2021-10-25", "close": 52.94, "volume": 205615.0}, {"date": "2021-10-26", "close": 52.2933, "volume": 289941.0}, {"date": "2021-10-27", "close": 51.5667, "volume": 230562.0}, {"date": "2021-10-28", "close": 53.42, "volume": 381043.0}, {"date": "2021-10-29", "close": 51.94, "volume": 233680.0}, {"date": "2021-11-01", "close": 53.6467, "volume": 224344.0}, {"date": "2021-11-02", "close": 52.3933, "volume": 193423.0}, {"date": "2021-11-03", "close": 52.6667, "volume": 362167.0}, {"date": "2021-11-04", "close": 52.6667, "volume": 191452.0}, {"date": "2021-11-05", "close": 53.3133, "volume": 291648.0}, {"date": "2021-11-08", "close": 52.74, "volume": 198013.0}, {"date": "2021-11-09", "close": 51.74, "volume": 142704.0}, {"date": "2021-11-10", "close": 52.6133, "volume": 207331.0}, {"date": "2021-11-11", "close": 53.8933, "volume": 268807.0}, {"date": "2021-11-12", "close": 54.7467, "volume": 197338.0}, {"date": "2021-11-15", "close": 55.2133, "volume": 196395.0}, {"date": "2021-11-16", "close": 54.6667, "volume": 222129.0}, {"date": "2021-11-17", "close": 54.1, "volume": 164272.0}, {"date": "2021-11-18", "close": 54.0867, "volume": 122334.0}, {"date": "2021-11-19", "close": 53.3333, "volume": 180961.0}, {"date": "2021-11-22", "close": 55.18, "volume": 166464.0}, {"date": "2021-11-23", "close": 54.74, "volume": 159129.0}, {"date": "2021-11-24", "close": 55.0733, "volume": 145384.0}, {"date": "2021-11-26", "close": 52.84, "volume": 126501.0}, {"date": "2021-11-29", "close": 53.3733, "volume": 200830.0}, {"date": "2021-11-30", "close": 53.18, "volume": 351138.0}, {"date": "2021-12-01", "close": 55.1333, "volume": 316842.0}, {"date": "2021-12-02", "close": 56.5533, "volume": 225033.0}, {"date": "2021-12-03", "close": 55.64, "volume": 164848.0}, {"date": "2021-12-06", "close": 57.2933, "volume": 229045.0}, {"date": "2021-12-07", "close": 51.34, "volume": 1699690.0}, {"date": "2021-12-08", "close": 50.8067, "volume": 1590819.0}, {"date": "2021-12-09", "close": 50.12, "volume": 645471.0}, {"date": "2021-12-10", "close": 49.2533, "volume": 364797.0}, {"date": "2021-12-13", "close": 49.8867, "volume": 427012.0}, {"date": "2021-12-14", "close": 50.2, "volume": 286666.0}, {"date": "2021-12-15", "close": 50.7933, "volume": 596676.0}, {"date": "2021-12-16", "close": 51.46, "volume": 429556.0}, {"date": "2021-12-17", "close": 50.4733, "volume": 1195240.0}, {"date": "2021-12-20", "close": 49.9267, "volume": 498856.0}, {"date": "2021-12-21", "close": 50.1467, "volume": 262795.0}, {"date": "2021-12-22", "close": 51.6, "volume": 185547.0}, {"date": "2021-12-23", "close": 52.6267, "volume": 164428.0}, {"date": "2021-12-27", "close": 52.6933, "volume": 151888.0}, {"date": "2021-12-28", "close": 53.2467, "volume": 281587.0}, {"date": "2021-12-29", "close": 53.9467, "volume": 124362.0}, {"date": "2021-12-30", "close": 53.1667, "volume": 150468.0}, {"date": "2021-12-31", "close": 53.7933, "volume": 182115.0}, {"date": "2022-01-03", "close": 53.9267, "volume": 195045.0}, {"date": "2022-01-04", "close": 54.36, "volume": 286788.0}, {"date": "2022-01-05", "close": 53.3867, "volume": 254653.0}, {"date": "2022-01-06", "close": 54.0067, "volume": 322059.0}, {"date": "2022-01-07", "close": 53.9467, "volume": 516582.0}, {"date": "2022-01-10", "close": 53.94, "volume": 720973.0}, {"date": "2022-01-11", "close": 50.9, "volume": 308998.0}, {"date": "2022-01-12", "close": 51.5, "volume": 481392.0}, {"date": "2022-01-13", "close": 51.7133, "volume": 292051.0}, {"date": "2022-01-14", "close": 51.3467, "volume": 384784.0}, {"date": "2022-01-18", "close": 48.3867, "volume": 466188.0}, {"date": "2022-01-19", "close": 47.5133, "volume": 431148.0}, {"date": "2022-01-20", "close": 43.96, "volume": 789070.0}, {"date": "2022-01-21", "close": 42.0533, "volume": 787318.0}, {"date": "2022-01-24", "close": 44.4933, "volume": 670356.0}, {"date": "2022-01-25", "close": 43.3067, "volume": 241806.0}, {"date": "2022-01-26", "close": 42.9733, "volume": 289497.0}, {"date": "2022-01-27", "close": 41.04, "volume": 548137.0}, {"date": "2022-01-28", "close": 42.2733, "volume": 488652.0}, {"date": "2022-01-31", "close": 42.9333, "volume": 328858.0}, {"date": "2022-02-01", "close": 46.5333, "volume": 681288.0}, {"date": "2022-02-02", "close": 45.26, "volume": 392050.0}, {"date": "2022-02-03", "close": 44.92, "volume": 266059.0}, {"date": "2022-02-04", "close": 44.2733, "volume": 373555.0}, {"date": "2022-02-07", "close": 44.7467, "volume": 214185.0}, {"date": "2022-02-08", "close": 46.5267, "volume": 386268.0}, {"date": "2022-02-09", "close": 46.8467, "volume": 261259.0}, {"date": "2022-02-10", "close": 45.88, "volume": 380011.0}, {"date": "2022-02-11", "close": 45.72, "volume": 303430.0}, {"date": "2022-02-14", "close": 46.3667, "volume": 351130.0}, {"date": "2022-02-15", "close": 48.0933, "volume": 304660.0}, {"date": "2022-02-16", "close": 47.4533, "volume": 203593.0}, {"date": "2022-02-17", "close": 46.1867, "volume": 282016.0}, {"date": "2022-02-18", "close": 46.1267, "volume": 287926.0}, {"date": "2022-02-22", "close": 45.5333, "volume": 217096.0}, {"date": "2022-02-23", "close": 44.5067, "volume": 370711.0}, {"date": "2022-02-24", "close": 46.5067, "volume": 337111.0}, {"date": "2022-02-25", "close": 47.06, "volume": 258138.0}, {"date": "2022-02-28", "close": 47.56, "volume": 200787.0}, {"date": "2022-03-01", "close": 46.4533, "volume": 291822.0}, {"date": "2022-03-02", "close": 48.5067, "volume": 289837.0}, {"date": "2022-03-03", "close": 47.3733, "volume": 223866.0}, {"date": "2022-03-04", "close": 46.4533, "volume": 323074.0}, {"date": "2022-03-07", "close": 42.9933, "volume": 367819.0}, {"date": "2022-03-08", "close": 43.6133, "volume": 205450.0}, {"date": "2022-03-09", "close": 44.9733, "volume": 224919.0}, {"date": "2022-03-10", "close": 44.0267, "volume": 171721.0}, {"date": "2022-03-11", "close": 43.0133, "volume": 202609.0}, {"date": "2022-03-14", "close": 42.56, "volume": 248077.0}, {"date": "2022-03-15", "close": 44.24, "volume": 191886.0}, {"date": "2022-03-16", "close": 44.7667, "volume": 232554.0}, {"date": "2022-03-17", "close": 45.42, "volume": 183825.0}, {"date": "2022-03-18", "close": 46.3133, "volume": 624346.0}, {"date": "2022-03-21", "close": 45.1067, "volume": 173845.0}, {"date": "2022-03-22", "close": 45.4333, "volume": 143877.0}, {"date": "2022-03-23", "close": 41.6, "volume": 421392.0}, {"date": "2022-03-24", "close": 42.2, "volume": 352147.0}, {"date": "2022-03-25", "close": 41.6067, "volume": 235201.0}, {"date": "2022-03-28", "close": 42.12, "volume": 399817.0}, {"date": "2022-03-29", "close": 44.2133, "volume": 681030.0}, {"date": "2022-03-30", "close": 41.7, "volume": 697482.0}, {"date": "2022-03-31", "close": 40.2, "volume": 498310.0}, {"date": "2022-04-01", "close": 40.8067, "volume": 300247.0}, {"date": "2022-04-04", "close": 38.5667, "volume": 477882.0}, {"date": "2022-04-05", "close": 38.0067, "volume": 558004.0}, {"date": "2022-04-06", "close": 37.8533, "volume": 607108.0}, {"date": "2022-04-07", "close": 37.1267, "volume": 614544.0}, {"date": "2022-04-08", "close": 37.74, "volume": 627663.0}, {"date": "2022-04-11", "close": 38.4267, "volume": 414937.0}, {"date": "2022-04-12", "close": 38.7267, "volume": 470136.0}, {"date": "2022-04-13", "close": 39.68, "volume": 316353.0}, {"date": "2022-04-14", "close": 39.0733, "volume": 208882.0}, {"date": "2022-04-18", "close": 39.16, "volume": 223852.0}, {"date": "2022-04-19", "close": 41.0867, "volume": 361396.0}, {"date": "2022-04-20", "close": 40.7333, "volume": 345237.0}, {"date": "2022-04-21", "close": 40.92, "volume": 317610.0}, {"date": "2022-04-22", "close": 40.52, "volume": 280680.0}, {"date": "2022-04-25", "close": 41.7333, "volume": 434266.0}, {"date": "2022-04-26", "close": 39.98, "volume": 343741.0}, {"date": "2022-04-27", "close": 40.0667, "volume": 410298.0}, {"date": "2022-04-28", "close": 42.0867, "volume": 449415.0}, {"date": "2022-04-29", "close": 41.5, "volume": 333970.0}, {"date": "2022-05-02", "close": 43.1, "volume": 468975.0}, {"date": "2022-05-03", "close": 44.9867, "volume": 477414.0}, {"date": "2022-05-04", "close": 46.1067, "volume": 340410.0}, {"date": "2022-05-05", "close": 44.8667, "volume": 281242.0}, {"date": "2022-05-06", "close": 44.1933, "volume": 220081.0}, {"date": "2022-05-09", "close": 44.9333, "volume": 349543.0}, {"date": "2022-05-10", "close": 44.5067, "volume": 224016.0}, {"date": "2022-05-11", "close": 42.48, "volume": 305920.0}, {"date": "2022-05-12", "close": 43.4733, "volume": 257931.0}, {"date": "2022-05-13", "close": 45.2267, "volume": 347820.0}, {"date": "2022-05-16", "close": 43.08, "volume": 284241.0}, {"date": "2022-05-17", "close": 44.9067, "volume": 224625.0}, {"date": "2022-05-18", "close": 41.5733, "volume": 477097.0}, {"date": "2022-05-19", "close": 39.2467, "volume": 483006.0}, {"date": "2022-05-20", "close": 38.1733, "volume": 619528.0}, {"date": "2022-05-23", "close": 38.4067, "volume": 351564.0}, {"date": "2022-05-24", "close": 36.4533, "volume": 476344.0}, {"date": "2022-05-25", "close": 39.0867, "volume": 418125.0}, {"date": "2022-05-26", "close": 38.72, "volume": 296452.0}, {"date": "2022-05-27", "close": 39.2533, "volume": 170794.0}, {"date": "2022-05-31", "close": 40.0733, "volume": 288871.0}, {"date": "2022-06-01", "close": 39.68, "volume": 278982.0}, {"date": "2022-06-02", "close": 40.5333, "volume": 227515.0}, {"date": "2022-06-03", "close": 39.2467, "volume": 190423.0}, {"date": "2022-06-06", "close": 40.8533, "volume": 189439.0}, {"date": "2022-06-07", "close": 39.9067, "volume": 192742.0}, {"date": "2022-06-08", "close": 39.84, "volume": 218635.0}, {"date": "2022-06-09", "close": 40.1667, "volume": 248877.0}, {"date": "2022-06-10", "close": 38.02, "volume": 263919.0}, {"date": "2022-06-13", "close": 36.8533, "volume": 311679.0}, {"date": "2022-06-14", "close": 36.7467, "volume": 267948.0}, {"date": "2022-06-15", "close": 37.1267, "volume": 233697.0}, {"date": "2022-06-16", "close": 33.9533, "volume": 464971.0}, {"date": "2022-06-17", "close": 33.7933, "volume": 727089.0}, {"date": "2022-06-21", "close": 33.6267, "volume": 347245.0}, {"date": "2022-06-22", "close": 34.2733, "volume": 323391.0}, {"date": "2022-06-23", "close": 34.6267, "volume": 390778.0}, {"date": "2022-06-24", "close": 35.2867, "volume": 1153773.0}, {"date": "2022-06-27", "close": 36.7, "volume": 288202.0}, {"date": "2022-06-28", "close": 35.9133, "volume": 240906.0}, {"date": "2022-06-29", "close": 35.6667, "volume": 236904.0}, {"date": "2022-06-30", "close": 34.56, "volume": 294867.0}, {"date": "2022-07-01", "close": 35.44, "volume": 205816.0}, {"date": "2022-07-05", "close": 36.7, "volume": 259657.0}, {"date": "2022-07-06", "close": 35.3067, "volume": 295180.0}, {"date": "2022-07-07", "close": 36.8933, "volume": 200791.0}, {"date": "2022-07-08", "close": 37.0733, "volume": 273486.0}, {"date": "2022-07-11", "close": 36.22, "volume": 126061.0}, {"date": "2022-07-12", "close": 36.3133, "volume": 312988.0}, {"date": "2022-07-13", "close": 35.7067, "volume": 288271.0}, {"date": "2022-07-14", "close": 35.32, "volume": 168067.0}, {"date": "2022-07-15", "close": 35.72, "volume": 219057.0}, {"date": "2022-07-18", "close": 36.36, "volume": 161938.0}, {"date": "2022-07-19", "close": 37.2133, "volume": 292227.0}, {"date": "2022-07-20", "close": 38.8467, "volume": 295062.0}, {"date": "2022-07-21", "close": 39.1467, "volume": 266404.0}, {"date": "2022-07-22", "close": 39.2667, "volume": 214857.0}, {"date": "2022-07-25", "close": 39.4, "volume": 261868.0}, {"date": "2022-07-26", "close": 38.6067, "volume": 352564.0}, {"date": "2022-07-27", "close": 39.3133, "volume": 251377.0}, {"date": "2022-07-28", "close": 40.6267, "volume": 415506.0}, {"date": "2022-07-29", "close": 40.48, "volume": 329176.0}, {"date": "2022-08-01", "close": 39.74, "volume": 309031.0}, {"date": "2022-08-02", "close": 37.6267, "volume": 313612.0}, {"date": "2022-08-03", "close": 39.4, "volume": 330747.0}, {"date": "2022-08-04", "close": 38.0933, "volume": 182017.0}, {"date": "2022-08-05", "close": 38.2067, "volume": 132070.0}, {"date": "2022-08-08", "close": 39.26, "volume": 278271.0}, {"date": "2022-08-09", "close": 38.2467, "volume": 250146.0}, {"date": "2022-08-10", "close": 39.86, "volume": 249781.0}, {"date": "2022-08-11", "close": 40.8, "volume": 179263.0}, {"date": "2022-08-12", "close": 41.6533, "volume": 171103.0}, {"date": "2022-08-15", "close": 42.3933, "volume": 298434.0}, {"date": "2022-08-16", "close": 43.38, "volume": 347470.0}, {"date": "2022-08-17", "close": 41.8867, "volume": 181197.0}, {"date": "2022-08-18", "close": 42.2667, "volume": 163044.0}, {"date": "2022-08-19", "close": 41.16, "volume": 295125.0}, {"date": "2022-08-22", "close": 39.56, "volume": 240721.0}, {"date": "2022-08-23", "close": 39.36, "volume": 142738.0}, {"date": "2022-08-24", "close": 40.0267, "volume": 196824.0}, {"date": "2022-08-25", "close": 40.4267, "volume": 167100.0}, {"date": "2022-08-26", "close": 37.7933, "volume": 309454.0}, {"date": "2022-08-29", "close": 37.44, "volume": 177130.0}, {"date": "2022-08-30", "close": 36.6933, "volume": 235950.0}, {"date": "2022-08-31", "close": 35.3133, "volume": 287632.0}, {"date": "2022-09-01", "close": 35.1733, "volume": 266574.0}, {"date": "2022-09-02", "close": 34.0467, "volume": 294855.0}, {"date": "2022-09-06", "close": 33.8333, "volume": 273232.0}, {"date": "2022-09-07", "close": 33.7133, "volume": 338535.0}, {"date": "2022-09-08", "close": 32.5533, "volume": 331752.0}, {"date": "2022-09-09", "close": 33.34, "volume": 247431.0}, {"date": "2022-09-12", "close": 34.9667, "volume": 337555.0}, {"date": "2022-09-13", "close": 32.18, "volume": 342924.0}, {"date": "2022-09-14", "close": 32.2067, "volume": 283719.0}, {"date": "2022-09-15", "close": 31.98, "volume": 202558.0}, {"date": "2022-09-16", "close": 31.8867, "volume": 665212.0}, {"date": "2022-09-19", "close": 32.1867, "volume": 240879.0}, {"date": "2022-09-20", "close": 31.1933, "volume": 250363.0}, {"date": "2022-09-21", "close": 30.8933, "volume": 296704.0}, {"date": "2022-09-22", "close": 30.44, "volume": 355168.0}, {"date": "2022-09-23", "close": 29.0667, "volume": 479809.0}, {"date": "2022-09-26", "close": 29.0, "volume": 324990.0}, {"date": "2022-09-27", "close": 29.1133, "volume": 453714.0}, {"date": "2022-09-28", "close": 29.9067, "volume": 277432.0}, {"date": "2022-09-29", "close": 29.3467, "volume": 305196.0}, {"date": "2022-09-30", "close": 29.2267, "volume": 329629.0}, {"date": "2022-10-03", "close": 29.0133, "volume": 309099.0}, {"date": "2022-10-04", "close": 31.0133, "volume": 343897.0}, {"date": "2022-10-05", "close": 30.8667, "volume": 352347.0}, {"date": "2022-10-06", "close": 31.3, "volume": 366754.0}, {"date": "2022-10-07", "close": 29.0467, "volume": 222759.0}, {"date": "2022-10-10", "close": 30.06, "volume": 339234.0}, {"date": "2022-10-11", "close": 29.86, "volume": 237967.0}, {"date": "2022-10-12", "close": 30.1667, "volume": 267139.0}, {"date": "2022-10-13", "close": 29.7333, "volume": 272157.0}, {"date": "2022-10-14", "close": 29.2933, "volume": 189156.0}, {"date": "2022-10-17", "close": 29.8067, "volume": 195613.0}, {"date": "2022-10-18", "close": 30.4533, "volume": 224302.0}, {"date": "2022-10-19", "close": 28.82, "volume": 321243.0}, {"date": "2022-10-20", "close": 28.7267, "volume": 411022.0}, {"date": "2022-10-21", "close": 29.4733, "volume": 185091.0}, {"date": "2022-10-24", "close": 30.12, "volume": 236785.0}, {"date": "2022-10-25", "close": 30.4667, "volume": 334633.0}, {"date": "2022-10-26", "close": 30.7867, "volume": 272056.0}, {"date": "2022-10-27", "close": 32.44, "volume": 365995.0}, {"date": "2022-10-28", "close": 31.5067, "volume": 371788.0}, {"date": "2022-10-31", "close": 30.4733, "volume": 340549.0}, {"date": "2022-11-01", "close": 31.4533, "volume": 255513.0}, {"date": "2022-11-02", "close": 30.4933, "volume": 514707.0}, {"date": "2022-11-03", "close": 30.12, "volume": 339906.0}, {"date": "2022-11-04", "close": 30.84, "volume": 199435.0}, {"date": "2022-11-07", "close": 31.7533, "volume": 158868.0}, {"date": "2022-11-08", "close": 32.0067, "volume": 351058.0}, {"date": "2022-11-09", "close": 31.6467, "volume": 170394.0}, {"date": "2022-11-10", "close": 35.52, "volume": 543784.0}, {"date": "2022-11-11", "close": 36.9667, "volume": 250128.0}, {"date": "2022-11-14", "close": 36.34, "volume": 275664.0}, {"date": "2022-11-15", "close": 36.2133, "volume": 249703.0}, {"date": "2022-11-16", "close": 35.6067, "volume": 249754.0}, {"date": "2022-11-17", "close": 35.8933, "volume": 271482.0}, {"date": "2022-11-18", "close": 36.2467, "volume": 216853.0}, {"date": "2022-11-21", "close": 35.6667, "volume": 235884.0}, {"date": "2022-11-22", "close": 36.6867, "volume": 215511.0}, {"date": "2022-11-23", "close": 36.8133, "volume": 130114.0}, {"date": "2022-11-25", "close": 36.7667, "volume": 59719.0}, {"date": "2022-11-28", "close": 36.3133, "volume": 341431.0}, {"date": "2022-11-29", "close": 36.6733, "volume": 139459.0}, {"date": "2022-11-30", "close": 37.2867, "volume": 315684.0}, {"date": "2022-12-01", "close": 38.28, "volume": 295485.0}, {"date": "2022-12-02", "close": 38.5067, "volume": 208042.0}, {"date": "2022-12-05", "close": 38.4133, "volume": 301572.0}, {"date": "2022-12-06", "close": 38.3467, "volume": 340903.0}, {"date": "2022-12-07", "close": 37.5667, "volume": 322906.0}, {"date": "2022-12-08", "close": 37.76, "volume": 332278.0}, {"date": "2022-12-09", "close": 37.5933, "volume": 251394.0}, {"date": "2022-12-12", "close": 38.6733, "volume": 248794.0}, {"date": "2022-12-13", "close": 38.8, "volume": 518451.0}, {"date": "2022-12-14", "close": 41.6133, "volume": 491710.0}, {"date": "2022-12-15", "close": 41.4067, "volume": 305770.0}, {"date": "2022-12-16", "close": 41.2667, "volume": 1698186.0}, {"date": "2022-12-19", "close": 39.28, "volume": 374361.0}, {"date": "2022-12-20", "close": 38.84, "volume": 335709.0}, {"date": "2022-12-21", "close": 40.2467, "volume": 209265.0}, {"date": "2022-12-22", "close": 40.4267, "volume": 346392.0}, {"date": "2022-12-23", "close": 40.78, "volume": 239988.0}, {"date": "2022-12-27", "close": 41.2667, "volume": 280708.0}, {"date": "2022-12-28", "close": 39.98, "volume": 272175.0}, {"date": "2022-12-29", "close": 40.9933, "volume": 248997.0}, {"date": "2022-12-30", "close": 40.4, "volume": 157398.0}, {"date": "2023-01-03", "close": 40.6333, "volume": 226053.0}, {"date": "2023-01-04", "close": 40.4067, "volume": 229716.0}, {"date": "2023-01-05", "close": 41.4667, "volume": 437148.0}, {"date": "2023-01-06", "close": 42.3867, "volume": 235453.0}, {"date": "2023-01-09", "close": 43.0467, "volume": 310254.0}, {"date": "2023-01-10", "close": 43.6133, "volume": 160701.0}, {"date": "2023-01-11", "close": 43.9733, "volume": 217776.0}, {"date": "2023-01-12", "close": 43.9667, "volume": 228295.0}, {"date": "2023-01-13", "close": 44.16, "volume": 172788.0}, {"date": "2023-01-17", "close": 43.6533, "volume": 234192.0}, {"date": "2023-01-18", "close": 42.42, "volume": 443097.0}, {"date": "2023-01-19", "close": 42.4, "volume": 238947.0}, {"date": "2023-01-20", "close": 43.3933, "volume": 217951.0}, {"date": "2023-01-23", "close": 44.66, "volume": 175224.0}, {"date": "2023-01-24", "close": 45.1333, "volume": 192745.0}, {"date": "2023-01-25", "close": 45.3333, "volume": 142663.0}, {"date": "2023-01-26", "close": 45.4733, "volume": 280962.0}, {"date": "2023-01-27", "close": 45.74, "volume": 229981.0}, {"date": "2023-01-30", "close": 45.96, "volume": 243285.0}, {"date": "2023-01-31", "close": 47.3133, "volume": 356338.0}, {"date": "2023-02-01", "close": 48.3533, "volume": 331510.0}, {"date": "2023-02-02", "close": 50.3333, "volume": 636307.0}, {"date": "2023-02-03", "close": 51.46, "volume": 428305.0}, {"date": "2023-02-06", "close": 49.9267, "volume": 259042.0}, {"date": "2023-02-07", "close": 50.0067, "volume": 220237.0}, {"date": "2023-02-08", "close": 48.8933, "volume": 254692.0}, {"date": "2023-02-09", "close": 49.0867, "volume": 396495.0}, {"date": "2023-02-10", "close": 49.6133, "volume": 366475.0}, {"date": "2023-02-13", "close": 50.5533, "volume": 198364.0}, {"date": "2023-02-14", "close": 50.0, "volume": 159717.0}, {"date": "2023-02-15", "close": 49.9267, "volume": 177286.0}, {"date": "2023-02-16", "close": 50.12, "volume": 161782.0}, {"date": "2023-02-17", "close": 49.38, "volume": 241261.0}, {"date": "2023-02-21", "close": 47.6067, "volume": 272385.0}, {"date": "2023-02-22", "close": 48.3867, "volume": 269211.0}, {"date": "2023-02-23", "close": 48.5267, "volume": 167695.0}, {"date": "2023-02-24", "close": 48.5467, "volume": 247470.0}, {"date": "2023-02-27", "close": 48.5267, "volume": 114292.0}, {"date": "2023-02-28", "close": 48.5667, "volume": 243201.0}, {"date": "2023-03-01", "close": 48.5667, "volume": 168643.0}, {"date": "2023-03-02", "close": 48.7533, "volume": 197865.0}, {"date": "2023-03-03", "close": 49.3467, "volume": 225505.0}, {"date": "2023-03-06", "close": 48.7333, "volume": 294208.0}, {"date": "2023-03-07", "close": 47.9267, "volume": 286560.0}, {"date": "2023-03-08", "close": 48.2533, "volume": 179866.0}, {"date": "2023-03-09", "close": 47.5067, "volume": 186429.0}, {"date": "2023-03-10", "close": 46.2267, "volume": 423121.0}, {"date": "2023-03-13", "close": 44.88, "volume": 220426.0}, {"date": "2023-03-14", "close": 45.46, "volume": 318039.0}, {"date": "2023-03-15", "close": 45.5067, "volume": 255999.0}, {"date": "2023-03-16", "close": 46.4667, "volume": 226840.0}, {"date": "2023-03-17", "close": 45.2067, "volume": 776263.0}, {"date": "2023-03-20", "close": 45.1533, "volume": 283069.0}, {"date": "2023-03-21", "close": 46.1133, "volume": 357051.0}, {"date": "2023-03-22", "close": 45.3, "volume": 249736.0}, {"date": "2023-03-23", "close": 44.5, "volume": 317421.0}, {"date": "2023-03-24", "close": 44.1133, "volume": 199074.0}, {"date": "2023-03-27", "close": 44.1333, "volume": 204265.0}, {"date": "2023-03-28", "close": 44.78, "volume": 218983.0}, {"date": "2023-03-29", "close": 44.52, "volume": 159132.0}, {"date": "2023-03-30", "close": 44.5, "volume": 118204.0}, {"date": "2023-03-31", "close": 45.8733, "volume": 189645.0}, {"date": "2023-04-03", "close": 45.7267, "volume": 179211.0}, {"date": "2023-04-04", "close": 44.0467, "volume": 300705.0}, {"date": "2023-04-05", "close": 43.2267, "volume": 275232.0}, {"date": "2023-04-06", "close": 42.8133, "volume": 185125.0}, {"date": "2023-04-10", "close": 44.0467, "volume": 252387.0}, {"date": "2023-04-11", "close": 45.9333, "volume": 269712.0}, {"date": "2023-04-12", "close": 45.6333, "volume": 146017.0}, {"date": "2023-04-13", "close": 45.76, "volume": 214639.0}, {"date": "2023-04-14", "close": 45.92, "volume": 205423.0}, {"date": "2023-04-17", "close": 46.1867, "volume": 83884.0}, {"date": "2023-04-18", "close": 46.24, "volume": 128724.0}, {"date": "2023-04-19", "close": 47.0667, "volume": 207741.0}, {"date": "2023-04-20", "close": 46.9733, "volume": 181762.0}, {"date": "2023-04-21", "close": 46.3267, "volume": 144247.0}, {"date": "2023-04-24", "close": 46.2067, "volume": 116941.0}, {"date": "2023-04-25", "close": 45.1933, "volume": 243640.0}, {"date": "2023-04-26", "close": 43.04, "volume": 327247.0}, {"date": "2023-04-27", "close": 45.6733, "volume": 513699.0}, {"date": "2023-04-28", "close": 45.7533, "volume": 239413.0}, {"date": "2023-05-01", "close": 46.1733, "volume": 211665.0}, {"date": "2023-05-02", "close": 45.1733, "volume": 196894.0}, {"date": "2023-05-03", "close": 44.44, "volume": 350025.0}, {"date": "2023-05-04", "close": 43.0333, "volume": 186031.0}, {"date": "2023-05-05", "close": 44.38, "volume": 172449.0}, {"date": "2023-05-08", "close": 43.8067, "volume": 140046.0}, {"date": "2023-05-09", "close": 43.3267, "volume": 152452.0}, {"date": "2023-05-10", "close": 43.5733, "volume": 150786.0}, {"date": "2023-05-11", "close": 43.4333, "volume": 128193.0}, {"date": "2023-05-12", "close": 43.0533, "volume": 170502.0}, {"date": "2023-05-15", "close": 43.8267, "volume": 163518.0}, {"date": "2023-05-16", "close": 43.3, "volume": 177609.0}, {"date": "2023-05-17", "close": 45.8467, "volume": 240088.0}, {"date": "2023-05-18", "close": 46.2533, "volume": 163131.0}, {"date": "2023-05-19", "close": 45.8533, "volume": 181902.0}, {"date": "2023-05-22", "close": 45.8133, "volume": 159012.0}, {"date": "2023-05-23", "close": 46.0067, "volume": 209358.0}, {"date": "2023-05-24", "close": 45.6533, "volume": 199608.0}, {"date": "2023-05-25", "close": 46.2267, "volume": 161929.0}, {"date": "2023-05-26", "close": 47.1667, "volume": 173526.0}, {"date": "2023-05-30", "close": 44.2667, "volume": 184471.0}, {"date": "2023-05-31", "close": 43.6867, "volume": 212092.0}, {"date": "2023-06-01", "close": 45.3267, "volume": 180889.0}, {"date": "2023-06-02", "close": 48.44, "volume": 242977.0}, {"date": "2023-06-05", "close": 46.2733, "volume": 365454.0}, {"date": "2023-06-06", "close": 50.2, "volume": 396627.0}, {"date": "2023-06-07", "close": 51.7667, "volume": 318720.0}, {"date": "2023-06-08", "close": 51.6867, "volume": 317707.0}, {"date": "2023-06-09", "close": 51.54, "volume": 176304.0}, {"date": "2023-06-12", "close": 51.8533, "volume": 170206.0}, {"date": "2023-06-13", "close": 53.7067, "volume": 262357.0}, {"date": "2023-06-14", "close": 52.4133, "volume": 234400.0}, {"date": "2023-06-15", "close": 53.3067, "volume": 157414.0}, {"date": "2023-06-16", "close": 52.1533, "volume": 650898.0}, {"date": "2023-06-20", "close": 51.82, "volume": 150838.0}, {"date": "2023-06-21", "close": 51.6133, "volume": 144762.0}, {"date": "2023-06-22", "close": 50.6867, "volume": 157639.0}, {"date": "2023-06-23", "close": 49.7067, "volume": 554029.0}, {"date": "2023-06-26", "close": 50.1533, "volume": 249919.0}, {"date": "2023-06-27", "close": 52.2867, "volume": 121672.0}, {"date": "2023-06-28", "close": 52.66, "volume": 175555.0}, {"date": "2023-06-29", "close": 52.9467, "volume": 84799.0}, {"date": "2023-06-30", "close": 53.3333, "volume": 120244.0}, {"date": "2023-07-03", "close": 53.32, "volume": 65353.0}, {"date": "2023-07-05", "close": 52.1, "volume": 154531.0}, {"date": "2023-07-06", "close": 51.4333, "volume": 151443.0}, {"date": "2023-07-07", "close": 52.24, "volume": 110898.0}, {"date": "2023-07-10", "close": 53.1, "volume": 108807.0}, {"date": "2023-07-11", "close": 54.3133, "volume": 114354.0}, {"date": "2023-07-12", "close": 54.9533, "volume": 146290.0}, {"date": "2023-07-13", "close": 55.7533, "volume": 138910.0}, {"date": "2023-07-14", "close": 55.6733, "volume": 150553.0}, {"date": "2023-07-17", "close": 56.2667, "volume": 123805.0}, {"date": "2023-07-18", "close": 56.5267, "volume": 144025.0}, {"date": "2023-07-19", "close": 57.04, "volume": 124110.0}, {"date": "2023-07-20", "close": 57.1067, "volume": 358764.0}, {"date": "2023-07-21", "close": 55.1867, "volume": 269341.0}, {"date": "2023-07-24", "close": 55.5733, "volume": 159399.0}, {"date": "2023-07-25", "close": 55.5733, "volume": 92686.0}, {"date": "2023-07-26", "close": 55.96, "volume": 167647.0}, {"date": "2023-07-27", "close": 56.5267, "volume": 189594.0}, {"date": "2023-07-28", "close": 57.1867, "volume": 180907.0}, {"date": "2023-07-31", "close": 57.7, "volume": 182629.0}, {"date": "2023-08-01", "close": 57.3, "volume": 288904.0}, {"date": "2023-08-02", "close": 56.7533, "volume": 129598.0}, {"date": "2023-08-03", "close": 56.48, "volume": 246429.0}, {"date": "2023-08-04", "close": 56.8067, "volume": 167074.0}, {"date": "2023-08-07", "close": 56.3933, "volume": 153111.0}, {"date": "2023-08-08", "close": 55.9733, "volume": 183802.0}, {"date": "2023-08-09", "close": 55.3733, "volume": 93513.0}, {"date": "2023-08-10", "close": 55.3733, "volume": 136384.0}, {"date": "2023-08-11", "close": 54.6267, "volume": 214491.0}, {"date": "2023-08-14", "close": 55.0667, "volume": 127198.0}, {"date": "2023-08-15", "close": 54.2733, "volume": 158244.0}, {"date": "2023-08-16", "close": 53.86, "volume": 127168.0}, {"date": "2023-08-17", "close": 52.8333, "volume": 130788.0}, {"date": "2023-08-18", "close": 53.5667, "volume": 104652.0}, {"date": "2023-08-21", "close": 53.08, "volume": 143341.0}, {"date": "2023-08-22", "close": 53.3467, "volume": 159717.0}, {"date": "2023-08-23", "close": 54.2067, "volume": 104317.0}, {"date": "2023-08-24", "close": 53.4533, "volume": 121084.0}, {"date": "2023-08-25", "close": 53.2533, "volume": 65524.0}, {"date": "2023-08-28", "close": 53.8267, "volume": 64611.0}, {"date": "2023-08-29", "close": 56.4467, "volume": 128967.0}, {"date": "2023-08-30", "close": 56.12, "volume": 125206.0}, {"date": "2023-08-31", "close": 55.76, "volume": 142860.0}, {"date": "2023-09-01", "close": 56.4467, "volume": 179499.0}, {"date": "2023-09-05", "close": 52.4333, "volume": 233040.0}, {"date": "2023-09-06", "close": 53.0, "volume": 212049.0}, {"date": "2023-09-07", "close": 52.2533, "volume": 170050.0}, {"date": "2023-09-08", "close": 51.6267, "volume": 123436.0}, {"date": "2023-09-11", "close": 51.36, "volume": 140658.0}, {"date": "2023-09-12", "close": 51.9733, "volume": 141009.0}, {"date": "2023-09-13", "close": 51.7533, "volume": 134335.0}, {"date": "2023-09-14", "close": 53.9933, "volume": 142878.0}, {"date": "2023-09-15", "close": 51.8667, "volume": 869527.0}, {"date": "2023-09-18", "close": 52.4133, "volume": 146785.0}, {"date": "2023-09-19", "close": 52.8933, "volume": 141954.0}, {"date": "2023-09-20", "close": 52.2467, "volume": 152676.0}, {"date": "2023-09-21", "close": 51.3033, "volume": 186921.0}, {"date": "2023-09-22", "close": 50.5867, "volume": 234495.0}, {"date": "2023-09-25", "close": 50.8867, "volume": 206965.0}, {"date": "2023-09-26", "close": 49.2733, "volume": 413926.0}, {"date": "2023-09-27", "close": 50.3533, "volume": 178509.0}, {"date": "2023-09-28", "close": 50.8267, "volume": 204030.0}, {"date": "2023-09-29", "close": 50.04, "volume": 172669.0}, {"date": "2023-10-02", "close": 50.0267, "volume": 150298.0}, {"date": "2023-10-03", "close": 49.3733, "volume": 180310.0}, {"date": "2023-10-04", "close": 49.66, "volume": 133531.0}, {"date": "2023-10-05", "close": 48.3333, "volume": 217468.0}, {"date": "2023-10-06", "close": 47.7267, "volume": 188391.0}, {"date": "2023-10-09", "close": 48.1667, "volume": 249487.0}, {"date": "2023-10-10", "close": 49.1733, "volume": 149488.0}, {"date": "2023-10-11", "close": 49.1067, "volume": 82251.0}, {"date": "2023-10-12", "close": 47.8067, "volume": 184378.0}, {"date": "2023-10-13", "close": 48.1, "volume": 190945.0}, {"date": "2023-10-16", "close": 49.34, "volume": 238153.0}, {"date": "2023-10-17", "close": 50.6, "volume": 165102.0}, {"date": "2023-10-18", "close": 50.08, "volume": 220279.0}, {"date": "2023-10-19", "close": 48.9467, "volume": 110650.0}, {"date": "2023-10-20", "close": 49.1533, "volume": 126843.0}, {"date": "2023-10-23", "close": 48.6533, "volume": 132144.0}, {"date": "2023-10-24", "close": 48.2933, "volume": 127170.0}, {"date": "2023-10-25", "close": 47.82, "volume": 246960.0}, {"date": "2023-10-26", "close": 48.3467, "volume": 227127.0}, {"date": "2023-10-27", "close": 47.8267, "volume": 188988.0}, {"date": "2023-10-30", "close": 49.0333, "volume": 142149.0}, {"date": "2023-10-31", "close": 50.1, "volume": 136222.0}, {"date": "2023-11-01", "close": 51.4867, "volume": 135525.0}, {"date": "2023-11-02", "close": 52.9733, "volume": 203856.0}, {"date": "2023-11-03", "close": 54.2, "volume": 288508.0}, {"date": "2023-11-06", "close": 52.8867, "volume": 195489.0}, {"date": "2023-11-07", "close": 52.8067, "volume": 181786.0}, {"date": "2023-11-08", "close": 51.6933, "volume": 143089.0}, {"date": "2023-11-09", "close": 50.9933, "volume": 123175.0}, {"date": "2023-11-10", "close": 52.0, "volume": 174621.0}, {"date": "2023-11-13", "close": 52.1933, "volume": 174523.0}, {"date": "2023-11-14", "close": 55.42, "volume": 225582.0}, {"date": "2023-11-15", "close": 55.9933, "volume": 206010.0}, {"date": "2023-11-16", "close": 55.72, "volume": 120064.0}, {"date": "2023-11-17", "close": 56.62, "volume": 144730.0}, {"date": "2023-11-20", "close": 56.9467, "volume": 191248.0}, {"date": "2023-11-21", "close": 55.9467, "volume": 129399.0}, {"date": "2023-11-22", "close": 56.14, "volume": 138421.0}, {"date": "2023-11-24", "close": 56.5467, "volume": 42289.0}, {"date": "2023-11-27", "close": 56.2467, "volume": 225825.0}, {"date": "2023-11-28", "close": 55.1133, "volume": 187129.0}, {"date": "2023-11-29", "close": 54.6533, "volume": 194601.0}, {"date": "2023-11-30", "close": 54.6933, "volume": 153445.0}, {"date": "2023-12-01", "close": 56.76, "volume": 190161.0}, {"date": "2023-12-04", "close": 57.6467, "volume": 136744.0}, {"date": "2023-12-05", "close": 56.62, "volume": 178399.0}, {"date": "2023-12-06", "close": 57.0867, "volume": 229035.0}, {"date": "2023-12-07", "close": 58.3733, "volume": 190854.0}, {"date": "2023-12-08", "close": 58.5733, "volume": 157848.0}, {"date": "2023-12-11", "close": 58.96, "volume": 194778.0}, {"date": "2023-12-12", "close": 58.0467, "volume": 196456.0}, {"date": "2023-12-13", "close": 59.4467, "volume": 442267.0}, {"date": "2023-12-14", "close": 62.3, "volume": 373489.0}, {"date": "2023-12-15", "close": 62.14, "volume": 1875069.0}, {"date": "2023-12-18", "close": 62.4333, "volume": 200214.0}, {"date": "2023-12-19", "close": 65.9733, "volume": 437760.0}, {"date": "2023-12-20", "close": 65.2333, "volume": 466713.0}, {"date": "2023-12-21", "close": 65.8667, "volume": 222034.0}, {"date": "2023-12-22", "close": 66.4933, "volume": 149911.0}, {"date": "2023-12-26", "close": 67.1733, "volume": 149481.0}, {"date": "2023-12-27", "close": 67.7467, "volume": 184231.0}, {"date": "2023-12-28", "close": 67.5333, "volume": 107193.0}, {"date": "2023-12-29", "close": 66.9, "volume": 120690.0}, {"date": "2024-01-02", "close": 66.54, "volume": 216717.0}, {"date": "2024-01-03", "close": 63.44, "volume": 364905.0}, {"date": "2024-01-04", "close": 63.6133, "volume": 147090.0}, {"date": "2024-01-05", "close": 63.48, "volume": 238548.0}, {"date": "2024-01-08", "close": 64.34, "volume": 130845.0}, {"date": "2024-01-09", "close": 64.4067, "volume": 111145.0}, {"date": "2024-01-10", "close": 65.6133, "volume": 128077.0}, {"date": "2024-01-11", "close": 66.22, "volume": 181449.0}, {"date": "2024-01-12", "close": 65.1333, "volume": 145071.0}, {"date": "2024-01-16", "close": 63.8733, "volume": 145108.0}, {"date": "2024-01-17", "close": 63.18, "volume": 147828.0}, {"date": "2024-01-18", "close": 64.5267, "volume": 144105.0}, {"date": "2024-01-19", "close": 65.4867, "volume": 148137.0}, {"date": "2024-01-22", "close": 66.9867, "volume": 171301.0}, {"date": "2024-01-23", "close": 66.5667, "volume": 144870.0}, {"date": "2024-01-24", "close": 66.4, "volume": 168789.0}, {"date": "2024-01-25", "close": 67.6333, "volume": 218722.0}, {"date": "2024-01-26", "close": 68.4867, "volume": 234861.0}, {"date": "2024-01-29", "close": 69.3667, "volume": 145174.0}, {"date": "2024-01-30", "close": 67.7867, "volume": 205005.0}, {"date": "2024-01-31", "close": 66.9267, "volume": 192327.0}, {"date": "2024-02-01", "close": 67.96, "volume": 151017.0}, {"date": "2024-02-02", "close": 68.44, "volume": 158973.0}, {"date": "2024-02-05", "close": 67.2733, "volume": 151470.0}, {"date": "2024-02-06", "close": 68.4533, "volume": 176100.0}, {"date": "2024-02-07", "close": 68.9733, "volume": 241744.0}, {"date": "2024-02-08", "close": 70.3, "volume": 425031.0}, {"date": "2024-02-09", "close": 73.44, "volume": 319317.0}, {"date": "2024-02-12", "close": 75.0, "volume": 274770.0}, {"date": "2024-02-13", "close": 71.32, "volume": 343284.0}, {"date": "2024-02-14", "close": 72.96, "volume": 201448.0}, {"date": "2024-02-15", "close": 73.94, "volume": 186586.0}, {"date": "2024-02-16", "close": 74.1333, "volume": 306591.0}, {"date": "2024-02-20", "close": 74.2733, "volume": 435105.0}, {"date": "2024-02-21", "close": 74.74, "volume": 203808.0}, {"date": "2024-02-22", "close": 75.92, "volume": 183340.0}, {"date": "2024-02-23", "close": 76.0467, "volume": 129921.0}, {"date": "2024-02-26", "close": 76.7333, "volume": 292513.0}, {"date": "2024-02-27", "close": 77.5733, "volume": 276961.0}, {"date": "2024-02-28", "close": 78.32, "volume": 284581.0}, {"date": "2024-02-29", "close": 79.96, "volume": 306138.0}, {"date": "2024-03-01", "close": 81.5267, "volume": 352636.0}, {"date": "2024-03-04", "close": 80.6067, "volume": 255186.0}, {"date": "2024-03-05", "close": 78.8733, "volume": 294220.0}, {"date": "2024-03-06", "close": 75.1533, "volume": 616978.0}, {"date": "2024-03-07", "close": 75.06, "volume": 520458.0}, {"date": "2024-03-08", "close": 74.7467, "volume": 314425.0}, {"date": "2024-03-11", "close": 74.58, "volume": 236949.0}, {"date": "2024-03-12", "close": 72.7667, "volume": 431955.0}, {"date": "2024-03-13", "close": 73.9667, "volume": 414436.0}, {"date": "2024-03-14", "close": 73.6267, "volume": 287896.0}, {"date": "2024-03-15", "close": 75.1733, "volume": 1803351.0}, {"date": "2024-03-18", "close": 75.78, "volume": 286330.0}, {"date": "2024-03-19", "close": 75.96, "volume": 209262.0}, {"date": "2024-03-20", "close": 76.0267, "volume": 284769.0}, {"date": "2024-03-21", "close": 77.6933, "volume": 267066.0}, {"date": "2024-03-22", "close": 77.3733, "volume": 244468.0}, {"date": "2024-03-25", "close": 76.86, "volume": 179373.0}, {"date": "2024-03-26", "close": 77.1067, "volume": 227077.0}, {"date": "2024-03-27", "close": 78.6133, "volume": 141499.0}, {"date": "2024-03-28", "close": 79.6467, "volume": 400834.0}, {"date": "2024-04-01", "close": 79.0267, "volume": 244461.0}, {"date": "2024-04-02", "close": 78.1533, "volume": 405073.0}, {"date": "2024-04-03", "close": 77.54, "volume": 185758.0}, {"date": "2024-04-04", "close": 75.4733, "volume": 222567.0}, {"date": "2024-04-05", "close": 76.94, "volume": 137383.0}, {"date": "2024-04-08", "close": 76.6467, "volume": 204564.0}, {"date": "2024-04-09", "close": 76.22, "volume": 134086.0}, {"date": "2024-04-10", "close": 72.6, "volume": 233014.0}, {"date": "2024-04-11", "close": 72.7067, "volume": 220923.0}, {"date": "2024-04-12", "close": 71.4, "volume": 134845.0}, {"date": "2024-04-15", "close": 70.4, "volume": 148546.0}, {"date": "2024-04-16", "close": 69.92, "volume": 160447.0}, {"date": "2024-04-17", "close": 69.4667, "volume": 200719.0}, {"date": "2024-04-18", "close": 68.4267, "volume": 179155.0}, {"date": "2024-04-19", "close": 68.9333, "volume": 192943.0}, {"date": "2024-04-22", "close": 70.36, "volume": 225852.0}, {"date": "2024-04-23", "close": 72.3067, "volume": 207295.0}, {"date": "2024-04-24", "close": 71.2067, "volume": 123132.0}, {"date": "2024-04-25", "close": 69.6133, "volume": 145474.0}, {"date": "2024-04-26", "close": 70.3267, "volume": 97389.0}, {"date": "2024-04-29", "close": 71.4467, "volume": 149646.0}, {"date": "2024-04-30", "close": 69.66, "volume": 253897.0}, {"date": "2024-05-01", "close": 69.3733, "volume": 345108.0}, {"date": "2024-05-02", "close": 73.56, "volume": 520782.0}, {"date": "2024-05-03", "close": 74.0867, "volume": 345678.0}, {"date": "2024-05-06", "close": 75.4533, "volume": 217992.0}, {"date": "2024-05-07", "close": 76.0933, "volume": 266659.0}, {"date": "2024-05-08", "close": 76.3667, "volume": 244755.0}, {"date": "2024-05-09", "close": 76.68, "volume": 245373.0}, {"date": "2024-05-10", "close": 76.5867, "volume": 143388.0}, {"date": "2024-05-13", "close": 75.3333, "volume": 201765.0}, {"date": "2024-05-14", "close": 77.58, "volume": 269719.0}, {"date": "2024-05-15", "close": 76.9133, "volume": 189654.0}, {"date": "2024-05-16", "close": 74.9933, "volume": 180154.0}, {"date": "2024-05-17", "close": 74.26, "volume": 180720.0}, {"date": "2024-05-20", "close": 75.2333, "volume": 156901.0}, {"date": "2024-05-21", "close": 74.7267, "volume": 90091.0}, {"date": "2024-05-22", "close": 73.7333, "volume": 171778.0}, {"date": "2024-05-23", "close": 73.9267, "volume": 162241.0}, {"date": "2024-05-24", "close": 75.3267, "volume": 157731.0}, {"date": "2024-05-28", "close": 75.24, "volume": 136204.0}, {"date": "2024-05-29", "close": 74.26, "volume": 123627.0}, {"date": "2024-05-30", "close": 75.74, "volume": 149035.0}, {"date": "2024-05-31", "close": 76.4, "volume": 149611.0}, {"date": "2024-06-03", "close": 75.7667, "volume": 161464.0}, {"date": "2024-06-04", "close": 73.5133, "volume": 191610.0}, {"date": "2024-06-05", "close": 73.9933, "volume": 150763.0}, {"date": "2024-06-06", "close": 72.0467, "volume": 176587.0}, {"date": "2024-06-07", "close": 71.0867, "volume": 152896.0}, {"date": "2024-06-10", "close": 69.9333, "volume": 286368.0}, {"date": "2024-06-11", "close": 69.6667, "volume": 303076.0}, {"date": "2024-06-12", "close": 71.2133, "volume": 343458.0}, {"date": "2024-06-13", "close": 70.1, "volume": 198709.0}, {"date": "2024-06-14", "close": 69.0, "volume": 230682.0}, {"date": "2024-06-17", "close": 70.7133, "volume": 1070028.0}, {"date": "2024-06-18", "close": 71.0, "volume": 279565.0}, {"date": "2024-06-20", "close": 71.2733, "volume": 472011.0}, {"date": "2024-06-21", "close": 71.98, "volume": 990805.0}, {"date": "2024-06-24", "close": 72.3133, "volume": 245077.0}, {"date": "2024-06-25", "close": 71.44, "volume": 214039.0}, {"date": "2024-06-26", "close": 71.5733, "volume": 225339.0}, {"date": "2024-06-27", "close": 71.5467, "volume": 156207.0}, {"date": "2024-06-28", "close": 72.3667, "volume": 1542666.0}, {"date": "2024-07-01", "close": 73.4667, "volume": 765223.0}, {"date": "2024-07-02", "close": 71.42, "volume": 407688.0}, {"date": "2024-07-03", "close": 72.7333, "volume": 217951.0}, {"date": "2024-07-05", "close": 71.44, "volume": 166125.0}, {"date": "2024-07-08", "close": 72.2867, "volume": 128374.0}, {"date": "2024-07-09", "close": 70.0067, "volume": 262809.0}, {"date": "2024-07-10", "close": 72.18, "volume": 218512.0}, {"date": "2024-07-11", "close": 75.6933, "volume": 219033.0}, {"date": "2024-07-12", "close": 77.5, "volume": 286165.0}, {"date": "2024-07-15", "close": 79.3, "volume": 239853.0}, {"date": "2024-07-16", "close": 82.46, "volume": 390942.0}, {"date": "2024-07-17", "close": 81.26, "volume": 322110.0}, {"date": "2024-07-18", "close": 79.2, "volume": 238794.0}, {"date": "2024-07-19", "close": 78.6267, "volume": 182616.0}, {"date": "2024-07-22", "close": 81.02, "volume": 183193.0}, {"date": "2024-07-23", "close": 82.12, "volume": 243957.0}, {"date": "2024-07-24", "close": 79.12, "volume": 348484.0}, {"date": "2024-07-25", "close": 82.98, "volume": 417742.0}, {"date": "2024-07-26", "close": 84.0, "volume": 313540.0}, {"date": "2024-07-29", "close": 84.26, "volume": 200214.0}, {"date": "2024-07-30", "close": 85.3333, "volume": 219831.0}, {"date": "2024-07-31", "close": 85.3733, "volume": 367720.0}, {"date": "2024-08-01", "close": 83.8733, "volume": 486990.0}, {"date": "2024-08-02", "close": 81.24, "volume": 398590.0}, {"date": "2024-08-05", "close": 80.0933, "volume": 391278.0}, {"date": "2024-08-06", "close": 80.74, "volume": 299352.0}, {"date": "2024-08-07", "close": 78.76, "volume": 216648.0}, {"date": "2024-08-08", "close": 79.74, "volume": 167805.0}, {"date": "2024-08-09", "close": 79.5333, "volume": 126426.0}, {"date": "2024-08-12", "close": 79.7667, "volume": 354321.0}, {"date": "2024-08-13", "close": 83.66, "volume": 313549.0}, {"date": "2024-08-14", "close": 82.3667, "volume": 230005.0}, {"date": "2024-08-15", "close": 84.0733, "volume": 186310.0}, {"date": "2024-08-16", "close": 83.9667, "volume": 112033.0}, {"date": "2024-08-19", "close": 84.3333, "volume": 145119.0}, {"date": "2024-08-20", "close": 83.3467, "volume": 127467.0}, {"date": "2024-08-21", "close": 86.3067, "volume": 153636.0}, {"date": "2024-08-22", "close": 84.9667, "volume": 137259.0}, {"date": "2024-08-23", "close": 88.6533, "volume": 279162.0}, {"date": "2024-08-26", "close": 87.86, "volume": 156238.0}, {"date": "2024-08-27", "close": 87.4133, "volume": 134301.0}, {"date": "2024-08-28", "close": 86.1733, "volume": 117745.0}, {"date": "2024-08-29", "close": 85.7, "volume": 244596.0}, {"date": "2024-08-30", "close": 86.1467, "volume": 158994.0}, {"date": "2024-09-03", "close": 84.1, "volume": 186826.0}, {"date": "2024-09-04", "close": 84.42, "volume": 198519.0}, {"date": "2024-09-05", "close": 83.0867, "volume": 248302.0}, {"date": "2024-09-06", "close": 83.4267, "volume": 181810.0}, {"date": "2024-09-09", "close": 84.1133, "volume": 346732.0}, {"date": "2024-09-10", "close": 84.5, "volume": 325945.0}, {"date": "2024-09-11", "close": 85.8333, "volume": 244096.0}, {"date": "2024-09-12", "close": 87.6467, "volume": 374493.0}, {"date": "2024-09-13", "close": 90.22, "volume": 223936.0}, {"date": "2024-09-16", "close": 91.0267, "volume": 160633.0}, {"date": "2024-09-17", "close": 93.1533, "volume": 349734.0}, {"date": "2024-09-18", "close": 93.6733, "volume": 624826.0}, {"date": "2024-09-19", "close": 97.6133, "volume": 473847.0}, {"date": "2024-09-20", "close": 97.9733, "volume": 1210677.0}, {"date": "2024-09-23", "close": 95.1467, "volume": 358471.0}, {"date": "2024-09-24", "close": 95.32, "volume": 274792.0}, {"date": "2024-09-25", "close": 92.9867, "volume": 281650.0}, {"date": "2024-09-26", "close": 94.1667, "volume": 144328.0}, {"date": "2024-09-27", "close": 94.72, "volume": 155736.0}, {"date": "2024-09-30", "close": 94.9133, "volume": 201120.0}, {"date": "2024-10-01", "close": 96.2133, "volume": 289056.0}, {"date": "2024-10-02", "close": 95.2667, "volume": 261496.0}, {"date": "2024-10-03", "close": 96.4067, "volume": 199372.0}, {"date": "2024-10-04", "close": 97.44, "volume": 274654.0}, {"date": "2024-10-07", "close": 96.6867, "volume": 115374.0}, {"date": "2024-10-08", "close": 96.14, "volume": 152496.0}, {"date": "2024-10-09", "close": 95.7, "volume": 148191.0}, {"date": "2024-10-10", "close": 92.7, "volume": 391458.0}, {"date": "2024-10-11", "close": 94.3, "volume": 304594.0}, {"date": "2024-10-14", "close": 94.3333, "volume": 147012.0}, {"date": "2024-10-15", "close": 94.8867, "volume": 206569.0}, {"date": "2024-10-16", "close": 97.0333, "volume": 493213.0}, {"date": "2024-10-17", "close": 97.1733, "volume": 160135.0}, {"date": "2024-10-18", "close": 96.6867, "volume": 154953.0}, {"date": "2024-10-21", "close": 93.78, "volume": 211324.0}, {"date": "2024-10-22", "close": 91.14, "volume": 171495.0}, {"date": "2024-10-23", "close": 89.4267, "volume": 241525.0}, {"date": "2024-10-24", "close": 90.1467, "volume": 287623.0}, {"date": "2024-10-25", "close": 89.7267, "volume": 202008.0}, {"date": "2024-10-28", "close": 90.4667, "volume": 204289.0}, {"date": "2024-10-29", "close": 90.9667, "volume": 154189.0}, {"date": "2024-10-30", "close": 89.3333, "volume": 153513.0}, {"date": "2024-10-31", "close": 83.9867, "volume": 589864.0}, {"date": "2024-11-01", "close": 77.18, "volume": 1307602.0}, {"date": "2024-11-04", "close": 76.7533, "volume": 481377.0}, {"date": "2024-11-05", "close": 79.0, "volume": 578692.0}, {"date": "2024-11-06", "close": 86.7867, "volume": 897076.0}, {"date": "2024-11-07", "close": 84.5067, "volume": 353811.0}, {"date": "2024-11-08", "close": 83.8933, "volume": 283191.0}, {"date": "2024-11-11", "close": 88.0733, "volume": 722937.0}, {"date": "2024-11-12", "close": 86.56, "volume": 498264.0}, {"date": "2024-11-13", "close": 88.3, "volume": 653499.0}, {"date": "2024-11-14", "close": 87.44, "volume": 686922.0}, {"date": "2024-11-15", "close": 85.6667, "volume": 463830.0}, {"date": "2024-11-18", "close": 87.4733, "volume": 414645.0}, {"date": "2024-11-19", "close": 86.4533, "volume": 537655.0}, {"date": "2024-11-20", "close": 87.1867, "volume": 299244.0}, {"date": "2024-11-21", "close": 88.84, "volume": 418210.0}, {"date": "2024-11-22", "close": 90.3, "volume": 331108.0}, {"date": "2024-11-25", "close": 93.6567, "volume": 503884.0}, {"date": "2024-11-26", "close": 92.2333, "volume": 391914.0}, {"date": "2024-11-27", "close": 89.6133, "volume": 260931.0}, {"date": "2024-11-29", "close": 89.5933, "volume": 150138.0}, {"date": "2024-12-02", "close": 90.01, "volume": 334318.0}, {"date": "2024-12-03", "close": 89.4267, "volume": 297393.0}, {"date": "2024-12-04", "close": 92.0, "volume": 431863.0}, {"date": "2024-12-05", "close": 90.8333, "volume": 506341.0}, {"date": "2024-12-06", "close": 91.7333, "volume": 220170.0}, {"date": "2024-12-09", "close": 91.1333, "volume": 322314.0}, {"date": "2024-12-10", "close": 90.5733, "volume": 283434.0}, {"date": "2024-12-11", "close": 90.1733, "volume": 389065.0}, {"date": "2024-12-12", "close": 90.66, "volume": 540942.0}, {"date": "2024-12-13", "close": 89.7267, "volume": 381232.0}, {"date": "2024-12-16", "close": 88.25, "volume": 457817.0}, {"date": "2024-12-17", "close": 88.0, "volume": 534393.0}, {"date": "2024-12-18", "close": 83.88, "volume": 501919.0}, {"date": "2024-12-19", "close": 83.52, "volume": 589406.0}, {"date": "2024-12-20", "close": 82.89, "volume": 2451108.0}, {"date": "2024-12-23", "close": 83.0, "volume": 349639.0}, {"date": "2024-12-24", "close": 83.6, "volume": 128112.0}, {"date": "2024-12-26", "close": 84.56, "volume": 282676.0}, {"date": "2024-12-27", "close": 83.5, "volume": 165979.0}, {"date": "2024-12-30", "close": 82.71, "volume": 226826.0}, {"date": "2024-12-31", "close": 83.08, "volume": 262998.0}, {"date": "2025-01-02", "close": 82.13, "volume": 179455.0}, {"date": "2025-01-03", "close": 83.4, "volume": 295709.0}, {"date": "2025-01-06", "close": 83.93, "volume": 251117.0}, {"date": "2025-01-07", "close": 82.82, "volume": 301256.0}, {"date": "2025-01-08", "close": 83.47, "volume": 238538.0}, {"date": "2025-01-10", "close": 83.34, "volume": 386500.0}, {"date": "2025-01-13", "close": 83.45, "volume": 244457.0}, {"date": "2025-01-14", "close": 85.73, "volume": 260718.0}, {"date": "2025-01-15", "close": 90.02, "volume": 614465.0}, {"date": "2025-01-16", "close": 92.21, "volume": 335474.0}, {"date": "2025-01-17", "close": 92.72, "volume": 599468.0}, {"date": "2025-01-21", "close": 95.07, "volume": 322025.0}, {"date": "2025-01-22", "close": 94.37, "volume": 334340.0}, {"date": "2025-01-23", "close": 95.32, "volume": 539949.0}, {"date": "2025-01-24", "close": 94.59, "volume": 282398.0}, {"date": "2025-01-27", "close": 97.5, "volume": 417457.0}, {"date": "2025-01-28", "close": 96.01, "volume": 380461.0}, {"date": "2025-01-29", "close": 94.47, "volume": 355696.0}, {"date": "2025-01-30", "close": 97.92, "volume": 301629.0}, {"date": "2025-01-31", "close": 97.14, "volume": 530352.0}, {"date": "2025-02-03", "close": 95.73, "volume": 547918.0}, {"date": "2025-02-04", "close": 96.59, "volume": 470599.0}, {"date": "2025-02-05", "close": 97.69, "volume": 443440.0}, {"date": "2025-02-06", "close": 95.01, "volume": 562330.0}, {"date": "2025-02-07", "close": 94.75, "volume": 350582.0}, {"date": "2025-02-10", "close": 93.41, "volume": 406928.0}, {"date": "2025-02-11", "close": 93.64, "volume": 260241.0}, {"date": "2025-02-12", "close": 93.15, "volume": 472149.0}, {"date": "2025-02-13", "close": 94.59, "volume": 247978.0}, {"date": "2025-02-14", "close": 95.76, "volume": 262730.0}, {"date": "2025-02-18", "close": 95.08, "volume": 213281.0}, {"date": "2025-02-19", "close": 94.97, "volume": 249558.0}, {"date": "2025-02-20", "close": 93.0, "volume": 315537.0}, {"date": "2025-02-21", "close": 90.18, "volume": 323755.0}, {"date": "2025-02-24", "close": 91.13, "volume": 321375.0}, {"date": "2025-02-25", "close": 92.72, "volume": 501889.0}, {"date": "2025-02-26", "close": 90.89, "volume": 269551.0}, {"date": "2025-02-27", "close": 89.62, "volume": 333428.0}, {"date": "2025-02-28", "close": 90.6, "volume": 413058.0}, {"date": "2025-03-03", "close": 90.06, "volume": 431195.0}, {"date": "2025-03-04", "close": 87.44, "volume": 552923.0}, {"date": "2025-03-05", "close": 86.66, "volume": 656065.0}, {"date": "2025-03-06", "close": 87.51, "volume": 294395.0}, {"date": "2025-03-07", "close": 88.33, "volume": 287472.0}, {"date": "2025-03-10", "close": 87.77, "volume": 524430.0}, {"date": "2025-03-11", "close": 85.19, "volume": 599773.0}, {"date": "2025-03-12", "close": 85.34, "volume": 484083.0}, {"date": "2025-03-13", "close": 83.26, "volume": 314249.0}, {"date": "2025-03-14", "close": 85.7, "volume": 328843.0}, {"date": "2025-03-17", "close": 84.6, "volume": 396320.0}, {"date": "2025-03-18", "close": 83.4, "volume": 472174.0}, {"date": "2025-03-19", "close": 85.37, "volume": 307040.0}, {"date": "2025-03-20", "close": 84.51, "volume": 218894.0}, {"date": "2025-03-21", "close": 85.08, "volume": 774600.0}, {"date": "2025-03-24", "close": 87.46, "volume": 190386.0}, {"date": "2025-03-25", "close": 87.14, "volume": 313006.0}, {"date": "2025-03-26", "close": 87.43, "volume": 151094.0}, {"date": "2025-03-27", "close": 86.9, "volume": 219468.0}, {"date": "2025-03-28", "close": 83.9, "volume": 247845.0}, {"date": "2025-03-31", "close": 84.56, "volume": 358300.0}, {"date": "2025-04-01", "close": 85.11, "volume": 255977.0}, {"date": "2025-04-02", "close": 88.15, "volume": 314757.0}, {"date": "2025-04-03", "close": 80.11, "volume": 473622.0}, {"date": "2025-04-04", "close": 78.6, "volume": 574051.0}, {"date": "2025-04-07", "close": 77.56, "volume": 482422.0}, {"date": "2025-04-08", "close": 74.33, "volume": 550730.0}, {"date": "2025-04-09", "close": 81.55, "volume": 622211.0}, {"date": "2025-04-10", "close": 80.2, "volume": 507403.0}, {"date": "2025-04-11", "close": 80.43, "volume": 374868.0}, {"date": "2025-04-14", "close": 81.15, "volume": 532950.0}, {"date": "2025-04-15", "close": 79.68, "volume": 302082.0}, {"date": "2025-04-16", "close": 79.23, "volume": 249298.0}, {"date": "2025-04-17", "close": 79.28, "volume": 241756.0}, {"date": "2025-04-21", "close": 78.02, "volume": 501731.0}, {"date": "2025-04-22", "close": 79.71, "volume": 217578.0}, {"date": "2025-04-23", "close": 77.96, "volume": 707224.0}, {"date": "2025-04-24", "close": 79.96, "volume": 675493.0}, {"date": "2025-04-25", "close": 79.67, "volume": 456733.0}, {"date": "2025-04-28", "close": 78.77, "volume": 505483.0}, {"date": "2025-04-29", "close": 78.52, "volume": 500059.0}, {"date": "2025-04-30", "close": 76.98, "volume": 970600.0}, {"date": "2025-05-01", "close": 81.58, "volume": 808060.0}, {"date": "2025-05-02", "close": 82.83, "volume": 536619.0}, {"date": "2025-05-05", "close": 82.92, "volume": 412865.0}, {"date": "2025-05-06", "close": 81.76, "volume": 321974.0}, {"date": "2025-05-07", "close": 81.18, "volume": 284344.0}, {"date": "2025-05-08", "close": 83.4, "volume": 195410.0}, {"date": "2025-05-09", "close": 82.78, "volume": 207852.0}, {"date": "2025-05-12", "close": 87.06, "volume": 299818.0}, {"date": "2025-05-13", "close": 89.81, "volume": 321464.0}, {"date": "2025-05-14", "close": 86.6, "volume": 421531.0}, {"date": "2025-05-15", "close": 86.98, "volume": 171327.0}, {"date": "2025-05-16", "close": 88.53, "volume": 271559.0}, {"date": "2025-05-19", "close": 87.75, "volume": 157567.0}, {"date": "2025-05-20", "close": 89.51, "volume": 311192.0}, {"date": "2025-05-21", "close": 87.17, "volume": 298768.0}, {"date": "2025-05-22", "close": 86.27, "volume": 313293.0}, {"date": "2025-05-23", "close": 86.1, "volume": 232814.0}, {"date": "2025-05-27", "close": 87.78, "volume": 143767.0}, {"date": "2025-05-28", "close": 86.84, "volume": 171365.0}, {"date": "2025-05-29", "close": 86.3, "volume": 176313.0}, {"date": "2025-05-30", "close": 85.86, "volume": 294042.0}, {"date": "2025-06-02", "close": 82.61, "volume": 372247.0}, {"date": "2025-06-03", "close": 86.05, "volume": 210961.0}, {"date": "2025-06-04", "close": 86.85, "volume": 214008.0}, {"date": "2025-06-05", "close": 90.59, "volume": 483641.0}, {"date": "2025-06-06", "close": 90.31, "volume": 597048.0}, {"date": "2025-06-09", "close": 91.07, "volume": 252857.0}, {"date": "2025-06-10", "close": 91.01, "volume": 179490.0}, {"date": "2025-06-11", "close": 90.64, "volume": 189654.0}, {"date": "2025-06-12", "close": 93.03, "volume": 399881.0}, {"date": "2025-06-13", "close": 89.92, "volume": 410179.0}, {"date": "2025-06-16", "close": 90.1, "volume": 216076.0}, {"date": "2025-06-17", "close": 88.08, "volume": 248059.0}, {"date": "2025-06-18", "close": 89.66, "volume": 301645.0}, {"date": "2025-06-20", "close": 89.07, "volume": 472850.0}, {"date": "2025-06-23", "close": 91.11, "volume": 210695.0}, {"date": "2025-06-24", "close": 91.62, "volume": 200583.0}, {"date": "2025-06-25", "close": 89.91, "volume": 179743.0}, {"date": "2025-06-26", "close": 91.38, "volume": 195419.0}, {"date": "2025-06-27", "close": 92.43, "volume": 298039.0}, {"date": "2025-06-30", "close": 92.27, "volume": 314810.0}, {"date": "2025-07-01", "close": 95.3, "volume": 663982.0}, {"date": "2025-07-02", "close": 99.11, "volume": 408923.0}, {"date": "2025-07-03", "close": 98.45, "volume": 153495.0}, {"date": "2025-07-07", "close": 96.71, "volume": 216161.0}, {"date": "2025-07-08", "close": 98.49, "volume": 293315.0}, {"date": "2025-07-09", "close": 99.77, "volume": 139402.0}, {"date": "2025-07-10", "close": 100.62, "volume": 387839.0}, {"date": "2025-07-11", "close": 99.58, "volume": 207141.0}, {"date": "2025-07-14", "close": 99.42, "volume": 188728.0}, {"date": "2025-07-15", "close": 97.63, "volume": 280438.0}, {"date": "2025-07-16", "close": 97.25, "volume": 519542.0}, {"date": "2025-07-17", "close": 97.25, "volume": 242349.0}, {"date": "2025-07-18", "close": 95.81, "volume": 195552.0}, {"date": "2025-07-21", "close": 95.88, "volume": 263269.0}, {"date": "2025-07-22", "close": 99.18, "volume": 271089.0}, {"date": "2025-07-23", "close": 99.52, "volume": 242670.0}, {"date": "2025-07-24", "close": 97.58, "volume": 250725.0}, {"date": "2025-07-25", "close": 100.0, "volume": 231986.0}, {"date": "2025-07-28", "close": 99.98, "volume": 234068.0}, {"date": "2025-07-29", "close": 101.29, "volume": 449933.0}, {"date": "2025-07-30", "close": 101.1, "volume": 739458.0}, {"date": "2025-07-31", "close": 97.24, "volume": 618795.0}, {"date": "2025-08-01", "close": 98.04, "volume": 400912.0}, {"date": "2025-08-04", "close": 100.35, "volume": 296679.0}, {"date": "2025-08-05", "close": 102.74, "volume": 389945.0}, {"date": "2025-08-06", "close": 102.5, "volume": 263224.0}, {"date": "2025-08-07", "close": 101.13, "volume": 157709.0}, {"date": "2025-08-08", "close": 100.37, "volume": 257636.0}, {"date": "2025-08-11", "close": 103.03, "volume": 302400.0}, {"date": "2025-08-12", "close": 108.31, "volume": 489287.0}, {"date": "2025-08-13", "close": 114.07, "volume": 812648.0}, {"date": "2025-08-14", "close": 112.51, "volume": 380223.0}, {"date": "2025-08-15", "close": 112.13, "volume": 889129.0}, {"date": "2025-08-18", "close": 110.22, "volume": 338256.0}, {"date": "2025-08-19", "close": 112.36, "volume": 197305.0}, {"date": "2025-08-20", "close": 111.16, "volume": 164209.0}, {"date": "2025-08-21", "close": 111.11, "volume": 228119.0}, {"date": "2025-08-22", "close": 116.04, "volume": 334226.0}, {"date": "2025-08-25", "close": 114.99, "volume": 210333.0}, {"date": "2025-08-26", "close": 113.69, "volume": 275707.0}, {"date": "2025-08-27", "close": 114.02, "volume": 223982.0}, {"date": "2025-08-28", "close": 112.47, "volume": 220966.0}, {"date": "2025-08-29", "close": 111.85, "volume": 196604.0}, {"date": "2025-09-02", "close": 110.99, "volume": 201030.0}, {"date": "2025-09-03", "close": 111.94, "volume": 356556.0}, {"date": "2025-09-04", "close": 114.06, "volume": 217584.0}, {"date": "2025-09-05", "close": 113.56, "volume": 272196.0}, {"date": "2025-09-08", "close": 113.37, "volume": 148256.0}, {"date": "2025-09-09", "close": 111.87, "volume": 222476.0}, {"date": "2025-09-10", "close": 111.65, "volume": 164759.0}, {"date": "2025-09-11", "close": 113.81, "volume": 206601.0}, {"date": "2025-09-12", "close": 110.37, "volume": 136955.0}, {"date": "2025-09-15", "close": 110.0, "volume": 537199.0}, {"date": "2025-09-16", "close": 107.5, "volume": 207854.0}, {"date": "2025-09-17", "close": 106.12, "volume": 416369.0}, {"date": "2025-09-18", "close": 107.41, "volume": 222403.0}, {"date": "2025-09-19", "close": 106.02, "volume": 587724.0}, {"date": "2025-09-22", "close": 105.38, "volume": 211085.0}, {"date": "2025-09-23", "close": 105.66, "volume": 216780.0}, {"date": "2025-09-24", "close": 104.06, "volume": 146572.0}, {"date": "2025-09-25", "close": 102.33, "volume": 217192.0}, {"date": "2025-09-26", "close": 103.6, "volume": 214941.0}, {"date": "2025-09-29", "close": 103.43, "volume": 253985.0}, {"date": "2025-09-30", "close": 103.43, "volume": 196916.0}, {"date": "2025-10-01", "close": 102.95, "volume": 190429.0}, {"date": "2025-10-02", "close": 104.19, "volume": 188051.0}, {"date": "2025-10-03", "close": 103.84, "volume": 370667.0}, {"date": "2025-10-06", "close": 100.0, "volume": 287600.0}, {"date": "2025-10-07", "close": 99.69, "volume": 263718.0}, {"date": "2025-10-08", "close": 98.44, "volume": 157750.0}, {"date": "2025-10-09", "close": 97.18, "volume": 250498.0}, {"date": "2025-10-10", "close": 97.27, "volume": 265451.0}, {"date": "2025-10-13", "close": 96.96, "volume": 160677.0}, {"date": "2025-10-14", "close": 99.22, "volume": 205639.0}, {"date": "2025-10-15", "close": 99.52, "volume": 161463.0}, {"date": "2025-10-16", "close": 98.99, "volume": 138252.0}, {"date": "2025-10-17", "close": 97.63, "volume": 252306.0}, {"date": "2025-10-20", "close": 97.37, "volume": 198152.0}, {"date": "2025-10-21", "close": 99.21, "volume": 209474.0}, {"date": "2025-10-22", "close": 100.7, "volume": 316553.0}, {"date": "2025-10-23", "close": 102.22, "volume": 335001.0}, {"date": "2025-10-24", "close": 103.36, "volume": 218181.0}, {"date": "2025-10-27", "close": 104.59, "volume": 259509.0}, {"date": "2025-10-28", "close": 104.75, "volume": 235011.0}, {"date": "2025-10-29", "close": 98.89, "volume": 799043.0}, {"date": "2025-10-30", "close": 100.83, "volume": 395011.0}, {"date": "2025-10-31", "close": 104.37, "volume": 362759.0}, {"date": "2025-11-03", "close": 102.82, "volume": 255899.0}, {"date": "2025-11-04", "close": 104.92, "volume": 441997.0}, {"date": "2025-11-05", "close": 106.47, "volume": 321750.0}, {"date": "2025-11-06", "close": 104.13, "volume": 285845.0}, {"date": "2025-11-07", "close": 105.86, "volume": 155025.0}, {"date": "2025-11-10", "close": 104.59, "volume": 190164.0}, {"date": "2025-11-11", "close": 105.15, "volume": 217119.0}, {"date": "2025-11-12", "close": 103.36, "volume": 241256.0}, {"date": "2025-11-13", "close": 101.25, "volume": 194313.0}, {"date": "2025-11-14", "close": 100.0, "volume": 259982.0}, {"date": "2025-11-17", "close": 96.97, "volume": 189344.0}, {"date": "2025-11-18", "close": 97.78, "volume": 338303.0}, {"date": "2025-11-19", "close": 98.43, "volume": 157472.0}, {"date": "2025-11-20", "close": 99.24, "volume": 217439.0}, {"date": "2025-11-21", "close": 104.15, "volume": 436922.0}, {"date": "2025-11-24", "close": 104.94, "volume": 318614.0}, {"date": "2025-11-25", "close": 107.03, "volume": 255322.0}, {"date": "2025-11-26", "close": 107.57, "volume": 385406.0}, {"date": "2025-11-28", "close": 108.22, "volume": 144116.0}, {"date": "2025-12-01", "close": 106.83, "volume": 179494.0}, {"date": "2025-12-02", "close": 108.73, "volume": 202925.0}, {"date": "2025-12-03", "close": 108.33, "volume": 391010.0}, {"date": "2025-12-04", "close": 106.97, "volume": 193649.0}, {"date": "2025-12-05", "close": 107.32, "volume": 196019.0}, {"date": "2025-12-08", "close": 107.68, "volume": 285035.0}, {"date": "2025-12-09", "close": 108.53, "volume": 278064.0}, {"date": "2025-12-10", "close": 114.13, "volume": 416750.0}, {"date": "2025-12-11", "close": 115.47, "volume": 389021.0}, {"date": "2025-12-12", "close": 115.0, "volume": 340494.0}, {"date": "2025-12-15", "close": 114.18, "volume": 259422.0}, {"date": "2025-12-16", "close": 113.85, "volume": 416860.0}, {"date": "2025-12-17", "close": 111.64, "volume": 391227.0}, {"date": "2025-12-18", "close": 110.96, "volume": 302726.0}, {"date": "2025-12-19", "close": 110.7, "volume": 486843.0}, {"date": "2025-12-22", "close": 112.14, "volume": 256013.0}, {"date": "2025-12-23", "close": 111.82, "volume": 197864.0}, {"date": "2025-12-24", "close": 112.55, "volume": 110664.0}, {"date": "2025-12-26", "close": 112.05, "volume": 178416.0}, {"date": "2025-12-29", "close": 111.81, "volume": 238905.0}, {"date": "2025-12-30", "close": 111.35, "volume": 184890.0}, {"date": "2025-12-31", "close": 108.43, "volume": 209176.0}, {"date": "2026-01-02", "close": 110.43, "volume": 248253.0}, {"date": "2026-01-05", "close": 111.01, "volume": 165603.0}, {"date": "2026-01-06", "close": 112.79, "volume": 307803.0}, {"date": "2026-01-07", "close": 113.0, "volume": 213181.0}, {"date": "2026-01-08", "close": 115.93, "volume": 301596.0}, {"date": "2026-01-09", "close": 119.14, "volume": 301949.0}, {"date": "2026-01-12", "close": 117.76, "volume": 219805.0}, {"date": "2026-01-13", "close": 119.34, "volume": 272268.0}, {"date": "2026-01-14", "close": 120.19, "volume": 855803.0}, {"date": "2026-01-15", "close": 125.82, "volume": 575364.0}, {"date": "2026-01-16", "close": 128.15, "volume": 311036.0}, {"date": "2026-01-20", "close": 127.67, "volume": 474006.0}, {"date": "2026-01-21", "close": 133.02, "volume": 426249.0}, {"date": "2026-01-22", "close": 128.78, "volume": 571865.0}, {"date": "2026-01-23", "close": 128.28, "volume": 214393.0}, {"date": "2026-01-26", "close": 128.92, "volume": 270900.0}, {"date": "2026-01-27", "close": 129.93, "volume": 196504.0}, {"date": "2026-01-28", "close": 129.67, "volume": 192467.0}, {"date": "2026-01-29", "close": 129.52, "volume": 273112.0}, {"date": "2026-01-30", "close": 126.17, "volume": 339451.0}, {"date": "2026-02-02", "close": 126.72, "volume": 285802.0}, {"date": "2026-02-03", "close": 131.99, "volume": 435746.0}, {"date": "2026-02-04", "close": 134.71, "volume": 539468.0}, {"date": "2026-02-05", "close": 140.6, "volume": 823788.0}, {"date": "2026-02-06", "close": 140.85, "volume": 496777.0}, {"date": "2026-02-09", "close": 141.63, "volume": 348429.0}, {"date": "2026-02-10", "close": 142.51, "volume": 358426.0}, {"date": "2026-02-11", "close": 145.75, "volume": 347787.0}, {"date": "2026-02-12", "close": 141.33, "volume": 351835.0}, {"date": "2026-02-13", "close": 143.1, "volume": 306608.0}, {"date": "2026-02-17", "close": 139.67, "volume": 296929.0}, {"date": "2026-02-18", "close": 137.51, "volume": 358870.0}, {"date": "2026-02-19", "close": 135.825, "volume": 236527.0}, {"date": "2026-02-20", "close": 136.85, "volume": 249921.0}, {"date": "2026-02-23", "close": 130.01, "volume": 348320.0}, {"date": "2026-02-24", "close": 129.24, "volume": 375660.0}, {"date": "2026-02-25", "close": 128.37, "volume": 361544.0}, {"date": "2026-02-26", "close": 126.6, "volume": 286117.0}, {"date": "2026-02-27", "close": 123.79, "volume": 348824.0}, {"date": "2026-03-02", "close": 123.82, "volume": 350364.0}, {"date": "2026-03-03", "close": 122.83, "volume": 253398.0}, {"date": "2026-03-04", "close": 121.03, "volume": 298644.0}, {"date": "2026-03-05", "close": 119.52, "volume": 385208.0}, {"date": "2026-03-06", "close": 115.81, "volume": 389466.0}, {"date": "2026-03-09", "close": 116.21, "volume": 338320.0}, {"date": "2026-03-10", "close": 115.76, "volume": 205731.0}, {"date": "2026-03-11", "close": 115.05, "volume": 155345.0}, {"date": "2026-03-12", "close": 113.14, "volume": 293997.0}, {"date": "2026-03-13", "close": 114.31, "volume": 286262.0}, {"date": "2026-03-16", "close": 114.74, "volume": 204489.0}, {"date": "2026-03-17", "close": 114.45, "volume": 220352.0}, {"date": "2026-03-18", "close": 112.6, "volume": 275828.0}, {"date": "2026-03-19", "close": 110.7, "volume": 257837.0}, {"date": "2026-03-20", "close": 108.21, "volume": 571991.0}, {"date": "2026-03-23", "close": 111.65, "volume": 271336.0}, {"date": "2026-03-24", "close": 112.08, "volume": 188679.0}, {"date": "2026-03-25", "close": 112.0, "volume": 262706.0}, {"date": "2026-03-26", "close": 108.16, "volume": 451570.0}, {"date": "2026-03-27", "close": 107.39, "volume": 307569.0}, {"date": "2026-03-30", "close": 105.7, "volume": 487113.0}, {"date": "2026-03-31", "close": 111.07, "volume": 646501.0}, {"date": "2026-04-01", "close": 112.99, "volume": 570618.0}, {"date": "2026-04-02", "close": 114.54, "volume": 418375.0}, {"date": "2026-04-06", "close": 113.86, "volume": 209458.0}, {"date": "2026-04-07", "close": 111.56, "volume": 209671.0}, {"date": "2026-04-08", "close": 121.09, "volume": 542277.0}, {"date": "2026-04-09", "close": 118.59, "volume": 407326.0}, {"date": "2026-04-10", "close": 117.6, "volume": 317366.0}, {"date": "2026-04-13", "close": 112.01, "volume": 721573.0}, {"date": "2026-04-14", "close": 111.39, "volume": 588138.0}, {"date": "2026-04-15", "close": 99.26, "volume": 1137729.0}, {"date": "2026-04-16", "close": 102.9, "volume": 652878.0}, {"date": "2026-04-17", "close": 106.93, "volume": 756542.0}, {"date": "2026-04-20", "close": 103.73, "volume": 620374.0}, {"date": "2026-04-21", "close": 103.61, "volume": 322486.0}, {"date": "2026-04-22", "close": 101.37, "volume": 344083.0}, {"date": "2026-04-23", "close": 100.1, "volume": 421762.0}, {"date": "2026-04-24", "close": 97.07, "volume": 1127882.0}, {"date": "2026-04-27", "close": 96.32, "volume": 1133602.0}, {"date": "2026-04-28", "close": 94.32, "volume": 650519.0}, {"date": "2026-04-29", "close": 93.3, "volume": 816333.0}, {"date": "2026-04-30", "close": 93.0, "volume": 1052805.0}, {"date": "2026-05-01", "close": 88.94, "volume": 777380.0}, {"date": "2026-05-04", "close": 85.13, "volume": 756834.0}, {"date": "2026-05-05", "close": 90.06, "volume": 753632.0}, {"date": "2026-05-06", "close": 95.9, "volume": 890597.0}, {"date": "2026-05-07", "close": 95.36, "volume": 413620.0}, {"date": "2026-05-08", "close": 95.17, "volume": 395520.0}, {"date": "2026-05-11", "close": 95.0, "volume": 593328.0}, {"date": "2026-05-12", "close": 94.35, "volume": 435558.0}, {"date": "2026-05-13", "close": 95.5, "volume": 442832.0}, {"date": "2026-05-14", "close": 94.14, "volume": 454427.0}, {"date": "2026-05-15", "close": 91.19, "volume": 324571.0}, {"date": "2026-05-18", "close": 90.32, "volume": 345861.0}, {"date": "2026-05-19", "close": 88.79, "volume": 416186.0}, {"date": "2026-05-20", "close": 90.7, "volume": 490148.0}, {"date": "2026-05-21", "close": 90.21, "volume": 708347.0}, {"date": "2026-05-22", "close": 90.87, "volume": 308220.0}, {"date": "2026-05-26", "close": 92.32, "volume": 472218.0}, {"date": "2026-05-27", "close": 93.72, "volume": 354449.0}, {"date": "2026-05-28", "close": 93.19, "volume": 449022.0}, {"date": "2026-05-29", "close": 90.52, "volume": 346463.0}, {"date": "2026-06-01", "close": 90.22, "volume": 413040.0}, {"date": "2026-06-02", "close": 90.66, "volume": 235408.0}, {"date": "2026-06-03", "close": 90.65, "volume": 265611.0}, {"date": "2026-06-04", "close": 86.05, "volume": 541371.0}, {"date": "2026-06-05", "close": 85.12, "volume": 315151.0}, {"date": "2026-06-08", "close": 85.07, "volume": 385843.0}, {"date": "2026-06-09", "close": 87.88, "volume": 337027.0}, {"date": "2026-06-10", "close": 83.65, "volume": 351980.0}, {"date": "2026-06-11", "close": 85.72, "volume": 491896.0}, {"date": "2026-06-12", "close": 86.7, "volume": 254740.0}, {"date": "2026-06-15", "close": 86.2, "volume": 238992.0}, {"date": "2026-06-16", "close": 87.13, "volume": 259529.0}, {"date": "2026-06-17", "close": 85.61, "volume": 376365.0}, {"date": "2026-06-18", "close": 87.37, "volume": 602335.0}, {"date": "2026-06-22", "close": 86.47, "volume": 373683.0}, {"date": "2026-06-23", "close": 87.17, "volume": 519574.0}, {"date": "2026-06-24", "close": 90.28, "volume": 635237.0}, {"date": "2026-06-25", "close": 92.68, "volume": 524140.0}, {"date": "2026-06-26", "close": 95.33, "volume": 1534319.0}, {"date": "2026-06-29", "close": 93.18, "volume": 580002.0}, {"date": "2026-06-30", "close": 89.78, "volume": 4239035.0}, {"date": "2026-07-01", "close": 85.27, "volume": 1476038.0}, {"date": "2026-07-02", "close": 85.03, "volume": 1955097.0}, {"date": "2026-07-06", "close": 85.93, "volume": 845484.0}, {"date": "2026-07-07", "close": 87.725, "volume": 678615.0}, {"date": "2026-07-08", "close": 83.08, "volume": 827382.0}, {"date": "2026-07-09", "close": 83.67, "volume": 707839.0}, {"date": "2026-07-10", "close": 82.7, "volume": 735312.0}, {"date": "2026-07-13", "close": 83.43, "volume": 472625.0}, {"date": "2026-07-14", "close": 84.28, "volume": 342246.0}, {"date": "2026-07-15", "close": 84.6, "volume": 934277.0}, {"date": "2026-07-16", "close": 88.25, "volume": 1025170.0}, {"date": "2026-07-17", "close": 88.09, "volume": 661441.0}, {"date": "2026-07-20", "close": 87.4, "volume": 724684.0}, {"date": "2026-07-21", "close": 85.33, "volume": 405795.0}, {"date": "2026-07-22", "close": 86.42, "volume": 430849.0}, {"date": "2026-07-23", "close": 85.45, "volume": 347539.0}, {"date": "2026-07-24", "close": 84.5, "volume": 660115.0}, {"date": "2026-07-27", "close": 84.69, "volume": 504871.0}, {"date": "2026-07-28", "close": 87.88, "volume": 502052.0}, {"date": "2026-07-29", "close": 86.62, "volume": 598186.0}, {"date": "2026-07-30", "close": 84.0, "volume": 970057.0}, {"date": "2026-07-31", "close": 82.55, "volume": 437309.0}, {"date": "2026-08-03", "close": 83.56, "volume": 557859.0}, {"date": "2026-08-04", "close": 86.93, "volume": 609092.0}, {"date": "2026-08-05", "close": 87.56, "volume": 486246.0}, {"date": "2026-08-06", "close": 86.51, "volume": 401380.0}, {"date": "2026-08-07", "close": 88.84, "volume": 478256.0}], "refreshing": true}