{"ticker": "PJT", "overview": {"cik": "1626115", "ticker": "PJT", "name": "PJT Partners Inc.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008507", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008506", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361275", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361269", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342746", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007847", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330886", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328810", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007472", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326245", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-318829", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000095", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-305383", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275953", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275954", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275950", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275959", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275949", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275948", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275947", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275944", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275943", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275957", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275942", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255708", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 2061688.6434000002, "net": -2061688.6434000002, "insiders": 4, "first_date": "2026-07-31", "last_date": "2026-08-21"}, "metrics": {"ticker": "PJT", "has_prices": true, "as_of": "2026-08-07", "last": 171.34, "prev_close": 172.75, "change": -1.4099999999999966, "change_pct": -0.008162083936324149, "session_volume": 212950.0, "vwap_5": 171.76768209401848, "vwap_20": 167.9213458207064, "vwap_60": 159.90442980298727, "vwap_250": 161.07623378104776, "high_52w": 191.42, "low_52w": 129.05, "avg_volume_20": 439091.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-361269", "src": "INSIDERS", "ticker": "PJT", "cik": "1626115", "company": "PJT Partners Inc.", "company_raw": "PJT Partners Inc.", "who": "James Costos", "who_key": "Costos James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 301525.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "A director trims PJT: $302K", "source_url": "https://www.sec.gov/Archives/edgar/data/1696979/000119312526361269/0001193125-26-361269-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0001193125-26-361275", "src": "INSIDERS", "ticker": "PJT", "cik": "1626115", "company": "PJT Partners Inc.", "company_raw": "PJT Partners Inc.", "who": "Kievdi Don Cornwell", "who_key": "Cornwell Kievdi Don", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1360953.0834000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board member offloads $1.4M of PJT", "source_url": "https://www.sec.gov/Archives/edgar/data/1940704/000119312526361275/0001193125-26-361275-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0001193125-26-342746", "src": "INSIDERS", "ticker": "PJT", "cik": "1626115", "company": "PJT Partners Inc.", "company_raw": "PJT Partners Inc.", "who": "Emily K. Rafferty", "who_key": "Rafferty Emily K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 184089.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director sells $184K of PJT", "source_url": "https://www.sec.gov/Archives/edgar/data/1653464/000119312526342746/0001193125-26-342746-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001193125-26-328810", "src": "INSIDERS", "ticker": "PJT", "cik": "1626115", "company": "PJT Partners Inc.", "company_raw": "PJT Partners Inc.", "who": "Grace Reksten Skaugen", "who_key": "Skaugen Grace Reksten", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 215120.61, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board member offloads $215K of PJT", "source_url": "https://www.sec.gov/Archives/edgar/data/1626115/000119312526328810/0001193125-26-328810-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001193125-26-330886", "src": "INSIDERS", "ticker": "PJT", "cik": "1626115", "company": "PJT Partners Inc.", "company_raw": "PJT Partners Inc.", "who": "Paul J. Taubman", "who_key": "Taubman Paul J", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on PJT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626115/000119312526330886/0001193125-26-330886-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "13DG-0000814133-26-000095", "src": "13DG", "ticker": "PJT", "cik": "1626115", "company": "PJT Partners Inc.", "company_raw": "PJT Partners Inc.", "who": "PJT Partners Inc.", "who_key": "PJT Partners 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": "Investment Advice", "country": "United States", "headline": "PJT Partners Inc. takes a 5.7% passive stake in PJT", "source_url": "https://www.sec.gov/Archives/edgar/data/1626115/0000814133-26-000095-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100119-26-000883", "src": "13DG", "ticker": "PJT", "cik": "1626115", "company": "PJT Partners Inc.", "company_raw": "PJT Partners Inc.", "who": "PJT Partners Inc.", "who_key": "PJT Partners 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": "Investment Advice", "country": "United States", "headline": "PJT Partners Inc. takes a 5.09% passive stake in PJT", "source_url": "https://www.sec.gov/Archives/edgar/data/1626115/0002100119-26-000883-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000588", "src": "13DG", "ticker": "PJT", "cik": "1626115", "company": "PJT Partners Inc.", "company_raw": "PJT Partners Inc.", "who": "PJT Partners Inc.", "who_key": "PJT Partners 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": "Investment Advice", "country": "United States", "headline": "PJT Partners Inc. crosses 5% of PJT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1626115/0002100121-26-000588-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002066", "src": "13DG", "ticker": "PJT", "cik": "1626115", "company": "PJT Partners Inc.", "company_raw": "PJT Partners Inc.", "who": "PJT Partners Inc.", "who_key": "PJT Partners 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": "Investment Advice", "country": "United States", "headline": "PJT Partners Inc. adjusts its stake in PJT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1626115/0000102909-26-002066-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0000814133-26-000095", "src": "13DG", "ticker": "PJT", "cik": "1626115", "company": "PJT Partners Inc.", "company_raw": "PJT Partners Inc.", "who": "PJT Partners Inc.", "who_key": "PJT Partners 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": "Investment Advice", "country": "United States", "headline": "PJT Partners Inc. takes a 5.7% passive stake in PJT", "source_url": "https://www.sec.gov/Archives/edgar/data/1626115/0000814133-26-000095-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100119-26-000883", "src": "13DG", "ticker": "PJT", "cik": "1626115", "company": "PJT Partners Inc.", "company_raw": "PJT Partners Inc.", "who": "PJT Partners Inc.", "who_key": "PJT Partners 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": "Investment Advice", "country": "United States", "headline": "PJT Partners Inc. takes a 5.09% passive stake in PJT", "source_url": "https://www.sec.gov/Archives/edgar/data/1626115/0002100119-26-000883-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000588", "src": "13DG", "ticker": "PJT", "cik": "1626115", "company": "PJT Partners Inc.", "company_raw": "PJT Partners Inc.", "who": "PJT Partners Inc.", "who_key": "PJT Partners 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": "Investment Advice", "country": "United States", "headline": "PJT Partners Inc. crosses 5% of PJT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1626115/0002100121-26-000588-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002066", "src": "13DG", "ticker": "PJT", "cik": "1626115", "company": "PJT Partners Inc.", "company_raw": "PJT Partners Inc.", "who": "PJT Partners Inc.", "who_key": "PJT Partners 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": "Investment Advice", "country": "United States", "headline": "PJT Partners Inc. adjusts its stake in PJT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1626115/0000102909-26-002066-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PJT Partners Inc. Class A Common Stock", "new_value": "PJT Partners Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001626115", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001626115", "applied": 1, "detected_at": "2026-10-27T02:33:42.029514"}]}, "key_people": [{"who": "Kievdi Don Cornwell", "who_key": "Cornwell Kievdi Don", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1360953.0834000001, "net": -1360953.0834000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1360953.0834000001, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1940704/000119312526361275/0001193125-26-361275-index.htm"}], "latest": {"action": "SELL", "amount": 1360953.0834000001, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1940704/000119312526361275/0001193125-26-361275-index.htm"}}, {"who": "James Costos", "who_key": "Costos James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 301525.0, "net": -301525.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 301525.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1696979/000119312526361269/0001193125-26-361269-index.htm"}], "latest": {"action": "SELL", "amount": 301525.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1696979/000119312526361269/0001193125-26-361269-index.htm"}}, {"who": "Grace Reksten Skaugen", "who_key": "Skaugen Grace Reksten", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 215120.61, "net": -215120.61, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 215120.61, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626115/000119312526328810/0001193125-26-328810-index.htm"}], "latest": {"action": "SELL", "amount": 215120.61, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626115/000119312526328810/0001193125-26-328810-index.htm"}}, {"who": "Emily K. Rafferty", "who_key": "Rafferty Emily K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 184089.95, "net": -184089.95, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 184089.95, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653464/000119312526342746/0001193125-26-342746-index.htm"}], "latest": {"action": "SELL", "amount": 184089.95, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653464/000119312526342746/0001193125-26-342746-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -184089.95}, {"date": "2026-08-21", "net": -1662478.0834000001}], "announcements": [{"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008507", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008506", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361275", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361269", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342746", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007847", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330886", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328810", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007472", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326245", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-318829", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000095", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-305383", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275953", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275954", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275950", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275959", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275949", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275948", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275947", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275944", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275943", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275957", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275942", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255708", "price_sensitive": false}], "performance": {"ticker": "PJT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 24.41, "volume": 30228.0}, {"date": "2016-08-09", "close": 24.93, "volume": 63258.0}, {"date": "2016-08-10", "close": 24.79, "volume": 74178.0}, {"date": "2016-08-11", "close": 24.88, "volume": 67044.0}, {"date": "2016-08-12", "close": 24.75, "volume": 93179.0}, {"date": "2016-08-15", "close": 24.8, "volume": 60104.0}, {"date": "2016-08-16", "close": 24.72, "volume": 90467.0}, {"date": "2016-08-17", "close": 24.52, "volume": 53748.0}, {"date": "2016-08-18", "close": 24.75, "volume": 58517.0}, {"date": "2016-08-19", "close": 24.68, "volume": 68439.0}, {"date": "2016-08-22", "close": 25.0, "volume": 115507.0}, {"date": "2016-08-23", "close": 24.85, "volume": 78022.0}, {"date": "2016-08-24", "close": 24.62, "volume": 65695.0}, {"date": "2016-08-25", "close": 24.74, "volume": 53650.0}, {"date": "2016-08-26", "close": 24.72, "volume": 40843.0}, {"date": "2016-08-29", "close": 24.71, "volume": 51683.0}, {"date": "2016-08-30", "close": 24.85, "volume": 89216.0}, {"date": "2016-08-31", "close": 24.67, "volume": 42742.0}, {"date": "2016-09-01", "close": 24.77, "volume": 66010.0}, {"date": "2016-09-02", "close": 24.94, "volume": 65999.0}, {"date": "2016-09-06", "close": 24.49, "volume": 42702.0}, {"date": "2016-09-07", "close": 24.66, "volume": 56317.0}, {"date": "2016-09-08", "close": 25.0, "volume": 61065.0}, {"date": "2016-09-09", "close": 24.1, "volume": 183643.0}, {"date": "2016-09-12", "close": 24.66, "volume": 76371.0}, {"date": "2016-09-13", "close": 24.4, "volume": 91738.0}, {"date": "2016-09-14", "close": 24.44, "volume": 81314.0}, {"date": "2016-09-15", "close": 24.89, "volume": 103681.0}, {"date": "2016-09-16", "close": 25.53, "volume": 153112.0}, {"date": "2016-09-19", "close": 25.45, "volume": 71839.0}, {"date": "2016-09-20", "close": 25.24, "volume": 30601.0}, {"date": "2016-09-21", "close": 25.38, "volume": 77715.0}, {"date": "2016-09-22", "close": 26.02, "volume": 75432.0}, {"date": "2016-09-23", "close": 26.23, "volume": 84198.0}, {"date": "2016-09-26", "close": 25.68, "volume": 102271.0}, {"date": "2016-09-27", "close": 25.96, "volume": 69229.0}, {"date": "2016-09-28", "close": 26.26, "volume": 94037.0}, {"date": "2016-09-29", "close": 26.56, "volume": 130207.0}, {"date": "2016-09-30", "close": 27.27, "volume": 152999.0}, {"date": "2016-10-03", "close": 26.87, "volume": 51868.0}, {"date": "2016-10-04", "close": 26.7, "volume": 70296.0}, {"date": "2016-10-05", "close": 26.75, "volume": 107541.0}, {"date": "2016-10-06", "close": 26.83, "volume": 83441.0}, {"date": "2016-10-07", "close": 26.71, "volume": 50235.0}, {"date": "2016-10-10", "close": 26.91, "volume": 70636.0}, {"date": "2016-10-11", "close": 26.43, "volume": 71151.0}, {"date": "2016-10-12", "close": 26.33, "volume": 41040.0}, {"date": "2016-10-13", "close": 25.87, "volume": 67185.0}, {"date": "2016-10-14", "close": 26.37, "volume": 78886.0}, {"date": "2016-10-17", "close": 26.23, "volume": 102861.0}, {"date": "2016-10-18", "close": 26.22, "volume": 56213.0}, {"date": "2016-10-19", "close": 26.37, "volume": 38150.0}, {"date": "2016-10-20", "close": 26.42, "volume": 65407.0}, {"date": "2016-10-21", "close": 26.5, "volume": 41732.0}, {"date": "2016-10-24", "close": 26.96, "volume": 47587.0}, {"date": "2016-10-25", "close": 27.06, "volume": 38610.0}, {"date": "2016-10-26", "close": 27.45, "volume": 74402.0}, {"date": "2016-10-27", "close": 27.31, "volume": 48787.0}, {"date": "2016-10-28", "close": 27.49, "volume": 49724.0}, {"date": "2016-10-31", "close": 27.54, "volume": 65351.0}, {"date": "2016-11-01", "close": 27.5, "volume": 82434.0}, {"date": "2016-11-02", "close": 26.59, "volume": 65147.0}, {"date": "2016-11-03", "close": 27.02, "volume": 71187.0}, {"date": "2016-11-04", "close": 26.99, "volume": 56480.0}, {"date": "2016-11-07", "close": 27.64, "volume": 63968.0}, {"date": "2016-11-08", "close": 27.6, "volume": 68800.0}, {"date": "2016-11-09", "close": 28.67, "volume": 117476.0}, {"date": "2016-11-10", "close": 29.37, "volume": 288796.0}, {"date": "2016-11-11", "close": 29.58, "volume": 132116.0}, {"date": "2016-11-14", "close": 29.78, "volume": 189623.0}, {"date": "2016-11-15", "close": 29.79, "volume": 221660.0}, {"date": "2016-11-16", "close": 29.96, "volume": 161111.0}, {"date": "2016-11-17", "close": 30.03, "volume": 173920.0}, {"date": "2016-11-18", "close": 30.0, "volume": 200064.0}, {"date": "2016-11-21", "close": 30.02, "volume": 68648.0}, {"date": "2016-11-22", "close": 29.97, "volume": 101305.0}, {"date": "2016-11-23", "close": 29.95, "volume": 58323.0}, {"date": "2016-11-25", "close": 30.27, "volume": 78581.0}, {"date": "2016-11-28", "close": 29.72, "volume": 80481.0}, {"date": "2016-11-29", "close": 29.64, "volume": 157972.0}, {"date": "2016-11-30", "close": 29.45, "volume": 191009.0}, {"date": "2016-12-01", "close": 29.42, "volume": 247187.0}, {"date": "2016-12-02", "close": 29.16, "volume": 57641.0}, {"date": "2016-12-05", "close": 30.0, "volume": 263219.0}, {"date": "2016-12-06", "close": 31.25, "volume": 410793.0}, {"date": "2016-12-07", "close": 30.98, "volume": 217672.0}, {"date": "2016-12-08", "close": 31.19, "volume": 315406.0}, {"date": "2016-12-09", "close": 31.27, "volume": 271437.0}, {"date": "2016-12-12", "close": 30.41, "volume": 112628.0}, {"date": "2016-12-13", "close": 29.71, "volume": 136724.0}, {"date": "2016-12-14", "close": 29.4, "volume": 186472.0}, {"date": "2016-12-15", "close": 29.1, "volume": 224934.0}, {"date": "2016-12-16", "close": 29.69, "volume": 266516.0}, {"date": "2016-12-19", "close": 30.82, "volume": 106083.0}, {"date": "2016-12-20", "close": 30.99, "volume": 80198.0}, {"date": "2016-12-21", "close": 31.14, "volume": 53945.0}, {"date": "2016-12-22", "close": 30.58, "volume": 50560.0}, {"date": "2016-12-23", "close": 30.8, "volume": 38892.0}, {"date": "2016-12-27", "close": 30.8, "volume": 45555.0}, {"date": "2016-12-28", "close": 31.58, "volume": 123237.0}, {"date": "2016-12-29", "close": 31.55, "volume": 174815.0}, {"date": "2016-12-30", "close": 30.88, "volume": 114684.0}, {"date": "2017-01-03", "close": 31.18, "volume": 114747.0}, {"date": "2017-01-04", "close": 31.88, "volume": 71599.0}, {"date": "2017-01-05", "close": 31.64, "volume": 77338.0}, {"date": "2017-01-06", "close": 31.7, "volume": 49149.0}, {"date": "2017-01-09", "close": 31.43, "volume": 74075.0}, {"date": "2017-01-10", "close": 31.48, "volume": 39512.0}, {"date": "2017-01-11", "close": 31.12, "volume": 73338.0}, {"date": "2017-01-12", "close": 30.87, "volume": 65626.0}, {"date": "2017-01-13", "close": 31.13, "volume": 45789.0}, {"date": "2017-01-17", "close": 30.39, "volume": 68569.0}, {"date": "2017-01-18", "close": 30.69, "volume": 81750.0}, {"date": "2017-01-19", "close": 31.01, "volume": 84664.0}, {"date": "2017-01-20", "close": 31.27, "volume": 60074.0}, {"date": "2017-01-23", "close": 31.12, "volume": 125901.0}, {"date": "2017-01-24", "close": 31.78, "volume": 49054.0}, {"date": "2017-01-25", "close": 32.28, "volume": 56013.0}, {"date": "2017-01-26", "close": 32.21, "volume": 96164.0}, {"date": "2017-01-27", "close": 31.7, "volume": 49274.0}, {"date": "2017-01-30", "close": 31.79, "volume": 90445.0}, {"date": "2017-01-31", "close": 31.75, "volume": 50914.0}, {"date": "2017-02-01", "close": 32.07, "volume": 102995.0}, {"date": "2017-02-02", "close": 32.1, "volume": 86750.0}, {"date": "2017-02-03", "close": 32.4, "volume": 139512.0}, {"date": "2017-02-06", "close": 32.37, "volume": 75913.0}, {"date": "2017-02-07", "close": 32.17, "volume": 62375.0}, {"date": "2017-02-08", "close": 31.31, "volume": 198392.0}, {"date": "2017-02-09", "close": 33.31, "volume": 412137.0}, {"date": "2017-02-10", "close": 35.7, "volume": 301129.0}, {"date": "2017-02-13", "close": 36.21, "volume": 159587.0}, {"date": "2017-02-14", "close": 37.07, "volume": 197486.0}, {"date": "2017-02-15", "close": 36.66, "volume": 158190.0}, {"date": "2017-02-16", "close": 37.08, "volume": 78881.0}, {"date": "2017-02-17", "close": 37.07, "volume": 70561.0}, {"date": "2017-02-21", "close": 36.88, "volume": 70313.0}, {"date": "2017-02-22", "close": 37.04, "volume": 59211.0}, {"date": "2017-02-23", "close": 37.09, "volume": 58125.0}, {"date": "2017-02-24", "close": 37.64, "volume": 66988.0}, {"date": "2017-02-27", "close": 37.4, "volume": 48760.0}, {"date": "2017-02-28", "close": 37.01, "volume": 105735.0}, {"date": "2017-03-01", "close": 38.48, "volume": 111505.0}, {"date": "2017-03-02", "close": 38.46, "volume": 88403.0}, {"date": "2017-03-03", "close": 38.43, "volume": 54454.0}, {"date": "2017-03-06", "close": 38.32, "volume": 65094.0}, {"date": "2017-03-07", "close": 38.39, "volume": 58177.0}, {"date": "2017-03-08", "close": 37.87, "volume": 71193.0}, {"date": "2017-03-09", "close": 37.17, "volume": 169105.0}, {"date": "2017-03-10", "close": 37.97, "volume": 74550.0}, {"date": "2017-03-13", "close": 38.51, "volume": 97187.0}, {"date": "2017-03-14", "close": 37.71, "volume": 46847.0}, {"date": "2017-03-15", "close": 37.98, "volume": 80950.0}, {"date": "2017-03-16", "close": 38.42, "volume": 87470.0}, {"date": "2017-03-17", "close": 37.51, "volume": 487303.0}, {"date": "2017-03-20", "close": 36.86, "volume": 96984.0}, {"date": "2017-03-21", "close": 35.95, "volume": 125037.0}, {"date": "2017-03-22", "close": 34.96, "volume": 175524.0}, {"date": "2017-03-23", "close": 35.12, "volume": 133306.0}, {"date": "2017-03-24", "close": 35.45, "volume": 79844.0}, {"date": "2017-03-27", "close": 35.22, "volume": 79646.0}, {"date": "2017-03-28", "close": 35.9, "volume": 198162.0}, {"date": "2017-03-29", "close": 35.19, "volume": 94501.0}, {"date": "2017-03-30", "close": 35.1, "volume": 120429.0}, {"date": "2017-03-31", "close": 35.09, "volume": 105039.0}, {"date": "2017-04-03", "close": 34.31, "volume": 112632.0}, {"date": "2017-04-04", "close": 33.8, "volume": 102242.0}, {"date": "2017-04-05", "close": 32.95, "volume": 104292.0}, {"date": "2017-04-06", "close": 33.64, "volume": 123935.0}, {"date": "2017-04-07", "close": 33.61, "volume": 81932.0}, {"date": "2017-04-10", "close": 33.31, "volume": 105066.0}, {"date": "2017-04-11", "close": 33.35, "volume": 129665.0}, {"date": "2017-04-12", "close": 33.03, "volume": 100878.0}, {"date": "2017-04-13", "close": 32.63, "volume": 131342.0}, {"date": "2017-04-17", "close": 33.63, "volume": 86279.0}, {"date": "2017-04-18", "close": 33.55, "volume": 231254.0}, {"date": "2017-04-19", "close": 34.05, "volume": 161384.0}, {"date": "2017-04-20", "close": 34.39, "volume": 125001.0}, {"date": "2017-04-21", "close": 34.32, "volume": 103452.0}, {"date": "2017-04-24", "close": 34.77, "volume": 109187.0}, {"date": "2017-04-25", "close": 35.06, "volume": 95172.0}, {"date": "2017-04-26", "close": 35.19, "volume": 121517.0}, {"date": "2017-04-27", "close": 34.93, "volume": 143007.0}, {"date": "2017-04-28", "close": 34.66, "volume": 109435.0}, {"date": "2017-05-01", "close": 34.7, "volume": 109678.0}, {"date": "2017-05-02", "close": 37.29, "volume": 188290.0}, {"date": "2017-05-03", "close": 36.59, "volume": 96627.0}, {"date": "2017-05-04", "close": 36.52, "volume": 117433.0}, {"date": "2017-05-05", "close": 36.22, "volume": 72231.0}, {"date": "2017-05-08", "close": 37.02, "volume": 193893.0}, {"date": "2017-05-09", "close": 37.89, "volume": 151545.0}, {"date": "2017-05-10", "close": 38.0, "volume": 78420.0}, {"date": "2017-05-11", "close": 39.78, "volume": 320817.0}, {"date": "2017-05-12", "close": 40.27, "volume": 262596.0}, {"date": "2017-05-15", "close": 40.97, "volume": 131544.0}, {"date": "2017-05-16", "close": 41.1, "volume": 99805.0}, {"date": "2017-05-17", "close": 39.4, "volume": 234198.0}, {"date": "2017-05-18", "close": 39.02, "volume": 125617.0}, {"date": "2017-05-19", "close": 38.64, "volume": 123186.0}, {"date": "2017-05-22", "close": 38.54, "volume": 87855.0}, {"date": "2017-05-23", "close": 38.58, "volume": 100412.0}, {"date": "2017-05-24", "close": 38.32, "volume": 63313.0}, {"date": "2017-05-25", "close": 38.51, "volume": 82362.0}, {"date": "2017-05-26", "close": 38.99, "volume": 59207.0}, {"date": "2017-05-30", "close": 38.59, "volume": 118224.0}, {"date": "2017-05-31", "close": 38.67, "volume": 123944.0}, {"date": "2017-06-01", "close": 39.78, "volume": 66609.0}, {"date": "2017-06-02", "close": 39.82, "volume": 71030.0}, {"date": "2017-06-05", "close": 39.04, "volume": 102828.0}, {"date": "2017-06-06", "close": 38.74, "volume": 70414.0}, {"date": "2017-06-07", "close": 38.76, "volume": 46162.0}, {"date": "2017-06-08", "close": 39.06, "volume": 51454.0}, {"date": "2017-06-09", "close": 39.52, "volume": 68402.0}, {"date": "2017-06-12", "close": 39.23, "volume": 55417.0}, {"date": "2017-06-13", "close": 40.0, "volume": 67102.0}, {"date": "2017-06-14", "close": 39.97, "volume": 55957.0}, {"date": "2017-06-15", "close": 39.41, "volume": 67930.0}, {"date": "2017-06-16", "close": 38.78, "volume": 175404.0}, {"date": "2017-06-19", "close": 39.24, "volume": 108235.0}, {"date": "2017-06-20", "close": 38.73, "volume": 58264.0}, {"date": "2017-06-21", "close": 38.45, "volume": 78781.0}, {"date": "2017-06-22", "close": 38.95, "volume": 69014.0}, {"date": "2017-06-23", "close": 39.89, "volume": 151137.0}, {"date": "2017-06-26", "close": 39.97, "volume": 88416.0}, {"date": "2017-06-27", "close": 39.63, "volume": 81463.0}, {"date": "2017-06-28", "close": 40.49, "volume": 106865.0}, {"date": "2017-06-29", "close": 40.18, "volume": 77362.0}, {"date": "2017-06-30", "close": 40.22, "volume": 122183.0}, {"date": "2017-07-03", "close": 39.98, "volume": 61820.0}, {"date": "2017-07-05", "close": 40.11, "volume": 93745.0}, {"date": "2017-07-06", "close": 40.59, "volume": 72587.0}, {"date": "2017-07-07", "close": 41.16, "volume": 105211.0}, {"date": "2017-07-10", "close": 41.2, "volume": 64498.0}, {"date": "2017-07-11", "close": 42.16, "volume": 141576.0}, {"date": "2017-07-12", "close": 42.0, "volume": 182260.0}, {"date": "2017-07-13", "close": 42.57, "volume": 93076.0}, {"date": "2017-07-14", "close": 42.6, "volume": 78863.0}, {"date": "2017-07-17", "close": 43.31, "volume": 98447.0}, {"date": "2017-07-18", "close": 43.86, "volume": 141619.0}, {"date": "2017-07-19", "close": 44.67, "volume": 124041.0}, {"date": "2017-07-20", "close": 44.9, "volume": 98811.0}, {"date": "2017-07-21", "close": 44.54, "volume": 143413.0}, {"date": "2017-07-24", "close": 44.02, "volume": 156313.0}, {"date": "2017-07-25", "close": 44.74, "volume": 124323.0}, {"date": "2017-07-26", "close": 44.46, "volume": 86931.0}, {"date": "2017-07-27", "close": 43.9, "volume": 70625.0}, {"date": "2017-07-28", "close": 43.68, "volume": 50521.0}, {"date": "2017-07-31", "close": 43.38, "volume": 68112.0}, {"date": "2017-08-01", "close": 43.28, "volume": 154671.0}, {"date": "2017-08-02", "close": 41.34, "volume": 310732.0}, {"date": "2017-08-03", "close": 40.08, "volume": 108792.0}, {"date": "2017-08-04", "close": 39.91, "volume": 90869.0}, {"date": "2017-08-07", "close": 40.31, "volume": 69809.0}, {"date": "2017-08-08", "close": 40.68, "volume": 91617.0}, {"date": "2017-08-09", "close": 40.59, "volume": 98566.0}, {"date": "2017-08-10", "close": 39.47, "volume": 142107.0}, {"date": "2017-08-11", "close": 38.16, "volume": 301296.0}, {"date": "2017-08-14", "close": 38.41, "volume": 130126.0}, {"date": "2017-08-15", "close": 38.71, "volume": 93982.0}, {"date": "2017-08-16", "close": 38.82, "volume": 62764.0}, {"date": "2017-08-17", "close": 37.91, "volume": 68323.0}, {"date": "2017-08-18", "close": 37.69, "volume": 91628.0}, {"date": "2017-08-21", "close": 38.06, "volume": 81698.0}, {"date": "2017-08-22", "close": 38.48, "volume": 35451.0}, {"date": "2017-08-23", "close": 37.86, "volume": 65892.0}, {"date": "2017-08-24", "close": 37.43, "volume": 65096.0}, {"date": "2017-08-25", "close": 37.62, "volume": 49456.0}, {"date": "2017-08-28", "close": 38.11, "volume": 64409.0}, {"date": "2017-08-29", "close": 38.13, "volume": 60452.0}, {"date": "2017-08-30", "close": 38.32, "volume": 36037.0}, {"date": "2017-08-31", "close": 38.66, "volume": 62591.0}, {"date": "2017-09-01", "close": 38.61, "volume": 99798.0}, {"date": "2017-09-05", "close": 37.81, "volume": 98044.0}, {"date": "2017-09-06", "close": 36.81, "volume": 70497.0}, {"date": "2017-09-07", "close": 36.02, "volume": 64409.0}, {"date": "2017-09-08", "close": 35.94, "volume": 45498.0}, {"date": "2017-09-11", "close": 36.69, "volume": 73625.0}, {"date": "2017-09-12", "close": 37.37, "volume": 70391.0}, {"date": "2017-09-13", "close": 38.02, "volume": 89081.0}, {"date": "2017-09-14", "close": 37.51, "volume": 37766.0}, {"date": "2017-09-15", "close": 37.39, "volume": 94766.0}, {"date": "2017-09-18", "close": 37.42, "volume": 106756.0}, {"date": "2017-09-19", "close": 37.15, "volume": 67866.0}, {"date": "2017-09-20", "close": 37.32, "volume": 45568.0}, {"date": "2017-09-21", "close": 37.44, "volume": 34521.0}, {"date": "2017-09-22", "close": 36.97, "volume": 84252.0}, {"date": "2017-09-25", "close": 36.03, "volume": 73960.0}, {"date": "2017-09-26", "close": 36.23, "volume": 121858.0}, {"date": "2017-09-27", "close": 36.9, "volume": 293287.0}, {"date": "2017-09-28", "close": 37.88, "volume": 67031.0}, {"date": "2017-09-29", "close": 38.31, "volume": 101267.0}, {"date": "2017-10-02", "close": 38.73, "volume": 87446.0}, {"date": "2017-10-03", "close": 39.08, "volume": 62610.0}, {"date": "2017-10-04", "close": 37.86, "volume": 79659.0}, {"date": "2017-10-05", "close": 37.96, "volume": 97353.0}, {"date": "2017-10-06", "close": 37.4, "volume": 73472.0}, {"date": "2017-10-09", "close": 36.79, "volume": 64795.0}, {"date": "2017-10-10", "close": 37.05, "volume": 69285.0}, {"date": "2017-10-11", "close": 37.15, "volume": 62215.0}, {"date": "2017-10-12", "close": 36.75, "volume": 39824.0}, {"date": "2017-10-13", "close": 36.83, "volume": 76579.0}, {"date": "2017-10-16", "close": 36.85, "volume": 67383.0}, {"date": "2017-10-17", "close": 36.59, "volume": 53629.0}, {"date": "2017-10-18", "close": 36.66, "volume": 44254.0}, {"date": "2017-10-19", "close": 37.18, "volume": 79321.0}, {"date": "2017-10-20", "close": 38.21, "volume": 58461.0}, {"date": "2017-10-23", "close": 38.02, "volume": 52147.0}, {"date": "2017-10-24", "close": 38.05, "volume": 52676.0}, {"date": "2017-10-25", "close": 38.62, "volume": 62222.0}, {"date": "2017-10-26", "close": 39.33, "volume": 100387.0}, {"date": "2017-10-27", "close": 40.43, "volume": 115746.0}, {"date": "2017-10-30", "close": 39.04, "volume": 126549.0}, {"date": "2017-10-31", "close": 38.6, "volume": 184299.0}, {"date": "2017-11-01", "close": 37.78, "volume": 136622.0}, {"date": "2017-11-02", "close": 39.82, "volume": 101228.0}, {"date": "2017-11-03", "close": 38.2, "volume": 45242.0}, {"date": "2017-11-06", "close": 38.07, "volume": 46462.0}, {"date": "2017-11-07", "close": 37.79, "volume": 107216.0}, {"date": "2017-11-08", "close": 37.84, "volume": 97287.0}, {"date": "2017-11-09", "close": 38.0, "volume": 83738.0}, {"date": "2017-11-10", "close": 38.18, "volume": 118150.0}, {"date": "2017-11-13", "close": 38.54, "volume": 76770.0}, {"date": "2017-11-14", "close": 39.29, "volume": 89215.0}, {"date": "2017-11-15", "close": 39.03, "volume": 60609.0}, {"date": "2017-11-16", "close": 39.65, "volume": 48202.0}, {"date": "2017-11-17", "close": 39.8, "volume": 43502.0}, {"date": "2017-11-20", "close": 41.0, "volume": 73655.0}, {"date": "2017-11-21", "close": 41.44, "volume": 103138.0}, {"date": "2017-11-22", "close": 41.56, "volume": 80771.0}, {"date": "2017-11-24", "close": 41.8, "volume": 30246.0}, {"date": "2017-11-27", "close": 41.97, "volume": 74859.0}, {"date": "2017-11-28", "close": 42.06, "volume": 80443.0}, {"date": "2017-11-29", "close": 42.06, "volume": 74206.0}, {"date": "2017-11-30", "close": 42.53, "volume": 156964.0}, {"date": "2017-12-01", "close": 43.03, "volume": 111421.0}, {"date": "2017-12-04", "close": 44.42, "volume": 147988.0}, {"date": "2017-12-05", "close": 43.9, "volume": 60015.0}, {"date": "2017-12-06", "close": 43.18, "volume": 81640.0}, {"date": "2017-12-07", "close": 43.63, "volume": 140177.0}, {"date": "2017-12-08", "close": 43.64, "volume": 40504.0}, {"date": "2017-12-11", "close": 43.6, "volume": 41870.0}, {"date": "2017-12-12", "close": 44.23, "volume": 92176.0}, {"date": "2017-12-13", "close": 44.34, "volume": 70306.0}, {"date": "2017-12-14", "close": 44.1, "volume": 80448.0}, {"date": "2017-12-15", "close": 45.19, "volume": 175337.0}, {"date": "2017-12-18", "close": 45.29, "volume": 67789.0}, {"date": "2017-12-19", "close": 45.15, "volume": 84625.0}, {"date": "2017-12-20", "close": 44.75, "volume": 106764.0}, {"date": "2017-12-21", "close": 45.42, "volume": 109807.0}, {"date": "2017-12-22", "close": 45.3, "volume": 212110.0}, {"date": "2017-12-26", "close": 45.55, "volume": 70858.0}, {"date": "2017-12-27", "close": 45.44, "volume": 110658.0}, {"date": "2017-12-28", "close": 45.48, "volume": 91825.0}, {"date": "2017-12-29", "close": 45.6, "volume": 155713.0}, {"date": "2018-01-02", "close": 45.2, "volume": 100630.0}, {"date": "2018-01-03", "close": 45.03, "volume": 175744.0}, {"date": "2018-01-04", "close": 45.98, "volume": 279875.0}, {"date": "2018-01-05", "close": 46.93, "volume": 194874.0}, {"date": "2018-01-08", "close": 47.9, "volume": 151751.0}, {"date": "2018-01-09", "close": 48.85, "volume": 218265.0}, {"date": "2018-01-10", "close": 47.96, "volume": 181378.0}, {"date": "2018-01-11", "close": 48.02, "volume": 103660.0}, {"date": "2018-01-12", "close": 48.86, "volume": 133430.0}, {"date": "2018-01-16", "close": 47.83, "volume": 119481.0}, {"date": "2018-01-17", "close": 48.57, "volume": 82187.0}, {"date": "2018-01-18", "close": 48.16, "volume": 60177.0}, {"date": "2018-01-19", "close": 48.73, "volume": 143802.0}, {"date": "2018-01-22", "close": 48.96, "volume": 57195.0}, {"date": "2018-01-23", "close": 49.03, "volume": 83127.0}, {"date": "2018-01-24", "close": 49.35, "volume": 89192.0}, {"date": "2018-01-25", "close": 49.83, "volume": 105021.0}, {"date": "2018-01-26", "close": 49.9, "volume": 66367.0}, {"date": "2018-01-29", "close": 48.92, "volume": 65661.0}, {"date": "2018-01-30", "close": 48.05, "volume": 77421.0}, {"date": "2018-01-31", "close": 47.35, "volume": 88374.0}, {"date": "2018-02-01", "close": 48.16, "volume": 93100.0}, {"date": "2018-02-02", "close": 46.13, "volume": 68953.0}, {"date": "2018-02-05", "close": 44.2, "volume": 137135.0}, {"date": "2018-02-06", "close": 45.0, "volume": 132220.0}, {"date": "2018-02-07", "close": 47.75, "volume": 196224.0}, {"date": "2018-02-08", "close": 46.66, "volume": 132196.0}, {"date": "2018-02-09", "close": 45.87, "volume": 205123.0}, {"date": "2018-02-12", "close": 47.84, "volume": 160142.0}, {"date": "2018-02-13", "close": 47.63, "volume": 143102.0}, {"date": "2018-02-14", "close": 48.24, "volume": 96016.0}, {"date": "2018-02-15", "close": 48.83, "volume": 138373.0}, {"date": "2018-02-16", "close": 48.45, "volume": 124117.0}, {"date": "2018-02-20", "close": 48.45, "volume": 99612.0}, {"date": "2018-02-21", "close": 48.02, "volume": 148634.0}, {"date": "2018-02-22", "close": 47.76, "volume": 130959.0}, {"date": "2018-02-23", "close": 48.12, "volume": 57887.0}, {"date": "2018-02-26", "close": 48.49, "volume": 124762.0}, {"date": "2018-02-27", "close": 48.27, "volume": 125021.0}, {"date": "2018-02-28", "close": 47.81, "volume": 113702.0}, {"date": "2018-03-01", "close": 48.15, "volume": 142311.0}, {"date": "2018-03-02", "close": 48.1, "volume": 118808.0}, {"date": "2018-03-05", "close": 47.91, "volume": 124633.0}, {"date": "2018-03-06", "close": 48.11, "volume": 104423.0}, {"date": "2018-03-07", "close": 48.2, "volume": 116440.0}, {"date": "2018-03-08", "close": 48.6, "volume": 61742.0}, {"date": "2018-03-09", "close": 49.68, "volume": 133259.0}, {"date": "2018-03-12", "close": 49.65, "volume": 258407.0}, {"date": "2018-03-13", "close": 49.22, "volume": 90484.0}, {"date": "2018-03-14", "close": 49.34, "volume": 77005.0}, {"date": "2018-03-15", "close": 49.27, "volume": 95970.0}, {"date": "2018-03-16", "close": 49.85, "volume": 179846.0}, {"date": "2018-03-19", "close": 49.5, "volume": 133157.0}, {"date": "2018-03-20", "close": 49.59, "volume": 107764.0}, {"date": "2018-03-21", "close": 49.85, "volume": 221748.0}, {"date": "2018-03-22", "close": 49.01, "volume": 156505.0}, {"date": "2018-03-23", "close": 47.67, "volume": 202289.0}, {"date": "2018-03-26", "close": 49.36, "volume": 95439.0}, {"date": "2018-03-27", "close": 48.95, "volume": 184886.0}, {"date": "2018-03-28", "close": 48.93, "volume": 112493.0}, {"date": "2018-03-29", "close": 50.1, "volume": 241142.0}, {"date": "2018-04-02", "close": 49.5, "volume": 257054.0}, {"date": "2018-04-03", "close": 50.85, "volume": 296928.0}, {"date": "2018-04-04", "close": 52.93, "volume": 314165.0}, {"date": "2018-04-05", "close": 53.75, "volume": 141661.0}, {"date": "2018-04-06", "close": 53.05, "volume": 211947.0}, {"date": "2018-04-09", "close": 53.05, "volume": 174603.0}, {"date": "2018-04-10", "close": 53.48, "volume": 144004.0}, {"date": "2018-04-11", "close": 53.8, "volume": 192882.0}, {"date": "2018-04-12", "close": 53.26, "volume": 193762.0}, {"date": "2018-04-13", "close": 53.32, "volume": 150664.0}, {"date": "2018-04-16", "close": 53.89, "volume": 133547.0}, {"date": "2018-04-17", "close": 54.19, "volume": 84259.0}, {"date": "2018-04-18", "close": 54.4, "volume": 219530.0}, {"date": "2018-04-19", "close": 54.4, "volume": 172111.0}, {"date": "2018-04-20", "close": 54.44, "volume": 80012.0}, {"date": "2018-04-23", "close": 54.52, "volume": 95678.0}, {"date": "2018-04-24", "close": 54.62, "volume": 137711.0}, {"date": "2018-04-25", "close": 54.31, "volume": 141505.0}, {"date": "2018-04-26", "close": 54.71, "volume": 96793.0}, {"date": "2018-04-27", "close": 55.17, "volume": 82110.0}, {"date": "2018-04-30", "close": 55.49, "volume": 127549.0}, {"date": "2018-05-01", "close": 55.32, "volume": 179473.0}, {"date": "2018-05-02", "close": 53.0, "volume": 510562.0}, {"date": "2018-05-03", "close": 54.05, "volume": 256239.0}, {"date": "2018-05-04", "close": 52.02, "volume": 1096074.0}, {"date": "2018-05-07", "close": 52.45, "volume": 167171.0}, {"date": "2018-05-08", "close": 52.51, "volume": 172958.0}, {"date": "2018-05-09", "close": 53.44, "volume": 184086.0}, {"date": "2018-05-10", "close": 53.66, "volume": 263417.0}, {"date": "2018-05-11", "close": 54.32, "volume": 159973.0}, {"date": "2018-05-14", "close": 53.88, "volume": 119765.0}, {"date": "2018-05-15", "close": 54.03, "volume": 178031.0}, {"date": "2018-05-16", "close": 54.33, "volume": 67118.0}, {"date": "2018-05-17", "close": 54.31, "volume": 114223.0}, {"date": "2018-05-18", "close": 54.77, "volume": 128763.0}, {"date": "2018-05-21", "close": 55.58, "volume": 124650.0}, {"date": "2018-05-22", "close": 56.06, "volume": 115556.0}, {"date": "2018-05-23", "close": 56.41, "volume": 103075.0}, {"date": "2018-05-24", "close": 56.49, "volume": 111169.0}, {"date": "2018-05-25", "close": 56.36, "volume": 231947.0}, {"date": "2018-05-29", "close": 55.18, "volume": 222814.0}, {"date": "2018-05-30", "close": 55.57, "volume": 140637.0}, {"date": "2018-05-31", "close": 55.27, "volume": 184266.0}, {"date": "2018-06-01", "close": 55.11, "volume": 160374.0}, {"date": "2018-06-04", "close": 55.04, "volume": 241649.0}, {"date": "2018-06-05", "close": 55.14, "volume": 200501.0}, {"date": "2018-06-06", "close": 55.45, "volume": 105370.0}, {"date": "2018-06-07", "close": 55.51, "volume": 126813.0}, {"date": "2018-06-08", "close": 56.81, "volume": 177482.0}, {"date": "2018-06-11", "close": 56.99, "volume": 139115.0}, {"date": "2018-06-12", "close": 56.74, "volume": 139080.0}, {"date": "2018-06-13", "close": 56.94, "volume": 139085.0}, {"date": "2018-06-14", "close": 57.82, "volume": 120513.0}, {"date": "2018-06-15", "close": 58.22, "volume": 148214.0}, {"date": "2018-06-18", "close": 58.6, "volume": 102775.0}, {"date": "2018-06-19", "close": 57.34, "volume": 132869.0}, {"date": "2018-06-20", "close": 56.74, "volume": 148724.0}, {"date": "2018-06-21", "close": 55.77, "volume": 207262.0}, {"date": "2018-06-22", "close": 56.07, "volume": 725207.0}, {"date": "2018-06-25", "close": 55.03, "volume": 148287.0}, {"date": "2018-06-26", "close": 55.24, "volume": 121678.0}, {"date": "2018-06-27", "close": 54.47, "volume": 130527.0}, {"date": "2018-06-28", "close": 53.85, "volume": 135336.0}, {"date": "2018-06-29", "close": 53.39, "volume": 177367.0}, {"date": "2018-07-02", "close": 54.6, "volume": 119468.0}, {"date": "2018-07-03", "close": 55.19, "volume": 102731.0}, {"date": "2018-07-05", "close": 54.7, "volume": 137493.0}, {"date": "2018-07-06", "close": 55.41, "volume": 84232.0}, {"date": "2018-07-09", "close": 56.8, "volume": 98666.0}, {"date": "2018-07-10", "close": 56.71, "volume": 115149.0}, {"date": "2018-07-11", "close": 57.49, "volume": 253349.0}, {"date": "2018-07-12", "close": 56.96, "volume": 143785.0}, {"date": "2018-07-13", "close": 56.95, "volume": 117185.0}, {"date": "2018-07-16", "close": 52.78, "volume": 450742.0}, {"date": "2018-07-17", "close": 53.62, "volume": 212455.0}, {"date": "2018-07-18", "close": 54.53, "volume": 167812.0}, {"date": "2018-07-19", "close": 54.89, "volume": 124177.0}, {"date": "2018-07-20", "close": 55.05, "volume": 107438.0}, {"date": "2018-07-23", "close": 55.64, "volume": 70554.0}, {"date": "2018-07-24", "close": 55.94, "volume": 112929.0}, {"date": "2018-07-25", "close": 55.66, "volume": 80432.0}, {"date": "2018-07-26", "close": 56.85, "volume": 141051.0}, {"date": "2018-07-27", "close": 57.11, "volume": 258976.0}, {"date": "2018-07-30", "close": 55.07, "volume": 150748.0}, {"date": "2018-07-31", "close": 60.21, "volume": 416677.0}, {"date": "2018-08-01", "close": 58.93, "volume": 245557.0}, {"date": "2018-08-02", "close": 57.9, "volume": 263569.0}, {"date": "2018-08-03", "close": 57.14, "volume": 97372.0}, {"date": "2018-08-06", "close": 57.94, "volume": 165062.0}, {"date": "2018-08-07", "close": 57.74, "volume": 185437.0}, {"date": "2018-08-08", "close": 58.72, "volume": 159035.0}, {"date": "2018-08-09", "close": 59.47, "volume": 196476.0}, {"date": "2018-08-10", "close": 59.63, "volume": 132305.0}, {"date": "2018-08-13", "close": 59.34, "volume": 65366.0}, {"date": "2018-08-14", "close": 60.78, "volume": 141366.0}, {"date": "2018-08-15", "close": 59.1, "volume": 95596.0}, {"date": "2018-08-16", "close": 59.05, "volume": 121925.0}, {"date": "2018-08-17", "close": 58.08, "volume": 209442.0}, {"date": "2018-08-20", "close": 58.17, "volume": 96752.0}, {"date": "2018-08-21", "close": 58.85, "volume": 99456.0}, {"date": "2018-08-22", "close": 59.15, "volume": 93232.0}, {"date": "2018-08-23", "close": 59.22, "volume": 88086.0}, {"date": "2018-08-24", "close": 59.28, "volume": 78065.0}, {"date": "2018-08-27", "close": 59.03, "volume": 83354.0}, {"date": "2018-08-28", "close": 58.82, "volume": 126924.0}, {"date": "2018-08-29", "close": 58.62, "volume": 112741.0}, {"date": "2018-08-30", "close": 58.32, "volume": 55116.0}, {"date": "2018-08-31", "close": 57.92, "volume": 82515.0}, {"date": "2018-09-04", "close": 57.2, "volume": 91763.0}, {"date": "2018-09-05", "close": 56.49, "volume": 69532.0}, {"date": "2018-09-06", "close": 55.06, "volume": 135681.0}, {"date": "2018-09-07", "close": 54.8, "volume": 155531.0}, {"date": "2018-09-10", "close": 53.72, "volume": 146049.0}, {"date": "2018-09-11", "close": 54.06, "volume": 98299.0}, {"date": "2018-09-12", "close": 53.44, "volume": 65558.0}, {"date": "2018-09-13", "close": 54.6, "volume": 86260.0}, {"date": "2018-09-14", "close": 54.9, "volume": 101964.0}, {"date": "2018-09-17", "close": 52.86, "volume": 108375.0}, {"date": "2018-09-18", "close": 52.83, "volume": 71571.0}, {"date": "2018-09-19", "close": 52.52, "volume": 69409.0}, {"date": "2018-09-20", "close": 52.97, "volume": 68905.0}, {"date": "2018-09-21", "close": 53.26, "volume": 171713.0}, {"date": "2018-09-24", "close": 53.3, "volume": 87750.0}, {"date": "2018-09-25", "close": 53.79, "volume": 66271.0}, {"date": "2018-09-26", "close": 52.99, "volume": 96775.0}, {"date": "2018-09-27", "close": 52.46, "volume": 62566.0}, {"date": "2018-09-28", "close": 52.35, "volume": 97229.0}, {"date": "2018-10-01", "close": 51.55, "volume": 70150.0}, {"date": "2018-10-02", "close": 49.98, "volume": 129752.0}, {"date": "2018-10-03", "close": 50.31, "volume": 138195.0}, {"date": "2018-10-04", "close": 49.89, "volume": 138592.0}, {"date": "2018-10-05", "close": 49.91, "volume": 161246.0}, {"date": "2018-10-08", "close": 48.84, "volume": 140633.0}, {"date": "2018-10-09", "close": 48.71, "volume": 122827.0}, {"date": "2018-10-10", "close": 46.7, "volume": 233554.0}, {"date": "2018-10-11", "close": 44.86, "volume": 142194.0}, {"date": "2018-10-12", "close": 45.48, "volume": 193209.0}, {"date": "2018-10-15", "close": 46.6, "volume": 138645.0}, {"date": "2018-10-16", "close": 48.03, "volume": 91384.0}, {"date": "2018-10-17", "close": 47.97, "volume": 136153.0}, {"date": "2018-10-18", "close": 45.88, "volume": 95846.0}, {"date": "2018-10-19", "close": 45.0, "volume": 60566.0}, {"date": "2018-10-22", "close": 44.79, "volume": 87034.0}, {"date": "2018-10-23", "close": 42.97, "volume": 111169.0}, {"date": "2018-10-24", "close": 40.9, "volume": 92539.0}, {"date": "2018-10-25", "close": 42.29, "volume": 158062.0}, {"date": "2018-10-26", "close": 42.55, "volume": 102047.0}, {"date": "2018-10-29", "close": 42.7, "volume": 197036.0}, {"date": "2018-10-30", "close": 44.41, "volume": 248084.0}, {"date": "2018-10-31", "close": 45.34, "volume": 164248.0}, {"date": "2018-11-01", "close": 47.19, "volume": 302005.0}, {"date": "2018-11-02", "close": 45.67, "volume": 121993.0}, {"date": "2018-11-05", "close": 45.35, "volume": 120965.0}, {"date": "2018-11-06", "close": 48.13, "volume": 284100.0}, {"date": "2018-11-07", "close": 48.07, "volume": 123980.0}, {"date": "2018-11-08", "close": 48.79, "volume": 114638.0}, {"date": "2018-11-09", "close": 46.94, "volume": 98770.0}, {"date": "2018-11-12", "close": 45.91, "volume": 78361.0}, {"date": "2018-11-13", "close": 45.97, "volume": 68398.0}, {"date": "2018-11-14", "close": 45.4, "volume": 86449.0}, {"date": "2018-11-15", "close": 46.46, "volume": 66481.0}, {"date": "2018-11-16", "close": 46.48, "volume": 105557.0}, {"date": "2018-11-19", "close": 46.03, "volume": 184457.0}, {"date": "2018-11-20", "close": 47.06, "volume": 168112.0}, {"date": "2018-11-21", "close": 47.26, "volume": 77134.0}, {"date": "2018-11-23", "close": 47.06, "volume": 75876.0}, {"date": "2018-11-26", "close": 48.07, "volume": 108078.0}, {"date": "2018-11-27", "close": 46.88, "volume": 94857.0}, {"date": "2018-11-28", "close": 48.0, "volume": 79731.0}, {"date": "2018-11-29", "close": 47.47, "volume": 95425.0}, {"date": "2018-11-30", "close": 47.23, "volume": 61373.0}, {"date": "2018-12-03", "close": 47.57, "volume": 105880.0}, {"date": "2018-12-04", "close": 44.14, "volume": 107400.0}, {"date": "2018-12-06", "close": 44.2, "volume": 135081.0}, {"date": "2018-12-07", "close": 43.61, "volume": 91741.0}, {"date": "2018-12-10", "close": 43.71, "volume": 78157.0}, {"date": "2018-12-11", "close": 43.24, "volume": 95077.0}, {"date": "2018-12-12", "close": 43.82, "volume": 68594.0}, {"date": "2018-12-13", "close": 42.59, "volume": 100151.0}, {"date": "2018-12-14", "close": 40.33, "volume": 120434.0}, {"date": "2018-12-17", "close": 38.7, "volume": 195415.0}, {"date": "2018-12-18", "close": 39.23, "volume": 154939.0}, {"date": "2018-12-19", "close": 38.53, "volume": 147827.0}, {"date": "2018-12-20", "close": 37.38, "volume": 187709.0}, {"date": "2018-12-21", "close": 36.14, "volume": 272242.0}, {"date": "2018-12-24", "close": 35.84, "volume": 68878.0}, {"date": "2018-12-26", "close": 38.16, "volume": 139424.0}, {"date": "2018-12-27", "close": 39.19, "volume": 99998.0}, {"date": "2018-12-28", "close": 39.14, "volume": 67618.0}, {"date": "2018-12-31", "close": 38.76, "volume": 59652.0}, {"date": "2019-01-02", "close": 39.76, "volume": 109966.0}, {"date": "2019-01-03", "close": 39.31, "volume": 70590.0}, {"date": "2019-01-04", "close": 40.61, "volume": 58926.0}, {"date": "2019-01-07", "close": 40.11, "volume": 82152.0}, {"date": "2019-01-08", "close": 41.22, "volume": 98370.0}, {"date": "2019-01-09", "close": 41.7, "volume": 140203.0}, {"date": "2019-01-10", "close": 42.33, "volume": 70246.0}, {"date": "2019-01-11", "close": 42.41, "volume": 94442.0}, {"date": "2019-01-14", "close": 42.48, "volume": 52736.0}, {"date": "2019-01-15", "close": 42.96, "volume": 54716.0}, {"date": "2019-01-16", "close": 43.37, "volume": 52583.0}, {"date": "2019-01-17", "close": 43.69, "volume": 50572.0}, {"date": "2019-01-18", "close": 44.36, "volume": 144754.0}, {"date": "2019-01-22", "close": 42.94, "volume": 67658.0}, {"date": "2019-01-23", "close": 42.96, "volume": 59323.0}, {"date": "2019-01-24", "close": 43.08, "volume": 49207.0}, {"date": "2019-01-25", "close": 43.64, "volume": 67570.0}, {"date": "2019-01-28", "close": 43.39, "volume": 59635.0}, {"date": "2019-01-29", "close": 42.95, "volume": 65739.0}, {"date": "2019-01-30", "close": 43.82, "volume": 45542.0}, {"date": "2019-01-31", "close": 43.48, "volume": 67652.0}, {"date": "2019-02-01", "close": 43.78, "volume": 31384.0}, {"date": "2019-02-04", "close": 44.02, "volume": 46259.0}, {"date": "2019-02-05", "close": 43.76, "volume": 39452.0}, {"date": "2019-02-06", "close": 43.94, "volume": 100916.0}, {"date": "2019-02-07", "close": 42.82, "volume": 194461.0}, {"date": "2019-02-08", "close": 43.78, "volume": 119575.0}, {"date": "2019-02-11", "close": 43.7, "volume": 109480.0}, {"date": "2019-02-12", "close": 43.83, "volume": 74947.0}, {"date": "2019-02-13", "close": 44.14, "volume": 100051.0}, {"date": "2019-02-14", "close": 43.83, "volume": 71513.0}, {"date": "2019-02-15", "close": 45.39, "volume": 102494.0}, {"date": "2019-02-19", "close": 44.93, "volume": 101382.0}, {"date": "2019-02-20", "close": 44.94, "volume": 53011.0}, {"date": "2019-02-21", "close": 44.53, "volume": 106715.0}, {"date": "2019-02-22", "close": 45.43, "volume": 93787.0}, {"date": "2019-02-25", "close": 45.34, "volume": 75104.0}, {"date": "2019-02-26", "close": 45.24, "volume": 82357.0}, {"date": "2019-02-27", "close": 46.07, "volume": 87761.0}, {"date": "2019-02-28", "close": 46.23, "volume": 102317.0}, {"date": "2019-03-01", "close": 46.93, "volume": 58490.0}, {"date": "2019-03-04", "close": 44.48, "volume": 142607.0}, {"date": "2019-03-05", "close": 43.71, "volume": 100174.0}, {"date": "2019-03-06", "close": 42.41, "volume": 139109.0}, {"date": "2019-03-07", "close": 41.3, "volume": 114834.0}, {"date": "2019-03-08", "close": 40.6, "volume": 93898.0}, {"date": "2019-03-11", "close": 41.14, "volume": 183645.0}, {"date": "2019-03-12", "close": 41.31, "volume": 170334.0}, {"date": "2019-03-13", "close": 41.26, "volume": 79997.0}, {"date": "2019-03-14", "close": 40.69, "volume": 76994.0}, {"date": "2019-03-15", "close": 40.61, "volume": 259630.0}, {"date": "2019-03-18", "close": 41.67, "volume": 144796.0}, {"date": "2019-03-19", "close": 41.35, "volume": 79257.0}, {"date": "2019-03-20", "close": 41.11, "volume": 107304.0}, {"date": "2019-03-21", "close": 40.96, "volume": 127444.0}, {"date": "2019-03-22", "close": 40.3, "volume": 378655.0}, {"date": "2019-03-25", "close": 41.54, "volume": 312864.0}, {"date": "2019-03-26", "close": 42.05, "volume": 108209.0}, {"date": "2019-03-27", "close": 42.09, "volume": 82529.0}, {"date": "2019-03-28", "close": 42.31, "volume": 159298.0}, {"date": "2019-03-29", "close": 41.8, "volume": 63977.0}, {"date": "2019-04-01", "close": 42.1, "volume": 62651.0}, {"date": "2019-04-02", "close": 42.0, "volume": 326749.0}, {"date": "2019-04-03", "close": 41.0, "volume": 102041.0}, {"date": "2019-04-04", "close": 41.6, "volume": 109316.0}, {"date": "2019-04-05", "close": 41.73, "volume": 177015.0}, {"date": "2019-04-08", "close": 40.89, "volume": 144377.0}, {"date": "2019-04-09", "close": 39.76, "volume": 130377.0}, {"date": "2019-04-10", "close": 40.16, "volume": 107282.0}, {"date": "2019-04-11", "close": 39.64, "volume": 61963.0}, {"date": "2019-04-12", "close": 40.09, "volume": 176407.0}, {"date": "2019-04-15", "close": 40.24, "volume": 42804.0}, {"date": "2019-04-16", "close": 41.13, "volume": 74447.0}, {"date": "2019-04-17", "close": 41.22, "volume": 82499.0}, {"date": "2019-04-18", "close": 41.62, "volume": 107435.0}, {"date": "2019-04-22", "close": 42.0, "volume": 86746.0}, {"date": "2019-04-23", "close": 42.76, "volume": 110469.0}, {"date": "2019-04-24", "close": 42.5, "volume": 80747.0}, {"date": "2019-04-25", "close": 42.41, "volume": 87692.0}, {"date": "2019-04-26", "close": 42.72, "volume": 108979.0}, {"date": "2019-04-29", "close": 43.24, "volume": 82715.0}, {"date": "2019-04-30", "close": 43.12, "volume": 221589.0}, {"date": "2019-05-01", "close": 42.99, "volume": 299469.0}, {"date": "2019-05-02", "close": 43.66, "volume": 125734.0}, {"date": "2019-05-03", "close": 44.32, "volume": 256420.0}, {"date": "2019-05-06", "close": 44.94, "volume": 173157.0}, {"date": "2019-05-07", "close": 44.24, "volume": 244902.0}, {"date": "2019-05-08", "close": 43.81, "volume": 121326.0}, {"date": "2019-05-09", "close": 43.8, "volume": 109170.0}, {"date": "2019-05-10", "close": 43.08, "volume": 171285.0}, {"date": "2019-05-13", "close": 40.49, "volume": 218860.0}, {"date": "2019-05-14", "close": 39.87, "volume": 136379.0}, {"date": "2019-05-15", "close": 39.93, "volume": 260951.0}, {"date": "2019-05-16", "close": 40.17, "volume": 145607.0}, {"date": "2019-05-17", "close": 39.43, "volume": 146866.0}, {"date": "2019-05-20", "close": 39.19, "volume": 147232.0}, {"date": "2019-05-21", "close": 39.43, "volume": 101045.0}, {"date": "2019-05-22", "close": 39.08, "volume": 100754.0}, {"date": "2019-05-23", "close": 37.78, "volume": 130295.0}, {"date": "2019-05-24", "close": 38.23, "volume": 119182.0}, {"date": "2019-05-28", "close": 38.65, "volume": 157329.0}, {"date": "2019-05-29", "close": 38.32, "volume": 146108.0}, {"date": "2019-05-30", "close": 38.26, "volume": 144075.0}, {"date": "2019-05-31", "close": 36.9, "volume": 266412.0}, {"date": "2019-06-03", "close": 37.04, "volume": 151205.0}, {"date": "2019-06-04", "close": 38.49, "volume": 73917.0}, {"date": "2019-06-05", "close": 38.95, "volume": 150322.0}, {"date": "2019-06-06", "close": 39.27, "volume": 126462.0}, {"date": "2019-06-07", "close": 40.01, "volume": 111691.0}, {"date": "2019-06-10", "close": 39.89, "volume": 231378.0}, {"date": "2019-06-11", "close": 40.59, "volume": 223001.0}, {"date": "2019-06-12", "close": 40.78, "volume": 111211.0}, {"date": "2019-06-13", "close": 40.45, "volume": 192224.0}, {"date": "2019-06-14", "close": 41.54, "volume": 524800.0}, {"date": "2019-06-17", "close": 40.31, "volume": 248859.0}, {"date": "2019-06-18", "close": 40.68, "volume": 123845.0}, {"date": "2019-06-19", "close": 40.25, "volume": 89659.0}, {"date": "2019-06-20", "close": 40.17, "volume": 99023.0}, {"date": "2019-06-21", "close": 40.18, "volume": 213836.0}, {"date": "2019-06-24", "close": 39.38, "volume": 150109.0}, {"date": "2019-06-25", "close": 40.56, "volume": 300319.0}, {"date": "2019-06-26", "close": 40.13, "volume": 109734.0}, {"date": "2019-06-27", "close": 40.29, "volume": 107055.0}, {"date": "2019-06-28", "close": 40.52, "volume": 742110.0}, {"date": "2019-07-01", "close": 41.42, "volume": 181197.0}, {"date": "2019-07-02", "close": 40.94, "volume": 107213.0}, {"date": "2019-07-03", "close": 40.59, "volume": 88410.0}, {"date": "2019-07-05", "close": 40.85, "volume": 70291.0}, {"date": "2019-07-08", "close": 39.16, "volume": 154957.0}, {"date": "2019-07-09", "close": 38.79, "volume": 120375.0}, {"date": "2019-07-10", "close": 38.49, "volume": 107850.0}, {"date": "2019-07-11", "close": 37.75, "volume": 156057.0}, {"date": "2019-07-12", "close": 38.5, "volume": 192548.0}, {"date": "2019-07-15", "close": 37.45, "volume": 105725.0}, {"date": "2019-07-16", "close": 38.02, "volume": 164108.0}, {"date": "2019-07-17", "close": 37.68, "volume": 85710.0}, {"date": "2019-07-18", "close": 37.21, "volume": 94321.0}, {"date": "2019-07-19", "close": 36.84, "volume": 77944.0}, {"date": "2019-07-22", "close": 36.42, "volume": 117991.0}, {"date": "2019-07-23", "close": 36.24, "volume": 84660.0}, {"date": "2019-07-24", "close": 37.11, "volume": 253995.0}, {"date": "2019-07-25", "close": 36.34, "volume": 107837.0}, {"date": "2019-07-26", "close": 36.89, "volume": 91353.0}, {"date": "2019-07-29", "close": 37.56, "volume": 152526.0}, {"date": "2019-07-30", "close": 40.76, "volume": 259108.0}, {"date": "2019-07-31", "close": 42.16, "volume": 180700.0}, {"date": "2019-08-01", "close": 40.18, "volume": 184040.0}, {"date": "2019-08-02", "close": 40.31, "volume": 135863.0}, {"date": "2019-08-05", "close": 39.4, "volume": 173955.0}, {"date": "2019-08-06", "close": 40.0, "volume": 163024.0}, {"date": "2019-08-07", "close": 39.88, "volume": 152967.0}, {"date": "2019-08-08", "close": 40.29, "volume": 127463.0}, {"date": "2019-08-09", "close": 39.78, "volume": 143416.0}, {"date": "2019-08-12", "close": 39.69, "volume": 88006.0}, {"date": "2019-08-13", "close": 40.89, "volume": 101661.0}, {"date": "2019-08-14", "close": 39.42, "volume": 216120.0}, {"date": "2019-08-15", "close": 39.99, "volume": 140724.0}, {"date": "2019-08-16", "close": 41.0, "volume": 112591.0}, {"date": "2019-08-19", "close": 41.33, "volume": 85076.0}, {"date": "2019-08-20", "close": 41.85, "volume": 60515.0}, {"date": "2019-08-21", "close": 42.31, "volume": 98922.0}, {"date": "2019-08-22", "close": 41.54, "volume": 77788.0}, {"date": "2019-08-23", "close": 40.07, "volume": 76594.0}, {"date": "2019-08-26", "close": 40.39, "volume": 67858.0}, {"date": "2019-08-27", "close": 39.94, "volume": 104906.0}, {"date": "2019-08-28", "close": 40.28, "volume": 114885.0}, {"date": "2019-08-29", "close": 41.44, "volume": 87302.0}, {"date": "2019-08-30", "close": 41.61, "volume": 71053.0}, {"date": "2019-09-03", "close": 40.21, "volume": 88592.0}, {"date": "2019-09-04", "close": 40.5, "volume": 68151.0}, {"date": "2019-09-05", "close": 41.14, "volume": 73808.0}, {"date": "2019-09-06", "close": 41.12, "volume": 71380.0}, {"date": "2019-09-09", "close": 42.7, "volume": 132761.0}, {"date": "2019-09-10", "close": 42.42, "volume": 120509.0}, {"date": "2019-09-11", "close": 43.54, "volume": 100467.0}, {"date": "2019-09-12", "close": 44.26, "volume": 74919.0}, {"date": "2019-09-13", "close": 44.16, "volume": 166554.0}, {"date": "2019-09-16", "close": 42.79, "volume": 138431.0}, {"date": "2019-09-17", "close": 41.23, "volume": 149569.0}, {"date": "2019-09-18", "close": 42.22, "volume": 215716.0}, {"date": "2019-09-19", "close": 41.64, "volume": 162575.0}, {"date": "2019-09-20", "close": 41.67, "volume": 275969.0}, {"date": "2019-09-23", "close": 41.91, "volume": 76867.0}, {"date": "2019-09-24", "close": 41.05, "volume": 89709.0}, {"date": "2019-09-25", "close": 41.62, "volume": 56959.0}, {"date": "2019-09-26", "close": 40.79, "volume": 86448.0}, {"date": "2019-09-27", "close": 40.02, "volume": 135883.0}, {"date": "2019-09-30", "close": 40.7, "volume": 81012.0}, {"date": "2019-10-01", "close": 39.68, "volume": 90289.0}, {"date": "2019-10-02", "close": 39.33, "volume": 68661.0}, {"date": "2019-10-03", "close": 38.61, "volume": 92033.0}, {"date": "2019-10-04", "close": 39.1, "volume": 113170.0}, {"date": "2019-10-07", "close": 39.47, "volume": 99298.0}, {"date": "2019-10-08", "close": 38.24, "volume": 89473.0}, {"date": "2019-10-09", "close": 38.25, "volume": 100264.0}, {"date": "2019-10-10", "close": 38.66, "volume": 100935.0}, {"date": "2019-10-11", "close": 39.97, "volume": 70330.0}, {"date": "2019-10-14", "close": 40.01, "volume": 52459.0}, {"date": "2019-10-15", "close": 40.58, "volume": 71229.0}, {"date": "2019-10-16", "close": 40.55, "volume": 51639.0}, {"date": "2019-10-17", "close": 40.25, "volume": 38966.0}, {"date": "2019-10-18", "close": 40.22, "volume": 94739.0}, {"date": "2019-10-21", "close": 40.78, "volume": 40983.0}, {"date": "2019-10-22", "close": 40.06, "volume": 87680.0}, {"date": "2019-10-23", "close": 39.32, "volume": 58434.0}, {"date": "2019-10-24", "close": 39.21, "volume": 63113.0}, {"date": "2019-10-25", "close": 39.24, "volume": 187421.0}, {"date": "2019-10-28", "close": 39.6, "volume": 228318.0}, {"date": "2019-10-29", "close": 43.18, "volume": 290089.0}, {"date": "2019-10-30", "close": 42.3, "volume": 160419.0}, {"date": "2019-10-31", "close": 41.53, "volume": 181188.0}, {"date": "2019-11-01", "close": 41.53, "volume": 162254.0}, {"date": "2019-11-04", "close": 42.56, "volume": 97374.0}, {"date": "2019-11-05", "close": 42.99, "volume": 110750.0}, {"date": "2019-11-06", "close": 42.64, "volume": 94880.0}, {"date": "2019-11-07", "close": 42.56, "volume": 60042.0}, {"date": "2019-11-08", "close": 42.27, "volume": 44418.0}, {"date": "2019-11-11", "close": 42.59, "volume": 100187.0}, {"date": "2019-11-12", "close": 42.19, "volume": 91215.0}, {"date": "2019-11-13", "close": 41.88, "volume": 94979.0}, {"date": "2019-11-14", "close": 41.7, "volume": 38397.0}, {"date": "2019-11-15", "close": 42.15, "volume": 99137.0}, {"date": "2019-11-18", "close": 42.35, "volume": 73249.0}, {"date": "2019-11-19", "close": 42.66, "volume": 88921.0}, {"date": "2019-11-20", "close": 42.65, "volume": 121957.0}, {"date": "2019-11-21", "close": 42.21, "volume": 108857.0}, {"date": "2019-11-22", "close": 42.82, "volume": 53552.0}, {"date": "2019-11-25", "close": 43.52, "volume": 129070.0}, {"date": "2019-11-26", "close": 43.2, "volume": 77142.0}, {"date": "2019-11-27", "close": 43.05, "volume": 69084.0}, {"date": "2019-11-29", "close": 42.62, "volume": 30228.0}, {"date": "2019-12-02", "close": 42.51, "volume": 71574.0}, {"date": "2019-12-03", "close": 42.44, "volume": 84137.0}, {"date": "2019-12-04", "close": 42.78, "volume": 75848.0}, {"date": "2019-12-05", "close": 42.54, "volume": 121992.0}, {"date": "2019-12-06", "close": 43.32, "volume": 103441.0}, {"date": "2019-12-09", "close": 42.42, "volume": 81815.0}, {"date": "2019-12-10", "close": 42.76, "volume": 61491.0}, {"date": "2019-12-11", "close": 42.66, "volume": 101655.0}, {"date": "2019-12-12", "close": 42.97, "volume": 83469.0}, {"date": "2019-12-13", "close": 42.98, "volume": 76287.0}, {"date": "2019-12-16", "close": 44.57, "volume": 173218.0}, {"date": "2019-12-17", "close": 44.45, "volume": 100239.0}, {"date": "2019-12-18", "close": 44.46, "volume": 170317.0}, {"date": "2019-12-19", "close": 44.03, "volume": 138066.0}, {"date": "2019-12-20", "close": 44.15, "volume": 178924.0}, {"date": "2019-12-23", "close": 44.21, "volume": 139479.0}, {"date": "2019-12-24", "close": 44.4, "volume": 51056.0}, {"date": "2019-12-26", "close": 44.69, "volume": 51490.0}, {"date": "2019-12-27", "close": 44.76, "volume": 92961.0}, {"date": "2019-12-30", "close": 44.9, "volume": 55259.0}, {"date": "2019-12-31", "close": 45.13, "volume": 145532.0}, {"date": "2020-01-02", "close": 44.27, "volume": 78917.0}, {"date": "2020-01-03", "close": 43.42, "volume": 63044.0}, {"date": "2020-01-06", "close": 43.52, "volume": 78955.0}, {"date": "2020-01-07", "close": 43.96, "volume": 54543.0}, {"date": "2020-01-08", "close": 44.53, "volume": 71769.0}, {"date": "2020-01-09", "close": 44.55, "volume": 51870.0}, {"date": "2020-01-10", "close": 44.32, "volume": 62822.0}, {"date": "2020-01-13", "close": 45.19, "volume": 92512.0}, {"date": "2020-01-14", "close": 44.72, "volume": 79345.0}, {"date": "2020-01-15", "close": 44.71, "volume": 54578.0}, {"date": "2020-01-16", "close": 46.33, "volume": 68154.0}, {"date": "2020-01-17", "close": 46.22, "volume": 64983.0}, {"date": "2020-01-21", "close": 45.73, "volume": 47068.0}, {"date": "2020-01-22", "close": 45.84, "volume": 68902.0}, {"date": "2020-01-23", "close": 45.57, "volume": 47335.0}, {"date": "2020-01-24", "close": 45.49, "volume": 48069.0}, {"date": "2020-01-27", "close": 44.54, "volume": 36521.0}, {"date": "2020-01-28", "close": 44.48, "volume": 45080.0}, {"date": "2020-01-29", "close": 45.77, "volume": 78317.0}, {"date": "2020-01-30", "close": 46.21, "volume": 46492.0}, {"date": "2020-01-31", "close": 46.02, "volume": 107679.0}, {"date": "2020-02-03", "close": 46.87, "volume": 126327.0}, {"date": "2020-02-04", "close": 47.6, "volume": 76021.0}, {"date": "2020-02-05", "close": 48.56, "volume": 162760.0}, {"date": "2020-02-06", "close": 50.97, "volume": 323371.0}, {"date": "2020-02-07", "close": 51.08, "volume": 217326.0}, {"date": "2020-02-10", "close": 51.07, "volume": 259289.0}, {"date": "2020-02-11", "close": 52.56, "volume": 170602.0}, {"date": "2020-02-12", "close": 53.06, "volume": 283108.0}, {"date": "2020-02-13", "close": 51.59, "volume": 265941.0}, {"date": "2020-02-14", "close": 51.27, "volume": 118366.0}, {"date": "2020-02-18", "close": 52.15, "volume": 109481.0}, {"date": "2020-02-19", "close": 52.79, "volume": 146407.0}, {"date": "2020-02-20", "close": 51.37, "volume": 120458.0}, {"date": "2020-02-21", "close": 51.75, "volume": 249454.0}, {"date": "2020-02-24", "close": 50.08, "volume": 164471.0}, {"date": "2020-02-25", "close": 49.66, "volume": 160157.0}, {"date": "2020-02-26", "close": 48.34, "volume": 184498.0}, {"date": "2020-02-27", "close": 45.95, "volume": 266292.0}, {"date": "2020-02-28", "close": 44.95, "volume": 358602.0}, {"date": "2020-03-02", "close": 46.28, "volume": 268966.0}, {"date": "2020-03-03", "close": 45.74, "volume": 185163.0}, {"date": "2020-03-04", "close": 45.41, "volume": 306807.0}, {"date": "2020-03-05", "close": 43.39, "volume": 169461.0}, {"date": "2020-03-06", "close": 43.26, "volume": 177760.0}, {"date": "2020-03-09", "close": 40.13, "volume": 299998.0}, {"date": "2020-03-10", "close": 41.19, "volume": 176431.0}, {"date": "2020-03-11", "close": 40.05, "volume": 233997.0}, {"date": "2020-03-12", "close": 35.26, "volume": 271920.0}, {"date": "2020-03-13", "close": 38.04, "volume": 243889.0}, {"date": "2020-03-16", "close": 29.16, "volume": 203639.0}, {"date": "2020-03-17", "close": 30.35, "volume": 404137.0}, {"date": "2020-03-18", "close": 25.06, "volume": 587000.0}, {"date": "2020-03-19", "close": 27.65, "volume": 279985.0}, {"date": "2020-03-20", "close": 27.49, "volume": 344397.0}, {"date": "2020-03-23", "close": 28.8, "volume": 336290.0}, {"date": "2020-03-24", "close": 32.76, "volume": 255496.0}, {"date": "2020-03-25", "close": 33.91, "volume": 163393.0}, {"date": "2020-03-26", "close": 40.27, "volume": 364992.0}, {"date": "2020-03-27", "close": 39.37, "volume": 252663.0}, {"date": "2020-03-30", "close": 43.38, "volume": 447138.0}, {"date": "2020-03-31", "close": 43.39, "volume": 355440.0}, {"date": "2020-04-01", "close": 40.84, "volume": 224934.0}, {"date": "2020-04-02", "close": 43.48, "volume": 156513.0}, {"date": "2020-04-03", "close": 46.05, "volume": 198973.0}, {"date": "2020-04-06", "close": 46.69, "volume": 227729.0}, {"date": "2020-04-07", "close": 43.88, "volume": 320020.0}, {"date": "2020-04-08", "close": 45.02, "volume": 166881.0}, {"date": "2020-04-09", "close": 46.9, "volume": 197157.0}, {"date": "2020-04-13", "close": 43.92, "volume": 204193.0}, {"date": "2020-04-14", "close": 44.75, "volume": 130995.0}, {"date": "2020-04-15", "close": 43.36, "volume": 141940.0}, {"date": "2020-04-16", "close": 43.54, "volume": 120070.0}, {"date": "2020-04-17", "close": 44.87, "volume": 164716.0}, {"date": "2020-04-20", "close": 43.4, "volume": 110843.0}, {"date": "2020-04-21", "close": 43.06, "volume": 161755.0}, {"date": "2020-04-22", "close": 44.73, "volume": 213961.0}, {"date": "2020-04-23", "close": 43.24, "volume": 178596.0}, {"date": "2020-04-24", "close": 43.87, "volume": 233254.0}, {"date": "2020-04-27", "close": 47.46, "volume": 302644.0}, {"date": "2020-04-28", "close": 50.82, "volume": 453342.0}, {"date": "2020-04-29", "close": 52.76, "volume": 219931.0}, {"date": "2020-04-30", "close": 48.64, "volume": 563680.0}, {"date": "2020-05-01", "close": 47.01, "volume": 232462.0}, {"date": "2020-05-04", "close": 46.85, "volume": 180647.0}, {"date": "2020-05-05", "close": 46.92, "volume": 357846.0}, {"date": "2020-05-06", "close": 46.52, "volume": 317565.0}, {"date": "2020-05-07", "close": 48.04, "volume": 167876.0}, {"date": "2020-05-08", "close": 48.65, "volume": 122864.0}, {"date": "2020-05-11", "close": 48.78, "volume": 183305.0}, {"date": "2020-05-12", "close": 47.36, "volume": 124837.0}, {"date": "2020-05-13", "close": 46.33, "volume": 130383.0}, {"date": "2020-05-14", "close": 46.5, "volume": 107352.0}, {"date": "2020-05-15", "close": 47.68, "volume": 106085.0}, {"date": "2020-05-18", "close": 49.57, "volume": 251146.0}, {"date": "2020-05-19", "close": 48.43, "volume": 166239.0}, {"date": "2020-05-20", "close": 49.5, "volume": 176433.0}, {"date": "2020-05-21", "close": 50.07, "volume": 286826.0}, {"date": "2020-05-22", "close": 51.01, "volume": 143393.0}, {"date": "2020-05-26", "close": 53.09, "volume": 210214.0}, {"date": "2020-05-27", "close": 54.95, "volume": 196068.0}, {"date": "2020-05-28", "close": 54.81, "volume": 189359.0}, {"date": "2020-05-29", "close": 54.69, "volume": 142805.0}, {"date": "2020-06-01", "close": 54.72, "volume": 165359.0}, {"date": "2020-06-02", "close": 54.99, "volume": 121995.0}, {"date": "2020-06-03", "close": 53.45, "volume": 388646.0}, {"date": "2020-06-04", "close": 54.97, "volume": 256141.0}, {"date": "2020-06-05", "close": 56.1, "volume": 378317.0}, {"date": "2020-06-08", "close": 56.46, "volume": 152838.0}, {"date": "2020-06-09", "close": 56.05, "volume": 199170.0}, {"date": "2020-06-10", "close": 55.16, "volume": 187857.0}, {"date": "2020-06-11", "close": 51.72, "volume": 283706.0}, {"date": "2020-06-12", "close": 52.15, "volume": 276731.0}, {"date": "2020-06-15", "close": 52.95, "volume": 128192.0}, {"date": "2020-06-16", "close": 53.8, "volume": 93944.0}, {"date": "2020-06-17", "close": 53.61, "volume": 152955.0}, {"date": "2020-06-18", "close": 53.36, "volume": 99972.0}, {"date": "2020-06-19", "close": 52.43, "volume": 218642.0}, {"date": "2020-06-22", "close": 51.91, "volume": 194815.0}, {"date": "2020-06-23", "close": 51.65, "volume": 134138.0}, {"date": "2020-06-24", "close": 50.89, "volume": 194014.0}, {"date": "2020-06-25", "close": 51.04, "volume": 110195.0}, {"date": "2020-06-26", "close": 48.93, "volume": 460433.0}, {"date": "2020-06-29", "close": 49.96, "volume": 107997.0}, {"date": "2020-06-30", "close": 51.34, "volume": 97036.0}, {"date": "2020-07-01", "close": 50.06, "volume": 88564.0}, {"date": "2020-07-02", "close": 50.24, "volume": 77421.0}, {"date": "2020-07-06", "close": 50.52, "volume": 72579.0}, {"date": "2020-07-07", "close": 48.23, "volume": 175096.0}, {"date": "2020-07-08", "close": 49.56, "volume": 94129.0}, {"date": "2020-07-09", "close": 48.56, "volume": 86914.0}, {"date": "2020-07-10", "close": 49.63, "volume": 76443.0}, {"date": "2020-07-13", "close": 49.01, "volume": 131059.0}, {"date": "2020-07-14", "close": 49.64, "volume": 88471.0}, {"date": "2020-07-15", "close": 51.94, "volume": 107145.0}, {"date": "2020-07-16", "close": 51.91, "volume": 96910.0}, {"date": "2020-07-17", "close": 51.69, "volume": 132781.0}, {"date": "2020-07-20", "close": 53.01, "volume": 109531.0}, {"date": "2020-07-21", "close": 53.36, "volume": 138697.0}, {"date": "2020-07-22", "close": 52.59, "volume": 139604.0}, {"date": "2020-07-23", "close": 53.35, "volume": 104637.0}, {"date": "2020-07-24", "close": 53.39, "volume": 126442.0}, {"date": "2020-07-27", "close": 53.23, "volume": 227902.0}, {"date": "2020-07-28", "close": 55.0, "volume": 313491.0}, {"date": "2020-07-29", "close": 54.7, "volume": 144477.0}, {"date": "2020-07-30", "close": 53.39, "volume": 159780.0}, {"date": "2020-07-31", "close": 53.53, "volume": 163778.0}, {"date": "2020-08-03", "close": 54.63, "volume": 141555.0}, {"date": "2020-08-04", "close": 54.8, "volume": 80470.0}, {"date": "2020-08-05", "close": 55.93, "volume": 133839.0}, {"date": "2020-08-06", "close": 55.83, "volume": 94779.0}, {"date": "2020-08-07", "close": 56.47, "volume": 91111.0}, {"date": "2020-08-10", "close": 56.71, "volume": 159002.0}, {"date": "2020-08-11", "close": 59.5, "volume": 274548.0}, {"date": "2020-08-12", "close": 59.74, "volume": 145265.0}, {"date": "2020-08-13", "close": 59.46, "volume": 166613.0}, {"date": "2020-08-14", "close": 59.44, "volume": 51372.0}, {"date": "2020-08-17", "close": 59.44, "volume": 134928.0}, {"date": "2020-08-18", "close": 59.02, "volume": 136734.0}, {"date": "2020-08-19", "close": 59.11, "volume": 71874.0}, {"date": "2020-08-20", "close": 58.78, "volume": 140298.0}, {"date": "2020-08-21", "close": 59.46, "volume": 170309.0}, {"date": "2020-08-24", "close": 59.83, "volume": 62590.0}, {"date": "2020-08-25", "close": 60.51, "volume": 66209.0}, {"date": "2020-08-26", "close": 59.91, "volume": 68829.0}, {"date": "2020-08-27", "close": 59.15, "volume": 109436.0}, {"date": "2020-08-28", "close": 59.64, "volume": 70491.0}, {"date": "2020-08-31", "close": 59.18, "volume": 110422.0}, {"date": "2020-09-01", "close": 60.2, "volume": 116597.0}, {"date": "2020-09-02", "close": 60.66, "volume": 138544.0}, {"date": "2020-09-03", "close": 60.27, "volume": 213693.0}, {"date": "2020-09-04", "close": 59.78, "volume": 149415.0}, {"date": "2020-09-08", "close": 59.27, "volume": 148927.0}, {"date": "2020-09-09", "close": 59.05, "volume": 204028.0}, {"date": "2020-09-10", "close": 57.16, "volume": 133355.0}, {"date": "2020-09-11", "close": 56.3, "volume": 136028.0}, {"date": "2020-09-14", "close": 57.2, "volume": 119180.0}, {"date": "2020-09-15", "close": 57.59, "volume": 190792.0}, {"date": "2020-09-16", "close": 59.6, "volume": 118854.0}, {"date": "2020-09-17", "close": 59.49, "volume": 118638.0}, {"date": "2020-09-18", "close": 59.05, "volume": 236401.0}, {"date": "2020-09-21", "close": 56.88, "volume": 253713.0}, {"date": "2020-09-22", "close": 57.42, "volume": 119639.0}, {"date": "2020-09-23", "close": 57.3, "volume": 202777.0}, {"date": "2020-09-24", "close": 57.49, "volume": 122352.0}, {"date": "2020-09-25", "close": 58.07, "volume": 129413.0}, {"date": "2020-09-28", "close": 59.44, "volume": 64266.0}, {"date": "2020-09-29", "close": 59.48, "volume": 111127.0}, {"date": "2020-09-30", "close": 60.61, "volume": 117298.0}, {"date": "2020-10-01", "close": 60.18, "volume": 165979.0}, {"date": "2020-10-02", "close": 60.96, "volume": 129490.0}, {"date": "2020-10-05", "close": 62.28, "volume": 90960.0}, {"date": "2020-10-06", "close": 61.98, "volume": 113713.0}, {"date": "2020-10-07", "close": 63.7, "volume": 133284.0}, {"date": "2020-10-08", "close": 64.64, "volume": 97667.0}, {"date": "2020-10-09", "close": 67.25, "volume": 137132.0}, {"date": "2020-10-12", "close": 68.47, "volume": 113569.0}, {"date": "2020-10-13", "close": 68.05, "volume": 45283.0}, {"date": "2020-10-14", "close": 67.04, "volume": 81516.0}, {"date": "2020-10-15", "close": 67.51, "volume": 89100.0}, {"date": "2020-10-16", "close": 67.5, "volume": 71923.0}, {"date": "2020-10-19", "close": 66.94, "volume": 67691.0}, {"date": "2020-10-20", "close": 67.01, "volume": 76650.0}, {"date": "2020-10-21", "close": 67.13, "volume": 101976.0}, {"date": "2020-10-22", "close": 67.92, "volume": 83792.0}, {"date": "2020-10-23", "close": 68.25, "volume": 60350.0}, {"date": "2020-10-26", "close": 68.36, "volume": 124624.0}, {"date": "2020-10-27", "close": 71.79, "volume": 381168.0}, {"date": "2020-10-28", "close": 69.19, "volume": 203946.0}, {"date": "2020-10-29", "close": 67.3, "volume": 195339.0}, {"date": "2020-10-30", "close": 67.66, "volume": 151367.0}, {"date": "2020-11-02", "close": 68.46, "volume": 210648.0}, {"date": "2020-11-03", "close": 68.57, "volume": 142492.0}, {"date": "2020-11-04", "close": 71.02, "volume": 168526.0}, {"date": "2020-11-05", "close": 72.15, "volume": 145925.0}, {"date": "2020-11-06", "close": 69.26, "volume": 127238.0}, {"date": "2020-11-09", "close": 69.1, "volume": 176498.0}, {"date": "2020-11-10", "close": 71.01, "volume": 168341.0}, {"date": "2020-11-11", "close": 70.32, "volume": 152409.0}, {"date": "2020-11-12", "close": 69.95, "volume": 126495.0}, {"date": "2020-11-13", "close": 68.98, "volume": 109285.0}, {"date": "2020-11-16", "close": 69.15, "volume": 132341.0}, {"date": "2020-11-17", "close": 69.74, "volume": 98017.0}, {"date": "2020-11-18", "close": 68.91, "volume": 115289.0}, {"date": "2020-11-19", "close": 68.73, "volume": 92611.0}, {"date": "2020-11-20", "close": 67.74, "volume": 231570.0}, {"date": "2020-11-23", "close": 68.36, "volume": 309976.0}, {"date": "2020-11-24", "close": 70.46, "volume": 163577.0}, {"date": "2020-11-25", "close": 71.52, "volume": 160532.0}, {"date": "2020-11-27", "close": 70.7, "volume": 84839.0}, {"date": "2020-11-30", "close": 69.28, "volume": 103283.0}, {"date": "2020-12-01", "close": 70.96, "volume": 179257.0}, {"date": "2020-12-02", "close": 70.2, "volume": 81336.0}, {"date": "2020-12-03", "close": 70.62, "volume": 63786.0}, {"date": "2020-12-04", "close": 72.0, "volume": 146276.0}, {"date": "2020-12-07", "close": 74.24, "volume": 229553.0}, {"date": "2020-12-08", "close": 74.62, "volume": 171197.0}, {"date": "2020-12-09", "close": 74.95, "volume": 166885.0}, {"date": "2020-12-10", "close": 75.11, "volume": 134718.0}, {"date": "2020-12-11", "close": 75.99, "volume": 176659.0}, {"date": "2020-12-14", "close": 76.45, "volume": 195664.0}, {"date": "2020-12-15", "close": 76.77, "volume": 125941.0}, {"date": "2020-12-16", "close": 77.17, "volume": 202764.0}, {"date": "2020-12-17", "close": 74.87, "volume": 258184.0}, {"date": "2020-12-18", "close": 75.76, "volume": 393463.0}, {"date": "2020-12-21", "close": 78.24, "volume": 254082.0}, {"date": "2020-12-22", "close": 77.98, "volume": 209093.0}, {"date": "2020-12-23", "close": 77.94, "volume": 127099.0}, {"date": "2020-12-24", "close": 77.72, "volume": 105139.0}, {"date": "2020-12-28", "close": 76.17, "volume": 136883.0}, {"date": "2020-12-29", "close": 75.13, "volume": 112811.0}, {"date": "2020-12-30", "close": 74.73, "volume": 94153.0}, {"date": "2020-12-31", "close": 75.25, "volume": 85523.0}, {"date": "2021-01-04", "close": 73.75, "volume": 150545.0}, {"date": "2021-01-05", "close": 73.4, "volume": 120149.0}, {"date": "2021-01-06", "close": 76.23, "volume": 151146.0}, {"date": "2021-01-07", "close": 78.32, "volume": 92440.0}, {"date": "2021-01-08", "close": 77.24, "volume": 99620.0}, {"date": "2021-01-11", "close": 77.7, "volume": 88589.0}, {"date": "2021-01-12", "close": 78.05, "volume": 74335.0}, {"date": "2021-01-13", "close": 78.07, "volume": 122284.0}, {"date": "2021-01-14", "close": 80.94, "volume": 154794.0}, {"date": "2021-01-15", "close": 79.46, "volume": 88277.0}, {"date": "2021-01-19", "close": 80.87, "volume": 90226.0}, {"date": "2021-01-20", "close": 79.42, "volume": 78304.0}, {"date": "2021-01-21", "close": 78.78, "volume": 77122.0}, {"date": "2021-01-22", "close": 77.78, "volume": 120047.0}, {"date": "2021-01-25", "close": 76.85, "volume": 105959.0}, {"date": "2021-01-26", "close": 75.85, "volume": 160395.0}, {"date": "2021-01-27", "close": 70.53, "volume": 166537.0}, {"date": "2021-01-28", "close": 71.93, "volume": 114368.0}, {"date": "2021-01-29", "close": 68.99, "volume": 188896.0}, {"date": "2021-02-01", "close": 73.87, "volume": 243713.0}, {"date": "2021-02-02", "close": 74.72, "volume": 194416.0}, {"date": "2021-02-03", "close": 72.74, "volume": 222460.0}, {"date": "2021-02-04", "close": 71.33, "volume": 334698.0}, {"date": "2021-02-05", "close": 71.19, "volume": 162205.0}, {"date": "2021-02-08", "close": 73.19, "volume": 171050.0}, {"date": "2021-02-09", "close": 73.11, "volume": 182823.0}, {"date": "2021-02-10", "close": 73.35, "volume": 148683.0}, {"date": "2021-02-11", "close": 73.79, "volume": 149248.0}, {"date": "2021-02-12", "close": 73.97, "volume": 108902.0}, {"date": "2021-02-16", "close": 74.4, "volume": 195347.0}, {"date": "2021-02-17", "close": 72.45, "volume": 146433.0}, {"date": "2021-02-18", "close": 71.6, "volume": 171253.0}, {"date": "2021-02-19", "close": 70.78, "volume": 138098.0}, {"date": "2021-02-22", "close": 70.59, "volume": 126255.0}, {"date": "2021-02-23", "close": 69.83, "volume": 126625.0}, {"date": "2021-02-24", "close": 70.06, "volume": 122384.0}, {"date": "2021-02-25", "close": 70.14, "volume": 141492.0}, {"date": "2021-02-26", "close": 69.72, "volume": 220583.0}, {"date": "2021-03-01", "close": 72.19, "volume": 219301.0}, {"date": "2021-03-02", "close": 69.79, "volume": 208546.0}, {"date": "2021-03-03", "close": 68.67, "volume": 313868.0}, {"date": "2021-03-04", "close": 66.23, "volume": 304779.0}, {"date": "2021-03-05", "close": 68.0, "volume": 336735.0}, {"date": "2021-03-08", "close": 68.05, "volume": 206879.0}, {"date": "2021-03-09", "close": 69.4, "volume": 185673.0}, {"date": "2021-03-10", "close": 70.14, "volume": 266129.0}, {"date": "2021-03-11", "close": 71.74, "volume": 154591.0}, {"date": "2021-03-12", "close": 72.75, "volume": 239583.0}, {"date": "2021-03-15", "close": 71.16, "volume": 229155.0}, {"date": "2021-03-16", "close": 70.6, "volume": 236286.0}, {"date": "2021-03-17", "close": 71.44, "volume": 177674.0}, {"date": "2021-03-18", "close": 70.33, "volume": 150607.0}, {"date": "2021-03-19", "close": 69.6, "volume": 368585.0}, {"date": "2021-03-22", "close": 68.36, "volume": 152439.0}, {"date": "2021-03-23", "close": 67.28, "volume": 170894.0}, {"date": "2021-03-24", "close": 67.05, "volume": 186463.0}, {"date": "2021-03-25", "close": 67.48, "volume": 222537.0}, {"date": "2021-03-26", "close": 68.73, "volume": 205807.0}, {"date": "2021-03-29", "close": 67.3, "volume": 191307.0}, {"date": "2021-03-30", "close": 68.16, "volume": 143742.0}, {"date": "2021-03-31", "close": 67.65, "volume": 201006.0}, {"date": "2021-04-01", "close": 69.58, "volume": 196712.0}, {"date": "2021-04-05", "close": 70.68, "volume": 219504.0}, {"date": "2021-04-06", "close": 69.97, "volume": 216452.0}, {"date": "2021-04-07", "close": 69.28, "volume": 137727.0}, {"date": "2021-04-08", "close": 66.59, "volume": 506103.0}, {"date": "2021-04-09", "close": 66.97, "volume": 357439.0}, {"date": "2021-04-12", "close": 67.54, "volume": 269884.0}, {"date": "2021-04-13", "close": 68.52, "volume": 299628.0}, {"date": "2021-04-14", "close": 69.06, "volume": 184150.0}, {"date": "2021-04-15", "close": 68.64, "volume": 119509.0}, {"date": "2021-04-16", "close": 69.8, "volume": 116402.0}, {"date": "2021-04-19", "close": 71.53, "volume": 190666.0}, {"date": "2021-04-20", "close": 70.31, "volume": 208874.0}, {"date": "2021-04-21", "close": 71.81, "volume": 184691.0}, {"date": "2021-04-22", "close": 71.17, "volume": 197825.0}, {"date": "2021-04-23", "close": 73.15, "volume": 173750.0}, {"date": "2021-04-26", "close": 73.76, "volume": 321643.0}, {"date": "2021-04-27", "close": 76.27, "volume": 411149.0}, {"date": "2021-04-28", "close": 77.5, "volume": 255826.0}, {"date": "2021-04-29", "close": 75.97, "volume": 288587.0}, {"date": "2021-04-30", "close": 73.53, "volume": 225533.0}, {"date": "2021-05-03", "close": 72.68, "volume": 242272.0}, {"date": "2021-05-04", "close": 70.64, "volume": 227737.0}, {"date": "2021-05-05", "close": 71.68, "volume": 187942.0}, {"date": "2021-05-06", "close": 72.19, "volume": 115694.0}, {"date": "2021-05-07", "close": 72.25, "volume": 113564.0}, {"date": "2021-05-10", "close": 70.06, "volume": 179441.0}, {"date": "2021-05-11", "close": 70.36, "volume": 176829.0}, {"date": "2021-05-12", "close": 70.02, "volume": 151120.0}, {"date": "2021-05-13", "close": 72.66, "volume": 138214.0}, {"date": "2021-05-14", "close": 74.29, "volume": 165088.0}, {"date": "2021-05-17", "close": 74.37, "volume": 98250.0}, {"date": "2021-05-18", "close": 72.4, "volume": 90940.0}, {"date": "2021-05-19", "close": 73.04, "volume": 134762.0}, {"date": "2021-05-20", "close": 72.33, "volume": 129416.0}, {"date": "2021-05-21", "close": 72.8, "volume": 197852.0}, {"date": "2021-05-24", "close": 73.32, "volume": 104625.0}, {"date": "2021-05-25", "close": 72.35, "volume": 133032.0}, {"date": "2021-05-26", "close": 72.57, "volume": 74768.0}, {"date": "2021-05-27", "close": 73.38, "volume": 101385.0}, {"date": "2021-05-28", "close": 72.82, "volume": 81970.0}, {"date": "2021-06-01", "close": 73.72, "volume": 173753.0}, {"date": "2021-06-02", "close": 71.14, "volume": 167297.0}, {"date": "2021-06-03", "close": 70.49, "volume": 146067.0}, {"date": "2021-06-04", "close": 70.8, "volume": 122819.0}, {"date": "2021-06-07", "close": 70.39, "volume": 144093.0}, {"date": "2021-06-08", "close": 69.01, "volume": 203504.0}, {"date": "2021-06-09", "close": 68.23, "volume": 164699.0}, {"date": "2021-06-10", "close": 68.87, "volume": 97366.0}, {"date": "2021-06-11", "close": 70.17, "volume": 106803.0}, {"date": "2021-06-14", "close": 70.05, "volume": 222251.0}, {"date": "2021-06-15", "close": 70.93, "volume": 154173.0}, {"date": "2021-06-16", "close": 71.82, "volume": 118640.0}, {"date": "2021-06-17", "close": 70.5, "volume": 200492.0}, {"date": "2021-06-18", "close": 69.95, "volume": 291492.0}, {"date": "2021-06-21", "close": 71.26, "volume": 142466.0}, {"date": "2021-06-22", "close": 71.02, "volume": 124456.0}, {"date": "2021-06-23", "close": 71.5, "volume": 114092.0}, {"date": "2021-06-24", "close": 72.75, "volume": 86305.0}, {"date": "2021-06-25", "close": 73.35, "volume": 276513.0}, {"date": "2021-06-28", "close": 71.27, "volume": 136908.0}, {"date": "2021-06-29", "close": 71.21, "volume": 98194.0}, {"date": "2021-06-30", "close": 71.38, "volume": 105781.0}, {"date": "2021-07-01", "close": 71.43, "volume": 239144.0}, {"date": "2021-07-02", "close": 71.85, "volume": 92871.0}, {"date": "2021-07-06", "close": 71.43, "volume": 128977.0}, {"date": "2021-07-07", "close": 71.02, "volume": 150155.0}, {"date": "2021-07-08", "close": 69.93, "volume": 306357.0}, {"date": "2021-07-09", "close": 70.49, "volume": 304021.0}, {"date": "2021-07-12", "close": 72.62, "volume": 165455.0}, {"date": "2021-07-13", "close": 73.82, "volume": 186342.0}, {"date": "2021-07-14", "close": 71.92, "volume": 152253.0}, {"date": "2021-07-15", "close": 71.61, "volume": 109231.0}, {"date": "2021-07-16", "close": 71.56, "volume": 145576.0}, {"date": "2021-07-19", "close": 70.53, "volume": 198541.0}, {"date": "2021-07-20", "close": 72.76, "volume": 171723.0}, {"date": "2021-07-21", "close": 74.18, "volume": 114135.0}, {"date": "2021-07-22", "close": 75.15, "volume": 116749.0}, {"date": "2021-07-23", "close": 76.87, "volume": 106266.0}, {"date": "2021-07-26", "close": 76.3, "volume": 124064.0}, {"date": "2021-07-27", "close": 74.99, "volume": 120741.0}, {"date": "2021-07-28", "close": 75.93, "volume": 218714.0}, {"date": "2021-07-29", "close": 77.83, "volume": 186960.0}, {"date": "2021-07-30", "close": 78.17, "volume": 162260.0}, {"date": "2021-08-02", "close": 77.14, "volume": 211154.0}, {"date": "2021-08-03", "close": 76.13, "volume": 188558.0}, {"date": "2021-08-04", "close": 76.52, "volume": 96686.0}, {"date": "2021-08-05", "close": 78.1, "volume": 91735.0}, {"date": "2021-08-06", "close": 79.1, "volume": 76880.0}, {"date": "2021-08-09", "close": 79.05, "volume": 64070.0}, {"date": "2021-08-10", "close": 78.61, "volume": 98953.0}, {"date": "2021-08-11", "close": 78.64, "volume": 126795.0}, {"date": "2021-08-12", "close": 79.62, "volume": 116711.0}, {"date": "2021-08-13", "close": 79.25, "volume": 57732.0}, {"date": "2021-08-16", "close": 79.29, "volume": 71953.0}, {"date": "2021-08-17", "close": 78.72, "volume": 86398.0}, {"date": "2021-08-18", "close": 79.44, "volume": 152318.0}, {"date": "2021-08-19", "close": 78.11, "volume": 72343.0}, {"date": "2021-08-20", "close": 79.38, "volume": 118357.0}, {"date": "2021-08-23", "close": 80.11, "volume": 115204.0}, {"date": "2021-08-24", "close": 80.29, "volume": 87209.0}, {"date": "2021-08-25", "close": 80.04, "volume": 136994.0}, {"date": "2021-08-26", "close": 79.39, "volume": 96657.0}, {"date": "2021-08-27", "close": 80.8, "volume": 126623.0}, {"date": "2021-08-30", "close": 79.84, "volume": 98180.0}, {"date": "2021-08-31", "close": 78.98, "volume": 202785.0}, {"date": "2021-09-01", "close": 79.51, "volume": 125524.0}, {"date": "2021-09-02", "close": 78.72, "volume": 116606.0}, {"date": "2021-09-03", "close": 77.93, "volume": 110823.0}, {"date": "2021-09-07", "close": 76.72, "volume": 197625.0}, {"date": "2021-09-08", "close": 76.77, "volume": 96644.0}, {"date": "2021-09-09", "close": 76.17, "volume": 92976.0}, {"date": "2021-09-10", "close": 75.53, "volume": 98953.0}, {"date": "2021-09-13", "close": 76.17, "volume": 178472.0}, {"date": "2021-09-14", "close": 75.38, "volume": 98157.0}, {"date": "2021-09-15", "close": 77.29, "volume": 186022.0}, {"date": "2021-09-16", "close": 76.74, "volume": 112240.0}, {"date": "2021-09-17", "close": 76.97, "volume": 426260.0}, {"date": "2021-09-20", "close": 76.1, "volume": 287212.0}, {"date": "2021-09-21", "close": 76.41, "volume": 79025.0}, {"date": "2021-09-22", "close": 77.12, "volume": 68436.0}, {"date": "2021-09-23", "close": 79.01, "volume": 97677.0}, {"date": "2021-09-24", "close": 79.17, "volume": 114143.0}, {"date": "2021-09-27", "close": 80.25, "volume": 114446.0}, {"date": "2021-09-28", "close": 77.34, "volume": 163882.0}, {"date": "2021-09-29", "close": 79.74, "volume": 157532.0}, {"date": "2021-09-30", "close": 79.11, "volume": 289068.0}, {"date": "2021-10-01", "close": 78.84, "volume": 129653.0}, {"date": "2021-10-04", "close": 78.36, "volume": 97729.0}, {"date": "2021-10-05", "close": 80.12, "volume": 107020.0}, {"date": "2021-10-06", "close": 81.1, "volume": 108137.0}, {"date": "2021-10-07", "close": 82.88, "volume": 128567.0}, {"date": "2021-10-08", "close": 82.58, "volume": 71692.0}, {"date": "2021-10-11", "close": 81.39, "volume": 83760.0}, {"date": "2021-10-12", "close": 82.62, "volume": 70019.0}, {"date": "2021-10-13", "close": 82.76, "volume": 59427.0}, {"date": "2021-10-14", "close": 84.07, "volume": 87982.0}, {"date": "2021-10-15", "close": 84.38, "volume": 124492.0}, {"date": "2021-10-18", "close": 85.27, "volume": 58695.0}, {"date": "2021-10-19", "close": 86.09, "volume": 80772.0}, {"date": "2021-10-20", "close": 88.3, "volume": 138867.0}, {"date": "2021-10-21", "close": 87.66, "volume": 99466.0}, {"date": "2021-10-22", "close": 88.07, "volume": 79811.0}, {"date": "2021-10-25", "close": 88.99, "volume": 170105.0}, {"date": "2021-10-26", "close": 81.36, "volume": 628922.0}, {"date": "2021-10-27", "close": 79.84, "volume": 236882.0}, {"date": "2021-10-28", "close": 81.83, "volume": 156709.0}, {"date": "2021-10-29", "close": 81.79, "volume": 133041.0}, {"date": "2021-11-01", "close": 82.99, "volume": 219047.0}, {"date": "2021-11-02", "close": 83.74, "volume": 136896.0}, {"date": "2021-11-03", "close": 84.18, "volume": 137129.0}, {"date": "2021-11-04", "close": 83.06, "volume": 151832.0}, {"date": "2021-11-05", "close": 83.31, "volume": 143137.0}, {"date": "2021-11-08", "close": 83.95, "volume": 146985.0}, {"date": "2021-11-09", "close": 83.95, "volume": 129647.0}, {"date": "2021-11-10", "close": 83.59, "volume": 85061.0}, {"date": "2021-11-11", "close": 84.58, "volume": 69102.0}, {"date": "2021-11-12", "close": 84.91, "volume": 69776.0}, {"date": "2021-11-15", "close": 83.43, "volume": 102969.0}, {"date": "2021-11-16", "close": 81.94, "volume": 128809.0}, {"date": "2021-11-17", "close": 80.77, "volume": 104185.0}, {"date": "2021-11-18", "close": 81.14, "volume": 117282.0}, {"date": "2021-11-19", "close": 81.48, "volume": 86281.0}, {"date": "2021-11-22", "close": 81.26, "volume": 117036.0}, {"date": "2021-11-23", "close": 81.59, "volume": 134205.0}, {"date": "2021-11-24", "close": 80.75, "volume": 72283.0}, {"date": "2021-11-26", "close": 78.92, "volume": 76228.0}, {"date": "2021-11-29", "close": 78.4, "volume": 219457.0}, {"date": "2021-11-30", "close": 76.08, "volume": 159338.0}, {"date": "2021-12-01", "close": 75.0, "volume": 159254.0}, {"date": "2021-12-02", "close": 76.53, "volume": 235088.0}, {"date": "2021-12-03", "close": 74.71, "volume": 164901.0}, {"date": "2021-12-06", "close": 74.51, "volume": 237874.0}, {"date": "2021-12-07", "close": 75.55, "volume": 121010.0}, {"date": "2021-12-08", "close": 74.03, "volume": 174341.0}, {"date": "2021-12-09", "close": 72.34, "volume": 149515.0}, {"date": "2021-12-10", "close": 71.32, "volume": 260885.0}, {"date": "2021-12-13", "close": 70.11, "volume": 179219.0}, {"date": "2021-12-14", "close": 72.03, "volume": 251029.0}, {"date": "2021-12-15", "close": 73.07, "volume": 135344.0}, {"date": "2021-12-16", "close": 73.51, "volume": 136729.0}, {"date": "2021-12-17", "close": 73.62, "volume": 260876.0}, {"date": "2021-12-20", "close": 72.32, "volume": 218368.0}, {"date": "2021-12-21", "close": 73.58, "volume": 206296.0}, {"date": "2021-12-22", "close": 74.26, "volume": 118573.0}, {"date": "2021-12-23", "close": 74.95, "volume": 83403.0}, {"date": "2021-12-27", "close": 75.78, "volume": 70033.0}, {"date": "2021-12-28", "close": 75.63, "volume": 62109.0}, {"date": "2021-12-29", "close": 75.08, "volume": 58783.0}, {"date": "2021-12-30", "close": 74.47, "volume": 63481.0}, {"date": "2021-12-31", "close": 74.09, "volume": 71561.0}, {"date": "2022-01-03", "close": 74.2, "volume": 131085.0}, {"date": "2022-01-04", "close": 74.67, "volume": 115279.0}, {"date": "2022-01-05", "close": 71.3, "volume": 119014.0}, {"date": "2022-01-06", "close": 73.05, "volume": 151101.0}, {"date": "2022-01-07", "close": 73.49, "volume": 209634.0}, {"date": "2022-01-10", "close": 75.61, "volume": 184057.0}, {"date": "2022-01-11", "close": 75.78, "volume": 175431.0}, {"date": "2022-01-12", "close": 76.53, "volume": 120087.0}, {"date": "2022-01-13", "close": 74.89, "volume": 89056.0}, {"date": "2022-01-14", "close": 73.11, "volume": 186123.0}, {"date": "2022-01-18", "close": 69.59, "volume": 157775.0}, {"date": "2022-01-19", "close": 67.52, "volume": 127718.0}, {"date": "2022-01-20", "close": 66.47, "volume": 146055.0}, {"date": "2022-01-21", "close": 65.07, "volume": 216593.0}, {"date": "2022-01-24", "close": 66.21, "volume": 206471.0}, {"date": "2022-01-25", "close": 64.71, "volume": 264442.0}, {"date": "2022-01-26", "close": 64.24, "volume": 223690.0}, {"date": "2022-01-27", "close": 65.17, "volume": 175347.0}, {"date": "2022-01-28", "close": 67.28, "volume": 152606.0}, {"date": "2022-01-31", "close": 69.32, "volume": 353789.0}, {"date": "2022-02-01", "close": 63.76, "volume": 515503.0}, {"date": "2022-02-02", "close": 63.47, "volume": 300349.0}, {"date": "2022-02-03", "close": 63.44, "volume": 287912.0}, {"date": "2022-02-04", "close": 62.99, "volume": 187714.0}, {"date": "2022-02-07", "close": 63.32, "volume": 153180.0}, {"date": "2022-02-08", "close": 64.38, "volume": 179160.0}, {"date": "2022-02-09", "close": 65.72, "volume": 138160.0}, {"date": "2022-02-10", "close": 63.71, "volume": 299885.0}, {"date": "2022-02-11", "close": 62.85, "volume": 160649.0}, {"date": "2022-02-14", "close": 63.0, "volume": 173289.0}, {"date": "2022-02-15", "close": 64.28, "volume": 174858.0}, {"date": "2022-02-16", "close": 64.56, "volume": 181668.0}, {"date": "2022-02-17", "close": 64.59, "volume": 198425.0}, {"date": "2022-02-18", "close": 63.72, "volume": 150732.0}, {"date": "2022-02-22", "close": 62.88, "volume": 147849.0}, {"date": "2022-02-23", "close": 62.5, "volume": 155885.0}, {"date": "2022-02-24", "close": 63.38, "volume": 301130.0}, {"date": "2022-02-25", "close": 65.21, "volume": 385927.0}, {"date": "2022-02-28", "close": 63.82, "volume": 202800.0}, {"date": "2022-03-01", "close": 60.47, "volume": 248022.0}, {"date": "2022-03-02", "close": 61.13, "volume": 160481.0}, {"date": "2022-03-03", "close": 59.67, "volume": 190370.0}, {"date": "2022-03-04", "close": 58.42, "volume": 198846.0}, {"date": "2022-03-07", "close": 55.83, "volume": 195697.0}, {"date": "2022-03-08", "close": 55.07, "volume": 197805.0}, {"date": "2022-03-09", "close": 57.72, "volume": 160689.0}, {"date": "2022-03-10", "close": 57.87, "volume": 222361.0}, {"date": "2022-03-11", "close": 59.56, "volume": 219042.0}, {"date": "2022-03-14", "close": 61.17, "volume": 209405.0}, {"date": "2022-03-15", "close": 61.01, "volume": 368617.0}, {"date": "2022-03-16", "close": 62.55, "volume": 302758.0}, {"date": "2022-03-17", "close": 61.95, "volume": 284008.0}, {"date": "2022-03-18", "close": 65.32, "volume": 378435.0}, {"date": "2022-03-21", "close": 62.72, "volume": 129204.0}, {"date": "2022-03-22", "close": 64.18, "volume": 157312.0}, {"date": "2022-03-23", "close": 62.87, "volume": 143592.0}, {"date": "2022-03-24", "close": 63.84, "volume": 136424.0}, {"date": "2022-03-25", "close": 63.0, "volume": 222247.0}, {"date": "2022-03-28", "close": 64.55, "volume": 257844.0}, {"date": "2022-03-29", "close": 66.1, "volume": 191661.0}, {"date": "2022-03-30", "close": 64.77, "volume": 158149.0}, {"date": "2022-03-31", "close": 63.12, "volume": 167283.0}, {"date": "2022-04-01", "close": 63.88, "volume": 143363.0}, {"date": "2022-04-04", "close": 64.02, "volume": 179858.0}, {"date": "2022-04-05", "close": 63.06, "volume": 92070.0}, {"date": "2022-04-06", "close": 62.15, "volume": 178321.0}, {"date": "2022-04-07", "close": 63.0, "volume": 179565.0}, {"date": "2022-04-08", "close": 62.66, "volume": 176928.0}, {"date": "2022-04-11", "close": 61.84, "volume": 174867.0}, {"date": "2022-04-12", "close": 61.53, "volume": 132047.0}, {"date": "2022-04-13", "close": 62.43, "volume": 92426.0}, {"date": "2022-04-14", "close": 62.44, "volume": 109749.0}, {"date": "2022-04-18", "close": 62.82, "volume": 85297.0}, {"date": "2022-04-19", "close": 65.19, "volume": 150447.0}, {"date": "2022-04-20", "close": 66.18, "volume": 105480.0}, {"date": "2022-04-21", "close": 65.76, "volume": 119734.0}, {"date": "2022-04-22", "close": 65.04, "volume": 130288.0}, {"date": "2022-04-25", "close": 65.34, "volume": 209142.0}, {"date": "2022-04-26", "close": 67.84, "volume": 376398.0}, {"date": "2022-04-27", "close": 67.94, "volume": 299798.0}, {"date": "2022-04-28", "close": 68.23, "volume": 324437.0}, {"date": "2022-04-29", "close": 65.99, "volume": 195482.0}, {"date": "2022-05-02", "close": 67.46, "volume": 209937.0}, {"date": "2022-05-03", "close": 66.43, "volume": 185127.0}, {"date": "2022-05-04", "close": 67.23, "volume": 177197.0}, {"date": "2022-05-05", "close": 66.49, "volume": 178478.0}, {"date": "2022-05-06", "close": 66.78, "volume": 230943.0}, {"date": "2022-05-09", "close": 66.91, "volume": 203754.0}, {"date": "2022-05-10", "close": 67.56, "volume": 294476.0}, {"date": "2022-05-11", "close": 68.25, "volume": 246771.0}, {"date": "2022-05-12", "close": 69.99, "volume": 336295.0}, {"date": "2022-05-13", "close": 70.91, "volume": 259459.0}, {"date": "2022-05-16", "close": 71.69, "volume": 347639.0}, {"date": "2022-05-17", "close": 73.72, "volume": 149241.0}, {"date": "2022-05-18", "close": 71.68, "volume": 148979.0}, {"date": "2022-05-19", "close": 72.39, "volume": 155283.0}, {"date": "2022-05-20", "close": 73.18, "volume": 199579.0}, {"date": "2022-05-23", "close": 73.1, "volume": 212076.0}, {"date": "2022-05-24", "close": 73.43, "volume": 192135.0}, {"date": "2022-05-25", "close": 73.45, "volume": 209549.0}, {"date": "2022-05-26", "close": 74.43, "volume": 186806.0}, {"date": "2022-05-27", "close": 75.78, "volume": 158777.0}, {"date": "2022-05-31", "close": 75.84, "volume": 158655.0}, {"date": "2022-06-01", "close": 76.05, "volume": 202039.0}, {"date": "2022-06-02", "close": 78.48, "volume": 155763.0}, {"date": "2022-06-03", "close": 77.17, "volume": 132962.0}, {"date": "2022-06-06", "close": 77.88, "volume": 209307.0}, {"date": "2022-06-07", "close": 78.43, "volume": 130656.0}, {"date": "2022-06-08", "close": 77.5, "volume": 152331.0}, {"date": "2022-06-09", "close": 74.33, "volume": 239184.0}, {"date": "2022-06-10", "close": 72.17, "volume": 162143.0}, {"date": "2022-06-13", "close": 71.09, "volume": 209196.0}, {"date": "2022-06-14", "close": 72.47, "volume": 189935.0}, {"date": "2022-06-15", "close": 72.96, "volume": 303033.0}, {"date": "2022-06-16", "close": 70.44, "volume": 288296.0}, {"date": "2022-06-17", "close": 69.89, "volume": 389758.0}, {"date": "2022-06-21", "close": 69.15, "volume": 284417.0}, {"date": "2022-06-22", "close": 70.65, "volume": 440177.0}, {"date": "2022-06-23", "close": 71.52, "volume": 160354.0}, {"date": "2022-06-24", "close": 71.99, "volume": 373189.0}, {"date": "2022-06-27", "close": 71.17, "volume": 205682.0}, {"date": "2022-06-28", "close": 71.34, "volume": 163293.0}, {"date": "2022-06-29", "close": 71.29, "volume": 181714.0}, {"date": "2022-06-30", "close": 70.28, "volume": 156927.0}, {"date": "2022-07-01", "close": 69.98, "volume": 168306.0}, {"date": "2022-07-05", "close": 70.42, "volume": 251513.0}, {"date": "2022-07-06", "close": 70.16, "volume": 184071.0}, {"date": "2022-07-07", "close": 70.16, "volume": 215600.0}, {"date": "2022-07-08", "close": 68.14, "volume": 201147.0}, {"date": "2022-07-11", "close": 67.4, "volume": 142507.0}, {"date": "2022-07-12", "close": 66.5, "volume": 162927.0}, {"date": "2022-07-13", "close": 65.11, "volume": 135128.0}, {"date": "2022-07-14", "close": 64.36, "volume": 191462.0}, {"date": "2022-07-15", "close": 66.44, "volume": 123453.0}, {"date": "2022-07-18", "close": 65.87, "volume": 164854.0}, {"date": "2022-07-19", "close": 67.45, "volume": 163135.0}, {"date": "2022-07-20", "close": 68.36, "volume": 178484.0}, {"date": "2022-07-21", "close": 68.06, "volume": 174432.0}, {"date": "2022-07-22", "close": 68.4, "volume": 250903.0}, {"date": "2022-07-25", "close": 68.12, "volume": 191006.0}, {"date": "2022-07-26", "close": 70.7, "volume": 233082.0}, {"date": "2022-07-27", "close": 70.13, "volume": 179822.0}, {"date": "2022-07-28", "close": 71.08, "volume": 168645.0}, {"date": "2022-07-29", "close": 71.48, "volume": 142153.0}, {"date": "2022-08-01", "close": 70.9, "volume": 138381.0}, {"date": "2022-08-02", "close": 70.76, "volume": 132191.0}, {"date": "2022-08-03", "close": 72.03, "volume": 127292.0}, {"date": "2022-08-04", "close": 72.53, "volume": 110583.0}, {"date": "2022-08-05", "close": 71.99, "volume": 85059.0}, {"date": "2022-08-08", "close": 72.54, "volume": 158000.0}, {"date": "2022-08-09", "close": 72.32, "volume": 67396.0}, {"date": "2022-08-10", "close": 73.29, "volume": 137352.0}, {"date": "2022-08-11", "close": 73.46, "volume": 83747.0}, {"date": "2022-08-12", "close": 74.15, "volume": 84131.0}, {"date": "2022-08-15", "close": 75.48, "volume": 73407.0}, {"date": "2022-08-16", "close": 74.82, "volume": 78679.0}, {"date": "2022-08-17", "close": 75.51, "volume": 147100.0}, {"date": "2022-08-18", "close": 76.29, "volume": 79616.0}, {"date": "2022-08-19", "close": 75.26, "volume": 105543.0}, {"date": "2022-08-22", "close": 73.6, "volume": 113823.0}, {"date": "2022-08-23", "close": 74.02, "volume": 115005.0}, {"date": "2022-08-24", "close": 73.04, "volume": 69430.0}, {"date": "2022-08-25", "close": 72.89, "volume": 72284.0}, {"date": "2022-08-26", "close": 72.48, "volume": 132406.0}, {"date": "2022-08-29", "close": 71.01, "volume": 122188.0}, {"date": "2022-08-30", "close": 70.11, "volume": 154588.0}, {"date": "2022-08-31", "close": 69.22, "volume": 106449.0}, {"date": "2022-09-01", "close": 70.64, "volume": 136581.0}, {"date": "2022-09-02", "close": 67.86, "volume": 138175.0}, {"date": "2022-09-06", "close": 68.72, "volume": 122357.0}, {"date": "2022-09-07", "close": 69.92, "volume": 103962.0}, {"date": "2022-09-08", "close": 70.01, "volume": 103733.0}, {"date": "2022-09-09", "close": 71.76, "volume": 103215.0}, {"date": "2022-09-12", "close": 72.03, "volume": 62931.0}, {"date": "2022-09-13", "close": 69.72, "volume": 148696.0}, {"date": "2022-09-14", "close": 68.53, "volume": 145091.0}, {"date": "2022-09-15", "close": 69.35, "volume": 127151.0}, {"date": "2022-09-16", "close": 69.14, "volume": 224453.0}, {"date": "2022-09-19", "close": 69.51, "volume": 125582.0}, {"date": "2022-09-20", "close": 68.07, "volume": 128275.0}, {"date": "2022-09-21", "close": 68.07, "volume": 66506.0}, {"date": "2022-09-22", "close": 68.46, "volume": 142506.0}, {"date": "2022-09-23", "close": 65.93, "volume": 239431.0}, {"date": "2022-09-26", "close": 66.09, "volume": 296154.0}, {"date": "2022-09-27", "close": 66.01, "volume": 204707.0}, {"date": "2022-09-28", "close": 66.68, "volume": 278928.0}, {"date": "2022-09-29", "close": 66.32, "volume": 215485.0}, {"date": "2022-09-30", "close": 66.82, "volume": 172647.0}, {"date": "2022-10-03", "close": 68.77, "volume": 181430.0}, {"date": "2022-10-04", "close": 72.07, "volume": 267939.0}, {"date": "2022-10-05", "close": 71.49, "volume": 218059.0}, {"date": "2022-10-06", "close": 71.17, "volume": 97048.0}, {"date": "2022-10-07", "close": 69.15, "volume": 138598.0}, {"date": "2022-10-10", "close": 69.67, "volume": 178025.0}, {"date": "2022-10-11", "close": 69.03, "volume": 153728.0}, {"date": "2022-10-12", "close": 69.7, "volume": 115867.0}, {"date": "2022-10-13", "close": 70.51, "volume": 143025.0}, {"date": "2022-10-14", "close": 69.92, "volume": 172306.0}, {"date": "2022-10-17", "close": 71.41, "volume": 129886.0}, {"date": "2022-10-18", "close": 73.23, "volume": 110626.0}, {"date": "2022-10-19", "close": 73.16, "volume": 116081.0}, {"date": "2022-10-20", "close": 73.28, "volume": 182218.0}, {"date": "2022-10-21", "close": 75.48, "volume": 162237.0}, {"date": "2022-10-24", "close": 74.94, "volume": 215442.0}, {"date": "2022-10-25", "close": 69.17, "volume": 528251.0}, {"date": "2022-10-26", "close": 71.0, "volume": 205836.0}, {"date": "2022-10-27", "close": 70.94, "volume": 163400.0}, {"date": "2022-10-28", "close": 72.68, "volume": 178749.0}, {"date": "2022-10-31", "close": 74.4, "volume": 158223.0}, {"date": "2022-11-01", "close": 77.52, "volume": 287179.0}, {"date": "2022-11-02", "close": 75.15, "volume": 229012.0}, {"date": "2022-11-03", "close": 75.75, "volume": 195587.0}, {"date": "2022-11-04", "close": 76.11, "volume": 100370.0}, {"date": "2022-11-07", "close": 76.71, "volume": 113192.0}, {"date": "2022-11-08", "close": 76.09, "volume": 101550.0}, {"date": "2022-11-09", "close": 73.9, "volume": 112675.0}, {"date": "2022-11-10", "close": 76.37, "volume": 176131.0}, {"date": "2022-11-11", "close": 75.64, "volume": 164576.0}, {"date": "2022-11-14", "close": 77.85, "volume": 260516.0}, {"date": "2022-11-15", "close": 78.38, "volume": 214929.0}, {"date": "2022-11-16", "close": 78.02, "volume": 72399.0}, {"date": "2022-11-17", "close": 77.05, "volume": 108356.0}, {"date": "2022-11-18", "close": 76.64, "volume": 200126.0}, {"date": "2022-11-21", "close": 76.55, "volume": 104310.0}, {"date": "2022-11-22", "close": 77.27, "volume": 77039.0}, {"date": "2022-11-23", "close": 77.78, "volume": 55877.0}, {"date": "2022-11-25", "close": 78.08, "volume": 52244.0}, {"date": "2022-11-28", "close": 75.68, "volume": 148874.0}, {"date": "2022-11-29", "close": 74.34, "volume": 140408.0}, {"date": "2022-11-30", "close": 77.01, "volume": 249160.0}, {"date": "2022-12-01", "close": 79.22, "volume": 152421.0}, {"date": "2022-12-02", "close": 79.31, "volume": 108656.0}, {"date": "2022-12-05", "close": 79.45, "volume": 155618.0}, {"date": "2022-12-06", "close": 78.25, "volume": 108664.0}, {"date": "2022-12-07", "close": 77.77, "volume": 82728.0}, {"date": "2022-12-08", "close": 78.31, "volume": 87298.0}, {"date": "2022-12-09", "close": 77.97, "volume": 103149.0}, {"date": "2022-12-12", "close": 78.58, "volume": 128939.0}, {"date": "2022-12-13", "close": 78.1, "volume": 162588.0}, {"date": "2022-12-14", "close": 77.71, "volume": 113362.0}, {"date": "2022-12-15", "close": 74.87, "volume": 114617.0}, {"date": "2022-12-16", "close": 75.94, "volume": 210366.0}, {"date": "2022-12-19", "close": 74.7, "volume": 212888.0}, {"date": "2022-12-20", "close": 74.95, "volume": 118202.0}, {"date": "2022-12-21", "close": 77.35, "volume": 97386.0}, {"date": "2022-12-22", "close": 75.59, "volume": 114623.0}, {"date": "2022-12-23", "close": 76.08, "volume": 58526.0}, {"date": "2022-12-27", "close": 75.26, "volume": 53299.0}, {"date": "2022-12-28", "close": 74.41, "volume": 73362.0}, {"date": "2022-12-29", "close": 74.94, "volume": 103396.0}, {"date": "2022-12-30", "close": 73.69, "volume": 83797.0}, {"date": "2023-01-03", "close": 75.57, "volume": 188466.0}, {"date": "2023-01-04", "close": 75.65, "volume": 121712.0}, {"date": "2023-01-05", "close": 75.49, "volume": 133868.0}, {"date": "2023-01-06", "close": 76.63, "volume": 182257.0}, {"date": "2023-01-09", "close": 76.68, "volume": 124613.0}, {"date": "2023-01-10", "close": 76.51, "volume": 187157.0}, {"date": "2023-01-11", "close": 78.23, "volume": 164953.0}, {"date": "2023-01-12", "close": 78.7, "volume": 137386.0}, {"date": "2023-01-13", "close": 79.21, "volume": 129696.0}, {"date": "2023-01-17", "close": 76.6, "volume": 132680.0}, {"date": "2023-01-18", "close": 76.38, "volume": 152623.0}, {"date": "2023-01-19", "close": 76.32, "volume": 90251.0}, {"date": "2023-01-20", "close": 76.88, "volume": 103602.0}, {"date": "2023-01-23", "close": 78.05, "volume": 118646.0}, {"date": "2023-01-24", "close": 79.0, "volume": 72454.0}, {"date": "2023-01-25", "close": 79.94, "volume": 94955.0}, {"date": "2023-01-26", "close": 81.26, "volume": 92559.0}, {"date": "2023-01-27", "close": 79.91, "volume": 121398.0}, {"date": "2023-01-30", "close": 79.09, "volume": 127652.0}, {"date": "2023-01-31", "close": 80.03, "volume": 148539.0}, {"date": "2023-02-01", "close": 79.97, "volume": 223159.0}, {"date": "2023-02-02", "close": 79.26, "volume": 175104.0}, {"date": "2023-02-03", "close": 79.9, "volume": 183976.0}, {"date": "2023-02-06", "close": 79.22, "volume": 175919.0}, {"date": "2023-02-07", "close": 74.01, "volume": 522403.0}, {"date": "2023-02-08", "close": 75.28, "volume": 272869.0}, {"date": "2023-02-09", "close": 75.55, "volume": 211791.0}, {"date": "2023-02-10", "close": 76.74, "volume": 197748.0}, {"date": "2023-02-13", "close": 79.56, "volume": 200492.0}, {"date": "2023-02-14", "close": 78.66, "volume": 273399.0}, {"date": "2023-02-15", "close": 78.43, "volume": 223449.0}, {"date": "2023-02-16", "close": 79.86, "volume": 358469.0}, {"date": "2023-02-17", "close": 81.54, "volume": 353597.0}, {"date": "2023-02-21", "close": 79.14, "volume": 285377.0}, {"date": "2023-02-22", "close": 77.65, "volume": 244382.0}, {"date": "2023-02-23", "close": 77.74, "volume": 172917.0}, {"date": "2023-02-24", "close": 77.52, "volume": 167015.0}, {"date": "2023-02-27", "close": 78.29, "volume": 203146.0}, {"date": "2023-02-28", "close": 78.88, "volume": 198290.0}, {"date": "2023-03-01", "close": 77.88, "volume": 147242.0}, {"date": "2023-03-02", "close": 77.99, "volume": 350367.0}, {"date": "2023-03-03", "close": 77.91, "volume": 233090.0}, {"date": "2023-03-06", "close": 76.98, "volume": 277682.0}, {"date": "2023-03-07", "close": 76.31, "volume": 172730.0}, {"date": "2023-03-08", "close": 76.93, "volume": 205704.0}, {"date": "2023-03-09", "close": 75.17, "volume": 173086.0}, {"date": "2023-03-10", "close": 73.67, "volume": 354563.0}, {"date": "2023-03-13", "close": 72.85, "volume": 471962.0}, {"date": "2023-03-14", "close": 74.44, "volume": 194081.0}, {"date": "2023-03-15", "close": 73.45, "volume": 239116.0}, {"date": "2023-03-16", "close": 74.53, "volume": 251592.0}, {"date": "2023-03-17", "close": 73.7, "volume": 293062.0}, {"date": "2023-03-20", "close": 74.57, "volume": 213664.0}, {"date": "2023-03-21", "close": 75.4, "volume": 259211.0}, {"date": "2023-03-22", "close": 74.24, "volume": 190126.0}, {"date": "2023-03-23", "close": 74.18, "volume": 142805.0}, {"date": "2023-03-24", "close": 72.0, "volume": 240461.0}, {"date": "2023-03-27", "close": 73.4, "volume": 155551.0}, {"date": "2023-03-28", "close": 73.31, "volume": 254229.0}, {"date": "2023-03-29", "close": 72.44, "volume": 173612.0}, {"date": "2023-03-30", "close": 71.41, "volume": 116982.0}, {"date": "2023-03-31", "close": 72.19, "volume": 222912.0}, {"date": "2023-04-03", "close": 71.58, "volume": 244753.0}, {"date": "2023-04-04", "close": 70.77, "volume": 203698.0}, {"date": "2023-04-05", "close": 71.44, "volume": 165372.0}, {"date": "2023-04-06", "close": 72.15, "volume": 170638.0}, {"date": "2023-04-10", "close": 71.17, "volume": 309298.0}, {"date": "2023-04-11", "close": 70.7, "volume": 301611.0}, {"date": "2023-04-12", "close": 70.74, "volume": 241880.0}, {"date": "2023-04-13", "close": 71.99, "volume": 247657.0}, {"date": "2023-04-14", "close": 73.43, "volume": 179459.0}, {"date": "2023-04-17", "close": 73.11, "volume": 211594.0}, {"date": "2023-04-18", "close": 73.6, "volume": 179139.0}, {"date": "2023-04-19", "close": 73.62, "volume": 93126.0}, {"date": "2023-04-20", "close": 74.06, "volume": 141832.0}, {"date": "2023-04-21", "close": 75.03, "volume": 119000.0}, {"date": "2023-04-24", "close": 74.7, "volume": 109000.0}, {"date": "2023-04-25", "close": 72.9, "volume": 108536.0}, {"date": "2023-04-26", "close": 70.61, "volume": 201682.0}, {"date": "2023-04-27", "close": 69.12, "volume": 217934.0}, {"date": "2023-04-28", "close": 68.77, "volume": 253979.0}, {"date": "2023-05-01", "close": 69.83, "volume": 313497.0}, {"date": "2023-05-02", "close": 64.18, "volume": 532883.0}, {"date": "2023-05-03", "close": 61.71, "volume": 392761.0}, {"date": "2023-05-04", "close": 61.6, "volume": 494200.0}, {"date": "2023-05-05", "close": 62.19, "volume": 318752.0}, {"date": "2023-05-08", "close": 61.82, "volume": 222371.0}, {"date": "2023-05-09", "close": 61.65, "volume": 177184.0}, {"date": "2023-05-10", "close": 63.0, "volume": 209554.0}, {"date": "2023-05-11", "close": 62.22, "volume": 247922.0}, {"date": "2023-05-12", "close": 62.47, "volume": 274476.0}, {"date": "2023-05-15", "close": 64.0, "volume": 249234.0}, {"date": "2023-05-16", "close": 63.55, "volume": 254615.0}, {"date": "2023-05-17", "close": 65.7, "volume": 257479.0}, {"date": "2023-05-18", "close": 65.23, "volume": 171434.0}, {"date": "2023-05-19", "close": 65.15, "volume": 154701.0}, {"date": "2023-05-22", "close": 66.5, "volume": 165520.0}, {"date": "2023-05-23", "close": 67.47, "volume": 168869.0}, {"date": "2023-05-24", "close": 66.71, "volume": 165794.0}, {"date": "2023-05-25", "close": 66.94, "volume": 146068.0}, {"date": "2023-05-26", "close": 67.53, "volume": 115175.0}, {"date": "2023-05-30", "close": 67.83, "volume": 172372.0}, {"date": "2023-05-31", "close": 67.4, "volume": 196690.0}, {"date": "2023-06-01", "close": 66.92, "volume": 183974.0}, {"date": "2023-06-02", "close": 68.52, "volume": 251842.0}, {"date": "2023-06-05", "close": 67.81, "volume": 166762.0}, {"date": "2023-06-06", "close": 69.35, "volume": 169494.0}, {"date": "2023-06-07", "close": 71.58, "volume": 210425.0}, {"date": "2023-06-08", "close": 71.49, "volume": 125923.0}, {"date": "2023-06-09", "close": 71.66, "volume": 143850.0}, {"date": "2023-06-12", "close": 71.12, "volume": 168327.0}, {"date": "2023-06-13", "close": 72.53, "volume": 175723.0}, {"date": "2023-06-14", "close": 73.04, "volume": 196094.0}, {"date": "2023-06-15", "close": 73.13, "volume": 162334.0}, {"date": "2023-06-16", "close": 71.76, "volume": 353665.0}, {"date": "2023-06-20", "close": 72.02, "volume": 158415.0}, {"date": "2023-06-21", "close": 71.8, "volume": 150923.0}, {"date": "2023-06-22", "close": 71.5, "volume": 101779.0}, {"date": "2023-06-23", "close": 70.48, "volume": 315638.0}, {"date": "2023-06-26", "close": 70.53, "volume": 153828.0}, {"date": "2023-06-27", "close": 70.76, "volume": 133703.0}, {"date": "2023-06-28", "close": 70.16, "volume": 153612.0}, {"date": "2023-06-29", "close": 70.83, "volume": 109962.0}, {"date": "2023-06-30", "close": 69.64, "volume": 124957.0}, {"date": "2023-07-03", "close": 70.28, "volume": 87064.0}, {"date": "2023-07-05", "close": 68.59, "volume": 177887.0}, {"date": "2023-07-06", "close": 69.01, "volume": 221784.0}, {"date": "2023-07-07", "close": 70.33, "volume": 196611.0}, {"date": "2023-07-10", "close": 71.58, "volume": 172423.0}, {"date": "2023-07-11", "close": 73.29, "volume": 300247.0}, {"date": "2023-07-12", "close": 74.97, "volume": 222847.0}, {"date": "2023-07-13", "close": 75.08, "volume": 286113.0}, {"date": "2023-07-14", "close": 76.15, "volume": 338722.0}, {"date": "2023-07-17", "close": 76.16, "volume": 415961.0}, {"date": "2023-07-18", "close": 77.06, "volume": 206551.0}, {"date": "2023-07-19", "close": 77.43, "volume": 127537.0}, {"date": "2023-07-20", "close": 78.28, "volume": 225942.0}, {"date": "2023-07-21", "close": 77.75, "volume": 190561.0}, {"date": "2023-07-24", "close": 77.92, "volume": 353006.0}, {"date": "2023-07-25", "close": 83.02, "volume": 765981.0}, {"date": "2023-07-26", "close": 82.4, "volume": 429234.0}, {"date": "2023-07-27", "close": 78.32, "volume": 431367.0}, {"date": "2023-07-28", "close": 77.85, "volume": 189582.0}, {"date": "2023-07-31", "close": 79.31, "volume": 199869.0}, {"date": "2023-08-01", "close": 80.62, "volume": 225462.0}, {"date": "2023-08-02", "close": 80.9, "volume": 317979.0}, {"date": "2023-08-03", "close": 80.78, "volume": 175080.0}, {"date": "2023-08-04", "close": 80.76, "volume": 144387.0}, {"date": "2023-08-07", "close": 79.99, "volume": 138386.0}, {"date": "2023-08-08", "close": 79.16, "volume": 175849.0}, {"date": "2023-08-09", "close": 79.05, "volume": 137675.0}, {"date": "2023-08-10", "close": 78.61, "volume": 99923.0}, {"date": "2023-08-11", "close": 78.29, "volume": 74357.0}, {"date": "2023-08-14", "close": 77.32, "volume": 100350.0}, {"date": "2023-08-15", "close": 76.51, "volume": 129637.0}, {"date": "2023-08-16", "close": 76.41, "volume": 130320.0}, {"date": "2023-08-17", "close": 75.66, "volume": 131669.0}, {"date": "2023-08-18", "close": 76.07, "volume": 148806.0}, {"date": "2023-08-21", "close": 75.26, "volume": 58520.0}, {"date": "2023-08-22", "close": 75.23, "volume": 142012.0}, {"date": "2023-08-23", "close": 75.36, "volume": 107226.0}, {"date": "2023-08-24", "close": 75.48, "volume": 115936.0}, {"date": "2023-08-25", "close": 76.02, "volume": 136308.0}, {"date": "2023-08-28", "close": 76.78, "volume": 177594.0}, {"date": "2023-08-29", "close": 78.19, "volume": 130716.0}, {"date": "2023-08-30", "close": 78.5, "volume": 161618.0}, {"date": "2023-08-31", "close": 78.99, "volume": 183818.0}, {"date": "2023-09-01", "close": 79.65, "volume": 139991.0}, {"date": "2023-09-05", "close": 77.03, "volume": 238901.0}, {"date": "2023-09-06", "close": 74.87, "volume": 271774.0}, {"date": "2023-09-07", "close": 75.44, "volume": 133515.0}, {"date": "2023-09-08", "close": 77.29, "volume": 131912.0}, {"date": "2023-09-11", "close": 77.2, "volume": 153390.0}, {"date": "2023-09-12", "close": 78.07, "volume": 114295.0}, {"date": "2023-09-13", "close": 78.84, "volume": 178745.0}, {"date": "2023-09-14", "close": 80.89, "volume": 221812.0}, {"date": "2023-09-15", "close": 79.53, "volume": 541448.0}, {"date": "2023-09-18", "close": 79.6, "volume": 145455.0}, {"date": "2023-09-19", "close": 79.54, "volume": 155863.0}, {"date": "2023-09-20", "close": 79.25, "volume": 96384.0}, {"date": "2023-09-21", "close": 78.4, "volume": 171875.0}, {"date": "2023-09-22", "close": 77.52, "volume": 107620.0}, {"date": "2023-09-25", "close": 77.53, "volume": 90395.0}, {"date": "2023-09-26", "close": 77.02, "volume": 116306.0}, {"date": "2023-09-27", "close": 78.77, "volume": 209125.0}, {"date": "2023-09-28", "close": 81.02, "volume": 307626.0}, {"date": "2023-09-29", "close": 79.44, "volume": 145427.0}, {"date": "2023-10-02", "close": 79.01, "volume": 228241.0}, {"date": "2023-10-03", "close": 77.27, "volume": 181315.0}, {"date": "2023-10-04", "close": 76.84, "volume": 188614.0}, {"date": "2023-10-05", "close": 78.06, "volume": 119550.0}, {"date": "2023-10-06", "close": 77.97, "volume": 126824.0}, {"date": "2023-10-09", "close": 79.0, "volume": 86945.0}, {"date": "2023-10-10", "close": 78.75, "volume": 128836.0}, {"date": "2023-10-11", "close": 79.05, "volume": 96053.0}, {"date": "2023-10-12", "close": 78.74, "volume": 118372.0}, {"date": "2023-10-13", "close": 77.23, "volume": 74162.0}, {"date": "2023-10-16", "close": 77.75, "volume": 68379.0}, {"date": "2023-10-17", "close": 77.45, "volume": 130029.0}, {"date": "2023-10-18", "close": 75.84, "volume": 80325.0}, {"date": "2023-10-19", "close": 75.46, "volume": 168009.0}, {"date": "2023-10-20", "close": 74.2, "volume": 120609.0}, {"date": "2023-10-23", "close": 74.08, "volume": 152053.0}, {"date": "2023-10-24", "close": 73.44, "volume": 134288.0}, {"date": "2023-10-25", "close": 71.72, "volume": 185629.0}, {"date": "2023-10-26", "close": 72.11, "volume": 183362.0}, {"date": "2023-10-27", "close": 72.37, "volume": 190807.0}, {"date": "2023-10-30", "close": 73.27, "volume": 232211.0}, {"date": "2023-10-31", "close": 78.36, "volume": 301807.0}, {"date": "2023-11-01", "close": 80.58, "volume": 223037.0}, {"date": "2023-11-02", "close": 81.96, "volume": 311352.0}, {"date": "2023-11-03", "close": 83.09, "volume": 212840.0}, {"date": "2023-11-06", "close": 82.9, "volume": 164826.0}, {"date": "2023-11-07", "close": 82.46, "volume": 204299.0}, {"date": "2023-11-08", "close": 82.25, "volume": 143183.0}, {"date": "2023-11-09", "close": 81.6, "volume": 141879.0}, {"date": "2023-11-10", "close": 83.02, "volume": 124547.0}, {"date": "2023-11-13", "close": 83.03, "volume": 111922.0}, {"date": "2023-11-14", "close": 85.08, "volume": 211619.0}, {"date": "2023-11-15", "close": 85.18, "volume": 258019.0}, {"date": "2023-11-16", "close": 84.57, "volume": 203195.0}, {"date": "2023-11-17", "close": 84.01, "volume": 152050.0}, {"date": "2023-11-20", "close": 83.63, "volume": 238565.0}, {"date": "2023-11-21", "close": 83.65, "volume": 89709.0}, {"date": "2023-11-22", "close": 85.53, "volume": 189965.0}, {"date": "2023-11-24", "close": 86.12, "volume": 40336.0}, {"date": "2023-11-27", "close": 87.88, "volume": 156800.0}, {"date": "2023-11-28", "close": 85.97, "volume": 289553.0}, {"date": "2023-11-29", "close": 86.98, "volume": 136076.0}, {"date": "2023-11-30", "close": 90.06, "volume": 409331.0}, {"date": "2023-12-01", "close": 89.97, "volume": 315627.0}, {"date": "2023-12-04", "close": 97.23, "volume": 1058925.0}, {"date": "2023-12-05", "close": 94.76, "volume": 528070.0}, {"date": "2023-12-06", "close": 94.81, "volume": 322342.0}, {"date": "2023-12-07", "close": 96.06, "volume": 306150.0}, {"date": "2023-12-08", "close": 97.07, "volume": 371493.0}, {"date": "2023-12-11", "close": 96.95, "volume": 382278.0}, {"date": "2023-12-12", "close": 97.44, "volume": 321771.0}, {"date": "2023-12-13", "close": 98.72, "volume": 424729.0}, {"date": "2023-12-14", "close": 99.96, "volume": 458545.0}, {"date": "2023-12-15", "close": 101.59, "volume": 4236232.0}, {"date": "2023-12-18", "close": 99.27, "volume": 461074.0}, {"date": "2023-12-19", "close": 99.52, "volume": 276735.0}, {"date": "2023-12-20", "close": 98.01, "volume": 340653.0}, {"date": "2023-12-21", "close": 98.49, "volume": 215796.0}, {"date": "2023-12-22", "close": 99.9, "volume": 246464.0}, {"date": "2023-12-26", "close": 101.64, "volume": 128193.0}, {"date": "2023-12-27", "close": 103.06, "volume": 174629.0}, {"date": "2023-12-28", "close": 102.98, "volume": 154663.0}, {"date": "2023-12-29", "close": 101.87, "volume": 146042.0}, {"date": "2024-01-02", "close": 100.43, "volume": 249319.0}, {"date": "2024-01-03", "close": 97.43, "volume": 323690.0}, {"date": "2024-01-04", "close": 96.61, "volume": 189688.0}, {"date": "2024-01-05", "close": 95.72, "volume": 256527.0}, {"date": "2024-01-08", "close": 96.5, "volume": 220745.0}, {"date": "2024-01-09", "close": 95.77, "volume": 290082.0}, {"date": "2024-01-10", "close": 93.8, "volume": 273369.0}, {"date": "2024-01-11", "close": 94.97, "volume": 397122.0}, {"date": "2024-01-12", "close": 95.07, "volume": 151225.0}, {"date": "2024-01-16", "close": 96.2, "volume": 183459.0}, {"date": "2024-01-17", "close": 96.68, "volume": 177520.0}, {"date": "2024-01-18", "close": 96.6, "volume": 134573.0}, {"date": "2024-01-19", "close": 98.09, "volume": 155069.0}, {"date": "2024-01-22", "close": 99.82, "volume": 220535.0}, {"date": "2024-01-23", "close": 98.64, "volume": 167036.0}, {"date": "2024-01-24", "close": 98.55, "volume": 137028.0}, {"date": "2024-01-25", "close": 96.8, "volume": 301008.0}, {"date": "2024-01-26", "close": 96.84, "volume": 162642.0}, {"date": "2024-01-29", "close": 98.68, "volume": 210175.0}, {"date": "2024-01-30", "close": 98.27, "volume": 165984.0}, {"date": "2024-01-31", "close": 96.17, "volume": 183606.0}, {"date": "2024-02-01", "close": 98.29, "volume": 200216.0}, {"date": "2024-02-02", "close": 100.02, "volume": 325659.0}, {"date": "2024-02-05", "close": 98.53, "volume": 341728.0}, {"date": "2024-02-06", "close": 96.14, "volume": 419006.0}, {"date": "2024-02-07", "close": 93.68, "volume": 428062.0}, {"date": "2024-02-08", "close": 95.42, "volume": 330122.0}, {"date": "2024-02-09", "close": 97.39, "volume": 313415.0}, {"date": "2024-02-12", "close": 98.97, "volume": 317042.0}, {"date": "2024-02-13", "close": 97.59, "volume": 376566.0}, {"date": "2024-02-14", "close": 101.09, "volume": 411746.0}, {"date": "2024-02-15", "close": 103.53, "volume": 270955.0}, {"date": "2024-02-16", "close": 103.26, "volume": 273166.0}, {"date": "2024-02-20", "close": 102.83, "volume": 199705.0}, {"date": "2024-02-21", "close": 101.36, "volume": 187986.0}, {"date": "2024-02-22", "close": 103.21, "volume": 210433.0}, {"date": "2024-02-23", "close": 104.17, "volume": 235567.0}, {"date": "2024-02-26", "close": 103.88, "volume": 155287.0}, {"date": "2024-02-27", "close": 104.4, "volume": 368057.0}, {"date": "2024-02-28", "close": 104.98, "volume": 162947.0}, {"date": "2024-02-29", "close": 105.4, "volume": 187388.0}, {"date": "2024-03-01", "close": 104.69, "volume": 219522.0}, {"date": "2024-03-04", "close": 101.69, "volume": 641696.0}, {"date": "2024-03-05", "close": 99.36, "volume": 324551.0}, {"date": "2024-03-06", "close": 99.12, "volume": 289196.0}, {"date": "2024-03-07", "close": 99.66, "volume": 261899.0}, {"date": "2024-03-08", "close": 100.11, "volume": 261935.0}, {"date": "2024-03-11", "close": 99.17, "volume": 272400.0}, {"date": "2024-03-12", "close": 97.53, "volume": 240066.0}, {"date": "2024-03-13", "close": 97.65, "volume": 359347.0}, {"date": "2024-03-14", "close": 97.01, "volume": 216647.0}, {"date": "2024-03-15", "close": 96.63, "volume": 484987.0}, {"date": "2024-03-18", "close": 96.18, "volume": 165109.0}, {"date": "2024-03-19", "close": 96.85, "volume": 132543.0}, {"date": "2024-03-20", "close": 95.04, "volume": 322991.0}, {"date": "2024-03-21", "close": 95.89, "volume": 438191.0}, {"date": "2024-03-22", "close": 93.92, "volume": 245958.0}, {"date": "2024-03-25", "close": 93.36, "volume": 240918.0}, {"date": "2024-03-26", "close": 90.81, "volume": 604257.0}, {"date": "2024-03-27", "close": 94.06, "volume": 475962.0}, {"date": "2024-03-28", "close": 94.26, "volume": 311348.0}, {"date": "2024-04-01", "close": 95.07, "volume": 314967.0}, {"date": "2024-04-02", "close": 94.45, "volume": 320684.0}, {"date": "2024-04-03", "close": 94.23, "volume": 258104.0}, {"date": "2024-04-04", "close": 94.98, "volume": 244439.0}, {"date": "2024-04-05", "close": 96.62, "volume": 165909.0}, {"date": "2024-04-08", "close": 97.0, "volume": 195263.0}, {"date": "2024-04-09", "close": 97.46, "volume": 365723.0}, {"date": "2024-04-10", "close": 96.28, "volume": 220029.0}, {"date": "2024-04-11", "close": 95.95, "volume": 258697.0}, {"date": "2024-04-12", "close": 93.02, "volume": 315922.0}, {"date": "2024-04-15", "close": 92.16, "volume": 170968.0}, {"date": "2024-04-16", "close": 92.15, "volume": 134765.0}, {"date": "2024-04-17", "close": 92.22, "volume": 162144.0}, {"date": "2024-04-18", "close": 91.25, "volume": 272733.0}, {"date": "2024-04-19", "close": 91.76, "volume": 260500.0}, {"date": "2024-04-22", "close": 95.4, "volume": 299409.0}, {"date": "2024-04-23", "close": 95.85, "volume": 146121.0}, {"date": "2024-04-24", "close": 95.94, "volume": 178478.0}, {"date": "2024-04-25", "close": 95.3, "volume": 307027.0}, {"date": "2024-04-26", "close": 94.09, "volume": 288866.0}, {"date": "2024-04-29", "close": 95.27, "volume": 250280.0}, {"date": "2024-04-30", "close": 94.49, "volume": 241847.0}, {"date": "2024-05-01", "close": 93.54, "volume": 999022.0}, {"date": "2024-05-02", "close": 98.46, "volume": 625333.0}, {"date": "2024-05-03", "close": 99.53, "volume": 339091.0}, {"date": "2024-05-06", "close": 99.36, "volume": 230659.0}, {"date": "2024-05-07", "close": 99.43, "volume": 233703.0}, {"date": "2024-05-08", "close": 99.34, "volume": 140155.0}, {"date": "2024-05-09", "close": 100.27, "volume": 320040.0}, {"date": "2024-05-10", "close": 101.26, "volume": 175931.0}, {"date": "2024-05-13", "close": 101.0, "volume": 147274.0}, {"date": "2024-05-14", "close": 101.25, "volume": 133036.0}, {"date": "2024-05-15", "close": 100.67, "volume": 147988.0}, {"date": "2024-05-16", "close": 99.58, "volume": 129135.0}, {"date": "2024-05-17", "close": 101.22, "volume": 212523.0}, {"date": "2024-05-20", "close": 103.34, "volume": 269212.0}, {"date": "2024-05-21", "close": 104.49, "volume": 191230.0}, {"date": "2024-05-22", "close": 104.32, "volume": 307388.0}, {"date": "2024-05-23", "close": 104.92, "volume": 158441.0}, {"date": "2024-05-24", "close": 107.02, "volume": 223010.0}, {"date": "2024-05-28", "close": 107.94, "volume": 451544.0}, {"date": "2024-05-29", "close": 105.65, "volume": 222630.0}, {"date": "2024-05-30", "close": 106.63, "volume": 170603.0}, {"date": "2024-05-31", "close": 106.67, "volume": 195528.0}, {"date": "2024-06-03", "close": 108.42, "volume": 218376.0}, {"date": "2024-06-04", "close": 108.04, "volume": 168222.0}, {"date": "2024-06-05", "close": 106.66, "volume": 270434.0}, {"date": "2024-06-06", "close": 106.27, "volume": 152020.0}, {"date": "2024-06-07", "close": 104.84, "volume": 120933.0}, {"date": "2024-06-10", "close": 101.92, "volume": 272719.0}, {"date": "2024-06-11", "close": 102.53, "volume": 227710.0}, {"date": "2024-06-12", "close": 103.58, "volume": 164930.0}, {"date": "2024-06-13", "close": 101.41, "volume": 196888.0}, {"date": "2024-06-14", "close": 101.17, "volume": 191018.0}, {"date": "2024-06-17", "close": 103.49, "volume": 181304.0}, {"date": "2024-06-18", "close": 106.12, "volume": 181993.0}, {"date": "2024-06-20", "close": 106.99, "volume": 203653.0}, {"date": "2024-06-21", "close": 106.3, "volume": 439655.0}, {"date": "2024-06-24", "close": 107.25, "volume": 143850.0}, {"date": "2024-06-25", "close": 105.17, "volume": 138649.0}, {"date": "2024-06-26", "close": 105.0, "volume": 150169.0}, {"date": "2024-06-27", "close": 107.2, "volume": 137483.0}, {"date": "2024-06-28", "close": 107.91, "volume": 421306.0}, {"date": "2024-07-01", "close": 110.21, "volume": 199281.0}, {"date": "2024-07-02", "close": 108.91, "volume": 177111.0}, {"date": "2024-07-03", "close": 109.78, "volume": 94215.0}, {"date": "2024-07-05", "close": 110.64, "volume": 134255.0}, {"date": "2024-07-08", "close": 109.4, "volume": 163090.0}, {"date": "2024-07-09", "close": 111.41, "volume": 228413.0}, {"date": "2024-07-10", "close": 110.26, "volume": 174991.0}, {"date": "2024-07-11", "close": 111.48, "volume": 180949.0}, {"date": "2024-07-12", "close": 113.15, "volume": 154999.0}, {"date": "2024-07-15", "close": 115.7, "volume": 148527.0}, {"date": "2024-07-16", "close": 120.06, "volume": 316632.0}, {"date": "2024-07-17", "close": 119.63, "volume": 255947.0}, {"date": "2024-07-18", "close": 118.61, "volume": 170370.0}, {"date": "2024-07-19", "close": 117.39, "volume": 145481.0}, {"date": "2024-07-22", "close": 118.36, "volume": 274544.0}, {"date": "2024-07-23", "close": 121.86, "volume": 218891.0}, {"date": "2024-07-24", "close": 119.64, "volume": 207121.0}, {"date": "2024-07-25", "close": 124.5, "volume": 285027.0}, {"date": "2024-07-26", "close": 126.38, "volume": 260877.0}, {"date": "2024-07-29", "close": 125.72, "volume": 338148.0}, {"date": "2024-07-30", "close": 130.17, "volume": 551348.0}, {"date": "2024-07-31", "close": 132.94, "volume": 293436.0}, {"date": "2024-08-01", "close": 126.68, "volume": 350319.0}, {"date": "2024-08-02", "close": 122.58, "volume": 229972.0}, {"date": "2024-08-05", "close": 118.69, "volume": 332087.0}, {"date": "2024-08-06", "close": 120.51, "volume": 144153.0}, {"date": "2024-08-07", "close": 118.76, "volume": 143592.0}, {"date": "2024-08-08", "close": 121.81, "volume": 126483.0}, {"date": "2024-08-09", "close": 121.9, "volume": 134391.0}, {"date": "2024-08-12", "close": 118.98, "volume": 150658.0}, {"date": "2024-08-13", "close": 119.35, "volume": 168063.0}, {"date": "2024-08-14", "close": 120.76, "volume": 171112.0}, {"date": "2024-08-15", "close": 123.88, "volume": 195770.0}, {"date": "2024-08-16", "close": 124.04, "volume": 133842.0}, {"date": "2024-08-19", "close": 125.45, "volume": 143732.0}, {"date": "2024-08-20", "close": 121.7, "volume": 170737.0}, {"date": "2024-08-21", "close": 123.34, "volume": 96707.0}, {"date": "2024-08-22", "close": 123.38, "volume": 75464.0}, {"date": "2024-08-23", "close": 125.65, "volume": 144267.0}, {"date": "2024-08-26", "close": 124.58, "volume": 153969.0}, {"date": "2024-08-27", "close": 123.85, "volume": 167406.0}, {"date": "2024-08-28", "close": 123.13, "volume": 82469.0}, {"date": "2024-08-29", "close": 123.01, "volume": 134060.0}, {"date": "2024-08-30", "close": 123.5, "volume": 184673.0}, {"date": "2024-09-03", "close": 118.39, "volume": 171053.0}, {"date": "2024-09-04", "close": 116.84, "volume": 139975.0}, {"date": "2024-09-05", "close": 118.96, "volume": 119769.0}, {"date": "2024-09-06", "close": 116.53, "volume": 108839.0}, {"date": "2024-09-09", "close": 119.55, "volume": 271456.0}, {"date": "2024-09-10", "close": 118.79, "volume": 201416.0}, {"date": "2024-09-11", "close": 118.41, "volume": 254976.0}, {"date": "2024-09-12", "close": 120.08, "volume": 147321.0}, {"date": "2024-09-13", "close": 124.34, "volume": 208196.0}, {"date": "2024-09-16", "close": 128.4, "volume": 238022.0}, {"date": "2024-09-17", "close": 130.11, "volume": 195219.0}, {"date": "2024-09-18", "close": 129.67, "volume": 183965.0}, {"date": "2024-09-19", "close": 135.39, "volume": 210580.0}, {"date": "2024-09-20", "close": 135.39, "volume": 510446.0}, {"date": "2024-09-23", "close": 136.42, "volume": 116212.0}, {"date": "2024-09-24", "close": 135.55, "volume": 119836.0}, {"date": "2024-09-25", "close": 134.54, "volume": 112236.0}, {"date": "2024-09-26", "close": 133.83, "volume": 84605.0}, {"date": "2024-09-27", "close": 133.81, "volume": 100424.0}, {"date": "2024-09-30", "close": 133.34, "volume": 117591.0}, {"date": "2024-10-01", "close": 133.11, "volume": 153302.0}, {"date": "2024-10-02", "close": 132.83, "volume": 106278.0}, {"date": "2024-10-03", "close": 132.4, "volume": 93811.0}, {"date": "2024-10-04", "close": 137.33, "volume": 143674.0}, {"date": "2024-10-07", "close": 137.0, "volume": 190190.0}, {"date": "2024-10-08", "close": 140.72, "volume": 268372.0}, {"date": "2024-10-09", "close": 141.77, "volume": 116138.0}, {"date": "2024-10-10", "close": 139.65, "volume": 244770.0}, {"date": "2024-10-11", "close": 144.23, "volume": 212635.0}, {"date": "2024-10-14", "close": 143.73, "volume": 203793.0}, {"date": "2024-10-15", "close": 145.1, "volume": 238930.0}, {"date": "2024-10-16", "close": 148.17, "volume": 320964.0}, {"date": "2024-10-17", "close": 149.82, "volume": 152756.0}, {"date": "2024-10-18", "close": 148.49, "volume": 264613.0}, {"date": "2024-10-21", "close": 147.01, "volume": 181048.0}, {"date": "2024-10-22", "close": 145.7, "volume": 168376.0}, {"date": "2024-10-23", "close": 141.65, "volume": 236078.0}, {"date": "2024-10-24", "close": 141.98, "volume": 182917.0}, {"date": "2024-10-25", "close": 139.64, "volume": 100579.0}, {"date": "2024-10-28", "close": 141.08, "volume": 266792.0}, {"date": "2024-10-29", "close": 138.67, "volume": 356605.0}, {"date": "2024-10-30", "close": 137.82, "volume": 414479.0}, {"date": "2024-10-31", "close": 138.96, "volume": 273532.0}, {"date": "2024-11-01", "close": 139.6, "volume": 133546.0}, {"date": "2024-11-04", "close": 139.7, "volume": 134737.0}, {"date": "2024-11-05", "close": 141.27, "volume": 194045.0}, {"date": "2024-11-06", "close": 163.53, "volume": 647852.0}, {"date": "2024-11-07", "close": 159.15, "volume": 278564.0}, {"date": "2024-11-08", "close": 159.39, "volume": 179220.0}, {"date": "2024-11-11", "close": 160.73, "volume": 236358.0}, {"date": "2024-11-12", "close": 159.59, "volume": 178664.0}, {"date": "2024-11-13", "close": 158.87, "volume": 216394.0}, {"date": "2024-11-14", "close": 159.26, "volume": 235491.0}, {"date": "2024-11-15", "close": 157.32, "volume": 288175.0}, {"date": "2024-11-18", "close": 156.3, "volume": 237581.0}, {"date": "2024-11-19", "close": 155.54, "volume": 143252.0}, {"date": "2024-11-20", "close": 155.86, "volume": 141712.0}, {"date": "2024-11-21", "close": 160.81, "volume": 318594.0}, {"date": "2024-11-22", "close": 162.79, "volume": 336202.0}, {"date": "2024-11-25", "close": 166.85, "volume": 319652.0}, {"date": "2024-11-26", "close": 165.83, "volume": 243185.0}, {"date": "2024-11-27", "close": 165.19, "volume": 189484.0}, {"date": "2024-11-29", "close": 167.36, "volume": 107048.0}, {"date": "2024-12-02", "close": 165.29, "volume": 189573.0}, {"date": "2024-12-03", "close": 161.08, "volume": 357787.0}, {"date": "2024-12-04", "close": 161.09, "volume": 147928.0}, {"date": "2024-12-05", "close": 161.27, "volume": 159168.0}, {"date": "2024-12-06", "close": 164.21, "volume": 176515.0}, {"date": "2024-12-09", "close": 158.71, "volume": 214837.0}, {"date": "2024-12-10", "close": 158.45, "volume": 171613.0}, {"date": "2024-12-11", "close": 164.5, "volume": 161571.0}, {"date": "2024-12-12", "close": 165.83, "volume": 130112.0}, {"date": "2024-12-13", "close": 163.91, "volume": 148114.0}, {"date": "2024-12-16", "close": 164.01, "volume": 166217.0}, {"date": "2024-12-17", "close": 159.44, "volume": 254473.0}, {"date": "2024-12-18", "close": 151.52, "volume": 281698.0}, {"date": "2024-12-19", "close": 152.86, "volume": 280976.0}, {"date": "2024-12-20", "close": 155.41, "volume": 515916.0}, {"date": "2024-12-23", "close": 157.04, "volume": 176185.0}, {"date": "2024-12-24", "close": 158.89, "volume": 109551.0}, {"date": "2024-12-26", "close": 161.04, "volume": 146233.0}, {"date": "2024-12-27", "close": 159.57, "volume": 188954.0}, {"date": "2024-12-30", "close": 157.13, "volume": 529926.0}, {"date": "2024-12-31", "close": 157.81, "volume": 201278.0}, {"date": "2025-01-02", "close": 156.58, "volume": 150225.0}, {"date": "2025-01-03", "close": 156.52, "volume": 158768.0}, {"date": "2025-01-06", "close": 156.84, "volume": 151856.0}, {"date": "2025-01-07", "close": 153.4, "volume": 210785.0}, {"date": "2025-01-08", "close": 158.37, "volume": 233596.0}, {"date": "2025-01-10", "close": 154.66, "volume": 269875.0}, {"date": "2025-01-13", "close": 152.2, "volume": 298707.0}, {"date": "2025-01-14", "close": 156.5, "volume": 264814.0}, {"date": "2025-01-15", "close": 161.83, "volume": 368801.0}, {"date": "2025-01-16", "close": 158.97, "volume": 230714.0}, {"date": "2025-01-17", "close": 159.15, "volume": 167711.0}, {"date": "2025-01-21", "close": 165.19, "volume": 326790.0}, {"date": "2025-01-22", "close": 163.03, "volume": 206209.0}, {"date": "2025-01-23", "close": 161.74, "volume": 140582.0}, {"date": "2025-01-24", "close": 164.49, "volume": 161345.0}, {"date": "2025-01-27", "close": 161.96, "volume": 175476.0}, {"date": "2025-01-28", "close": 165.3, "volume": 211837.0}, {"date": "2025-01-29", "close": 162.69, "volume": 160438.0}, {"date": "2025-01-30", "close": 164.85, "volume": 168813.0}, {"date": "2025-01-31", "close": 164.97, "volume": 173178.0}, {"date": "2025-02-03", "close": 165.33, "volume": 285397.0}, {"date": "2025-02-04", "close": 173.77, "volume": 746386.0}, {"date": "2025-02-05", "close": 176.91, "volume": 307100.0}, {"date": "2025-02-06", "close": 176.98, "volume": 215413.0}, {"date": "2025-02-07", "close": 173.54, "volume": 208002.0}, {"date": "2025-02-10", "close": 175.12, "volume": 313064.0}, {"date": "2025-02-11", "close": 172.3, "volume": 214286.0}, {"date": "2025-02-12", "close": 172.93, "volume": 173014.0}, {"date": "2025-02-13", "close": 175.97, "volume": 166447.0}, {"date": "2025-02-14", "close": 175.8, "volume": 347382.0}, {"date": "2025-02-18", "close": 177.26, "volume": 278945.0}, {"date": "2025-02-19", "close": 177.59, "volume": 665745.0}, {"date": "2025-02-20", "close": 166.11, "volume": 328944.0}, {"date": "2025-02-21", "close": 162.99, "volume": 199173.0}, {"date": "2025-02-24", "close": 159.56, "volume": 312730.0}, {"date": "2025-02-25", "close": 155.82, "volume": 431521.0}, {"date": "2025-02-26", "close": 159.16, "volume": 223912.0}, {"date": "2025-02-27", "close": 157.35, "volume": 189609.0}, {"date": "2025-02-28", "close": 159.26, "volume": 314578.0}, {"date": "2025-03-03", "close": 157.28, "volume": 218418.0}, {"date": "2025-03-04", "close": 148.18, "volume": 602699.0}, {"date": "2025-03-05", "close": 149.14, "volume": 390088.0}, {"date": "2025-03-06", "close": 148.19, "volume": 468019.0}, {"date": "2025-03-07", "close": 149.06, "volume": 411757.0}, {"date": "2025-03-10", "close": 146.27, "volume": 458657.0}, {"date": "2025-03-11", "close": 142.35, "volume": 547864.0}, {"date": "2025-03-12", "close": 141.65, "volume": 412054.0}, {"date": "2025-03-13", "close": 139.91, "volume": 396599.0}, {"date": "2025-03-14", "close": 138.83, "volume": 469048.0}, {"date": "2025-03-17", "close": 139.68, "volume": 463681.0}, {"date": "2025-03-18", "close": 140.44, "volume": 264861.0}, {"date": "2025-03-19", "close": 143.01, "volume": 168790.0}, {"date": "2025-03-20", "close": 142.46, "volume": 156554.0}, {"date": "2025-03-21", "close": 144.02, "volume": 388367.0}, {"date": "2025-03-24", "close": 148.81, "volume": 115121.0}, {"date": "2025-03-25", "close": 147.32, "volume": 246591.0}, {"date": "2025-03-26", "close": 144.96, "volume": 151352.0}, {"date": "2025-03-27", "close": 139.92, "volume": 217628.0}, {"date": "2025-03-28", "close": 135.97, "volume": 192483.0}, {"date": "2025-03-31", "close": 137.88, "volume": 386379.0}, {"date": "2025-04-01", "close": 139.91, "volume": 284176.0}, {"date": "2025-04-02", "close": 141.74, "volume": 267636.0}, {"date": "2025-04-03", "close": 131.88, "volume": 330331.0}, {"date": "2025-04-04", "close": 126.28, "volume": 432336.0}, {"date": "2025-04-07", "close": 125.97, "volume": 571807.0}, {"date": "2025-04-08", "close": 125.44, "volume": 665436.0}, {"date": "2025-04-09", "close": 136.07, "volume": 663610.0}, {"date": "2025-04-10", "close": 129.36, "volume": 629653.0}, {"date": "2025-04-11", "close": 129.6, "volume": 489361.0}, {"date": "2025-04-14", "close": 131.39, "volume": 317251.0}, {"date": "2025-04-15", "close": 132.23, "volume": 185531.0}, {"date": "2025-04-16", "close": 128.69, "volume": 272008.0}, {"date": "2025-04-17", "close": 129.77, "volume": 236834.0}, {"date": "2025-04-21", "close": 126.99, "volume": 247946.0}, {"date": "2025-04-22", "close": 131.16, "volume": 148617.0}, {"date": "2025-04-23", "close": 132.71, "volume": 254650.0}, {"date": "2025-04-24", "close": 134.42, "volume": 180752.0}, {"date": "2025-04-25", "close": 134.67, "volume": 256172.0}, {"date": "2025-04-28", "close": 135.35, "volume": 444421.0}, {"date": "2025-04-29", "close": 141.46, "volume": 355152.0}, {"date": "2025-04-30", "close": 141.71, "volume": 515944.0}, {"date": "2025-05-01", "close": 139.85, "volume": 424472.0}, {"date": "2025-05-02", "close": 143.51, "volume": 429221.0}, {"date": "2025-05-05", "close": 142.54, "volume": 225448.0}, {"date": "2025-05-06", "close": 142.68, "volume": 257274.0}, {"date": "2025-05-07", "close": 142.31, "volume": 259746.0}, {"date": "2025-05-08", "close": 146.52, "volume": 275818.0}, {"date": "2025-05-09", "close": 144.26, "volume": 189363.0}, {"date": "2025-05-12", "close": 149.41, "volume": 329825.0}, {"date": "2025-05-13", "close": 150.06, "volume": 188954.0}, {"date": "2025-05-14", "close": 148.21, "volume": 267172.0}, {"date": "2025-05-15", "close": 147.28, "volume": 156411.0}, {"date": "2025-05-16", "close": 150.49, "volume": 280077.0}, {"date": "2025-05-19", "close": 150.91, "volume": 182871.0}, {"date": "2025-05-20", "close": 151.65, "volume": 502421.0}, {"date": "2025-05-21", "close": 147.5, "volume": 193497.0}, {"date": "2025-05-22", "close": 147.83, "volume": 154316.0}, {"date": "2025-05-23", "close": 146.1, "volume": 218409.0}, {"date": "2025-05-27", "close": 151.93, "volume": 260549.0}, {"date": "2025-05-28", "close": 151.06, "volume": 219263.0}, {"date": "2025-05-29", "close": 150.88, "volume": 215515.0}, {"date": "2025-05-30", "close": 150.66, "volume": 349763.0}, {"date": "2025-06-02", "close": 150.21, "volume": 244147.0}, {"date": "2025-06-03", "close": 151.78, "volume": 113487.0}, {"date": "2025-06-04", "close": 149.13, "volume": 162462.0}, {"date": "2025-06-05", "close": 151.06, "volume": 148950.0}, {"date": "2025-06-06", "close": 154.22, "volume": 123172.0}, {"date": "2025-06-09", "close": 155.18, "volume": 148403.0}, {"date": "2025-06-10", "close": 153.17, "volume": 143056.0}, {"date": "2025-06-11", "close": 156.2, "volume": 249247.0}, {"date": "2025-06-12", "close": 157.0, "volume": 247131.0}, {"date": "2025-06-13", "close": 150.81, "volume": 244270.0}, {"date": "2025-06-16", "close": 153.6, "volume": 234107.0}, {"date": "2025-06-17", "close": 152.43, "volume": 161774.0}, {"date": "2025-06-18", "close": 154.41, "volume": 130679.0}, {"date": "2025-06-20", "close": 154.5, "volume": 418893.0}, {"date": "2025-06-23", "close": 160.13, "volume": 283669.0}, {"date": "2025-06-24", "close": 162.71, "volume": 177642.0}, {"date": "2025-06-25", "close": 162.38, "volume": 159560.0}, {"date": "2025-06-26", "close": 166.36, "volume": 171427.0}, {"date": "2025-06-27", "close": 166.41, "volume": 263665.0}, {"date": "2025-06-30", "close": 165.01, "volume": 233662.0}, {"date": "2025-07-01", "close": 165.08, "volume": 300404.0}, {"date": "2025-07-02", "close": 166.86, "volume": 211715.0}, {"date": "2025-07-03", "close": 168.47, "volume": 115414.0}, {"date": "2025-07-07", "close": 170.86, "volume": 241986.0}, {"date": "2025-07-08", "close": 171.6, "volume": 244146.0}, {"date": "2025-07-09", "close": 176.15, "volume": 224920.0}, {"date": "2025-07-10", "close": 178.63, "volume": 305795.0}, {"date": "2025-07-11", "close": 175.9, "volume": 270846.0}, {"date": "2025-07-14", "close": 180.31, "volume": 268780.0}, {"date": "2025-07-15", "close": 178.76, "volume": 337838.0}, {"date": "2025-07-16", "close": 184.19, "volume": 350070.0}, {"date": "2025-07-17", "close": 184.01, "volume": 502432.0}, {"date": "2025-07-18", "close": 182.95, "volume": 252051.0}, {"date": "2025-07-21", "close": 182.35, "volume": 214199.0}, {"date": "2025-07-22", "close": 184.36, "volume": 197263.0}, {"date": "2025-07-23", "close": 185.99, "volume": 131788.0}, {"date": "2025-07-24", "close": 186.02, "volume": 265087.0}, {"date": "2025-07-25", "close": 184.1, "volume": 234798.0}, {"date": "2025-07-28", "close": 182.52, "volume": 322616.0}, {"date": "2025-07-29", "close": 177.52, "volume": 373454.0}, {"date": "2025-07-30", "close": 178.12, "volume": 365649.0}, {"date": "2025-07-31", "close": 178.62, "volume": 427010.0}, {"date": "2025-08-01", "close": 179.02, "volume": 314089.0}, {"date": "2025-08-04", "close": 181.73, "volume": 360219.0}, {"date": "2025-08-05", "close": 181.73, "volume": 278385.0}, {"date": "2025-08-06", "close": 180.96, "volume": 152567.0}, {"date": "2025-08-07", "close": 177.62, "volume": 190737.0}, {"date": "2025-08-08", "close": 176.56, "volume": 194645.0}, {"date": "2025-08-11", "close": 177.64, "volume": 197108.0}, {"date": "2025-08-12", "close": 182.87, "volume": 236960.0}, {"date": "2025-08-13", "close": 186.39, "volume": 229939.0}, {"date": "2025-08-14", "close": 183.6, "volume": 188132.0}, {"date": "2025-08-15", "close": 179.79, "volume": 223176.0}, {"date": "2025-08-18", "close": 178.35, "volume": 168337.0}, {"date": "2025-08-19", "close": 176.14, "volume": 135328.0}, {"date": "2025-08-20", "close": 176.75, "volume": 165505.0}, {"date": "2025-08-21", "close": 175.3, "volume": 96915.0}, {"date": "2025-08-22", "close": 180.73, "volume": 279920.0}, {"date": "2025-08-25", "close": 178.01, "volume": 140690.0}, {"date": "2025-08-26", "close": 181.94, "volume": 174518.0}, {"date": "2025-08-27", "close": 182.0, "volume": 148754.0}, {"date": "2025-08-28", "close": 181.42, "volume": 167090.0}, {"date": "2025-08-29", "close": 179.0, "volume": 296246.0}, {"date": "2025-09-02", "close": 176.86, "volume": 144171.0}, {"date": "2025-09-03", "close": 174.56, "volume": 177806.0}, {"date": "2025-09-04", "close": 179.92, "volume": 131569.0}, {"date": "2025-09-05", "close": 180.08, "volume": 119692.0}, {"date": "2025-09-08", "close": 181.34, "volume": 142223.0}, {"date": "2025-09-09", "close": 179.04, "volume": 127269.0}, {"date": "2025-09-10", "close": 179.66, "volume": 120457.0}, {"date": "2025-09-11", "close": 186.9, "volume": 177273.0}, {"date": "2025-09-12", "close": 183.81, "volume": 127219.0}, {"date": "2025-09-15", "close": 181.37, "volume": 134693.0}, {"date": "2025-09-16", "close": 180.5, "volume": 95528.0}, {"date": "2025-09-17", "close": 183.54, "volume": 139812.0}, {"date": "2025-09-18", "close": 188.27, "volume": 147865.0}, {"date": "2025-09-19", "close": 187.68, "volume": 373557.0}, {"date": "2025-09-22", "close": 185.72, "volume": 131113.0}, {"date": "2025-09-23", "close": 185.1, "volume": 154079.0}, {"date": "2025-09-24", "close": 182.12, "volume": 143078.0}, {"date": "2025-09-25", "close": 181.16, "volume": 101015.0}, {"date": "2025-09-26", "close": 182.86, "volume": 108217.0}, {"date": "2025-09-29", "close": 180.4, "volume": 156163.0}, {"date": "2025-09-30", "close": 177.73, "volume": 134350.0}, {"date": "2025-10-01", "close": 173.72, "volume": 153321.0}, {"date": "2025-10-02", "close": 177.27, "volume": 171720.0}, {"date": "2025-10-03", "close": 179.51, "volume": 229722.0}, {"date": "2025-10-06", "close": 180.4, "volume": 361611.0}, {"date": "2025-10-07", "close": 176.55, "volume": 236611.0}, {"date": "2025-10-08", "close": 170.96, "volume": 442306.0}, {"date": "2025-10-09", "close": 172.47, "volume": 233097.0}, {"date": "2025-10-10", "close": 171.0, "volume": 243951.0}, {"date": "2025-10-13", "close": 173.72, "volume": 193748.0}, {"date": "2025-10-14", "close": 175.03, "volume": 166519.0}, {"date": "2025-10-15", "close": 176.38, "volume": 194026.0}, {"date": "2025-10-16", "close": 174.73, "volume": 220976.0}, {"date": "2025-10-17", "close": 177.16, "volume": 185586.0}, {"date": "2025-10-20", "close": 177.86, "volume": 155650.0}, {"date": "2025-10-21", "close": 176.95, "volume": 137048.0}, {"date": "2025-10-22", "close": 176.37, "volume": 163811.0}, {"date": "2025-10-23", "close": 178.55, "volume": 132266.0}, {"date": "2025-10-24", "close": 182.78, "volume": 112498.0}, {"date": "2025-10-27", "close": 182.53, "volume": 209293.0}, {"date": "2025-10-28", "close": 182.03, "volume": 185489.0}, {"date": "2025-10-29", "close": 168.89, "volume": 367347.0}, {"date": "2025-10-30", "close": 169.18, "volume": 156005.0}, {"date": "2025-10-31", "close": 161.11, "volume": 322536.0}, {"date": "2025-11-03", "close": 162.42, "volume": 506007.0}, {"date": "2025-11-04", "close": 163.42, "volume": 536400.0}, {"date": "2025-11-05", "close": 167.27, "volume": 428254.0}, {"date": "2025-11-06", "close": 168.27, "volume": 227176.0}, {"date": "2025-11-07", "close": 166.72, "volume": 282555.0}, {"date": "2025-11-10", "close": 167.35, "volume": 226294.0}, {"date": "2025-11-11", "close": 168.49, "volume": 210491.0}, {"date": "2025-11-12", "close": 170.53, "volume": 233312.0}, {"date": "2025-11-13", "close": 166.02, "volume": 146304.0}, {"date": "2025-11-14", "close": 166.75, "volume": 133827.0}, {"date": "2025-11-17", "close": 158.86, "volume": 168499.0}, {"date": "2025-11-18", "close": 161.86, "volume": 211557.0}, {"date": "2025-11-19", "close": 164.97, "volume": 270786.0}, {"date": "2025-11-20", "close": 163.2, "volume": 446268.0}, {"date": "2025-11-21", "close": 167.41, "volume": 264265.0}, {"date": "2025-11-24", "close": 165.05, "volume": 252262.0}, {"date": "2025-11-25", "close": 170.14, "volume": 224402.0}, {"date": "2025-11-26", "close": 167.98, "volume": 280815.0}, {"date": "2025-11-28", "close": 168.01, "volume": 91063.0}, {"date": "2025-12-01", "close": 166.46, "volume": 180680.0}, {"date": "2025-12-02", "close": 165.53, "volume": 203897.0}, {"date": "2025-12-03", "close": 168.77, "volume": 346245.0}, {"date": "2025-12-04", "close": 170.74, "volume": 329800.0}, {"date": "2025-12-05", "close": 176.04, "volume": 280787.0}, {"date": "2025-12-08", "close": 173.07, "volume": 264050.0}, {"date": "2025-12-09", "close": 174.87, "volume": 291640.0}, {"date": "2025-12-10", "close": 177.01, "volume": 459810.0}, {"date": "2025-12-11", "close": 173.61, "volume": 249783.0}, {"date": "2025-12-12", "close": 169.83, "volume": 222440.0}, {"date": "2025-12-15", "close": 170.03, "volume": 208341.0}, {"date": "2025-12-16", "close": 171.18, "volume": 240784.0}, {"date": "2025-12-17", "close": 168.4, "volume": 334080.0}, {"date": "2025-12-18", "close": 168.16, "volume": 155170.0}, {"date": "2025-12-19", "close": 168.22, "volume": 314155.0}, {"date": "2025-12-22", "close": 171.55, "volume": 142644.0}, {"date": "2025-12-23", "close": 171.69, "volume": 165527.0}, {"date": "2025-12-24", "close": 171.48, "volume": 86248.0}, {"date": "2025-12-26", "close": 172.27, "volume": 131883.0}, {"date": "2025-12-29", "close": 170.98, "volume": 225372.0}, {"date": "2025-12-30", "close": 169.68, "volume": 190670.0}, {"date": "2025-12-31", "close": 167.2, "volume": 150659.0}, {"date": "2026-01-02", "close": 169.54, "volume": 321104.0}, {"date": "2026-01-05", "close": 178.05, "volume": 265510.0}, {"date": "2026-01-06", "close": 181.43, "volume": 154874.0}, {"date": "2026-01-07", "close": 179.87, "volume": 186271.0}, {"date": "2026-01-08", "close": 180.98, "volume": 283005.0}, {"date": "2026-01-09", "close": 179.53, "volume": 195437.0}, {"date": "2026-01-12", "close": 181.17, "volume": 238266.0}, {"date": "2026-01-13", "close": 177.23, "volume": 174462.0}, {"date": "2026-01-14", "close": 179.13, "volume": 232067.0}, {"date": "2026-01-15", "close": 186.67, "volume": 250813.0}, {"date": "2026-01-16", "close": 188.1, "volume": 254758.0}, {"date": "2026-01-20", "close": 187.36, "volume": 331603.0}, {"date": "2026-01-21", "close": 191.23, "volume": 317362.0}, {"date": "2026-01-22", "close": 191.42, "volume": 172857.0}, {"date": "2026-01-23", "close": 181.61, "volume": 234715.0}, {"date": "2026-01-26", "close": 178.83, "volume": 213286.0}, {"date": "2026-01-27", "close": 176.34, "volume": 157115.0}, {"date": "2026-01-28", "close": 178.73, "volume": 202619.0}, {"date": "2026-01-29", "close": 174.41, "volume": 294996.0}, {"date": "2026-01-30", "close": 173.03, "volume": 346704.0}, {"date": "2026-02-02", "close": 174.0, "volume": 408145.0}, {"date": "2026-02-03", "close": 160.62, "volume": 613205.0}, {"date": "2026-02-04", "close": 163.06, "volume": 532040.0}, {"date": "2026-02-05", "close": 158.47, "volume": 421309.0}, {"date": "2026-02-06", "close": 162.5, "volume": 382001.0}, {"date": "2026-02-09", "close": 162.18, "volume": 386124.0}, {"date": "2026-02-10", "close": 161.29, "volume": 195360.0}, {"date": "2026-02-11", "close": 159.48, "volume": 303445.0}, {"date": "2026-02-12", "close": 154.11, "volume": 1083539.0}, {"date": "2026-02-13", "close": 154.24, "volume": 529844.0}, {"date": "2026-02-17", "close": 152.12, "volume": 331716.0}, {"date": "2026-02-18", "close": 153.84, "volume": 374448.0}, {"date": "2026-02-19", "close": 152.79, "volume": 211574.0}, {"date": "2026-02-20", "close": 151.63, "volume": 207482.0}, {"date": "2026-02-23", "close": 147.4, "volume": 332468.0}, {"date": "2026-02-24", "close": 150.07, "volume": 302156.0}, {"date": "2026-02-25", "close": 149.29, "volume": 426856.0}, {"date": "2026-02-26", "close": 151.84, "volume": 215544.0}, {"date": "2026-02-27", "close": 147.68, "volume": 389716.0}, {"date": "2026-03-02", "close": 147.99, "volume": 329589.0}, {"date": "2026-03-03", "close": 147.73, "volume": 626296.0}, {"date": "2026-03-04", "close": 148.71, "volume": 478966.0}, {"date": "2026-03-05", "close": 145.95, "volume": 424312.0}, {"date": "2026-03-06", "close": 143.92, "volume": 297755.0}, {"date": "2026-03-09", "close": 140.43, "volume": 432413.0}, {"date": "2026-03-10", "close": 139.62, "volume": 272253.0}, {"date": "2026-03-11", "close": 137.55, "volume": 266608.0}, {"date": "2026-03-12", "close": 129.05, "volume": 431609.0}, {"date": "2026-03-13", "close": 129.2, "volume": 328914.0}, {"date": "2026-03-16", "close": 130.4, "volume": 441443.0}, {"date": "2026-03-17", "close": 131.76, "volume": 589162.0}, {"date": "2026-03-18", "close": 130.45, "volume": 318462.0}, {"date": "2026-03-19", "close": 130.64, "volume": 279090.0}, {"date": "2026-03-20", "close": 131.26, "volume": 723898.0}, {"date": "2026-03-23", "close": 133.71, "volume": 386725.0}, {"date": "2026-03-24", "close": 133.06, "volume": 256772.0}, {"date": "2026-03-25", "close": 137.35, "volume": 368411.0}, {"date": "2026-03-26", "close": 139.2, "volume": 321186.0}, {"date": "2026-03-27", "close": 136.5, "volume": 589040.0}, {"date": "2026-03-30", "close": 138.1, "volume": 290118.0}, {"date": "2026-03-31", "close": 139.72, "volume": 329017.0}, {"date": "2026-04-01", "close": 140.79, "volume": 384420.0}, {"date": "2026-04-02", "close": 139.99, "volume": 298311.0}, {"date": "2026-04-06", "close": 140.14, "volume": 262194.0}, {"date": "2026-04-07", "close": 141.65, "volume": 244105.0}, {"date": "2026-04-08", "close": 146.74, "volume": 457891.0}, {"date": "2026-04-09", "close": 150.0, "volume": 224546.0}, {"date": "2026-04-10", "close": 150.96, "volume": 257755.0}, {"date": "2026-04-13", "close": 156.25, "volume": 247849.0}, {"date": "2026-04-14", "close": 162.5, "volume": 517886.0}, {"date": "2026-04-15", "close": 163.1, "volume": 347059.0}, {"date": "2026-04-16", "close": 162.57, "volume": 235631.0}, {"date": "2026-04-17", "close": 159.51, "volume": 589982.0}, {"date": "2026-04-20", "close": 158.16, "volume": 685761.0}, {"date": "2026-04-21", "close": 157.36, "volume": 332858.0}, {"date": "2026-04-22", "close": 156.47, "volume": 400652.0}, {"date": "2026-04-23", "close": 154.11, "volume": 227264.0}, {"date": "2026-04-24", "close": 152.7, "volume": 376873.0}, {"date": "2026-04-27", "close": 155.81, "volume": 409778.0}, {"date": "2026-04-28", "close": 153.2, "volume": 554170.0}, {"date": "2026-04-29", "close": 152.05, "volume": 439686.0}, {"date": "2026-04-30", "close": 152.74, "volume": 567618.0}, {"date": "2026-05-01", "close": 154.84, "volume": 527909.0}, {"date": "2026-05-04", "close": 151.72, "volume": 475642.0}, {"date": "2026-05-05", "close": 151.92, "volume": 434245.0}, {"date": "2026-05-06", "close": 152.14, "volume": 272832.0}, {"date": "2026-05-07", "close": 153.19, "volume": 397584.0}, {"date": "2026-05-08", "close": 154.64, "volume": 250387.0}, {"date": "2026-05-11", "close": 153.34, "volume": 213847.0}, {"date": "2026-05-12", "close": 154.24, "volume": 308471.0}, {"date": "2026-05-13", "close": 154.79, "volume": 211185.0}, {"date": "2026-05-14", "close": 159.61, "volume": 341767.0}, {"date": "2026-05-15", "close": 156.53, "volume": 424915.0}, {"date": "2026-05-18", "close": 156.88, "volume": 260036.0}, {"date": "2026-05-19", "close": 153.8, "volume": 285656.0}, {"date": "2026-05-20", "close": 155.29, "volume": 320566.0}, {"date": "2026-05-21", "close": 155.81, "volume": 430026.0}, {"date": "2026-05-22", "close": 156.56, "volume": 289133.0}, {"date": "2026-05-26", "close": 152.66, "volume": 406929.0}, {"date": "2026-05-27", "close": 154.32, "volume": 381461.0}, {"date": "2026-05-28", "close": 155.67, "volume": 484803.0}, {"date": "2026-05-29", "close": 152.9, "volume": 365355.0}, {"date": "2026-06-01", "close": 156.25, "volume": 387137.0}, {"date": "2026-06-02", "close": 156.78, "volume": 279835.0}, {"date": "2026-06-03", "close": 154.84, "volume": 282168.0}, {"date": "2026-06-04", "close": 160.13, "volume": 196133.0}, {"date": "2026-06-05", "close": 157.22, "volume": 233876.0}, {"date": "2026-06-08", "close": 157.29, "volume": 239033.0}, {"date": "2026-06-09", "close": 162.0, "volume": 237687.0}, {"date": "2026-06-10", "close": 157.25, "volume": 250145.0}, {"date": "2026-06-11", "close": 153.97, "volume": 525834.0}, {"date": "2026-06-12", "close": 152.37, "volume": 546097.0}, {"date": "2026-06-15", "close": 156.37, "volume": 363713.0}, {"date": "2026-06-16", "close": 159.19, "volume": 300737.0}, {"date": "2026-06-17", "close": 155.01, "volume": 851169.0}, {"date": "2026-06-18", "close": 155.47, "volume": 875876.0}, {"date": "2026-06-22", "close": 154.55, "volume": 390279.0}, {"date": "2026-06-23", "close": 155.21, "volume": 376832.0}, {"date": "2026-06-24", "close": 153.17, "volume": 497724.0}, {"date": "2026-06-25", "close": 152.39, "volume": 611408.0}, {"date": "2026-06-26", "close": 151.63, "volume": 1178160.0}, {"date": "2026-06-29", "close": 145.01, "volume": 663999.0}, {"date": "2026-06-30", "close": 150.94, "volume": 567216.0}, {"date": "2026-07-01", "close": 155.92, "volume": 328459.0}, {"date": "2026-07-02", "close": 162.99, "volume": 723745.0}, {"date": "2026-07-06", "close": 172.02, "volume": 475226.0}, {"date": "2026-07-07", "close": 168.56, "volume": 422045.0}, {"date": "2026-07-08", "close": 156.0, "volume": 360712.0}, {"date": "2026-07-09", "close": 158.74, "volume": 864620.0}, {"date": "2026-07-10", "close": 156.92, "volume": 293204.0}, {"date": "2026-07-13", "close": 157.13, "volume": 304941.0}, {"date": "2026-07-14", "close": 164.7, "volume": 970889.0}, {"date": "2026-07-15", "close": 168.56, "volume": 366702.0}, {"date": "2026-07-16", "close": 167.22, "volume": 767089.0}, {"date": "2026-07-17", "close": 166.62, "volume": 312239.0}, {"date": "2026-07-20", "close": 164.38, "volume": 484147.0}, {"date": "2026-07-21", "close": 166.96, "volume": 299617.0}, {"date": "2026-07-22", "close": 164.24, "volume": 224153.0}, {"date": "2026-07-23", "close": 164.2, "volume": 247838.0}, {"date": "2026-07-24", "close": 169.07, "volume": 229312.0}, {"date": "2026-07-27", "close": 168.82, "volume": 531530.0}, {"date": "2026-07-28", "close": 173.23, "volume": 717625.0}, {"date": "2026-07-29", "close": 165.08, "volume": 521799.0}, {"date": "2026-07-30", "close": 167.55, "volume": 404069.0}, {"date": "2026-07-31", "close": 168.31, "volume": 367387.0}, {"date": "2026-08-03", "close": 170.54, "volume": 579799.0}, {"date": "2026-08-04", "close": 171.24, "volume": 452826.0}, {"date": "2026-08-05", "close": 174.01, "volume": 213355.0}, {"date": "2026-08-06", "close": 172.75, "volume": 573564.0}, {"date": "2026-08-07", "close": 171.34, "volume": 212950.0}], "refreshing": true}