{"ticker": "PLMR", "overview": {"cik": "1761312", "ticker": "PLMR", "name": "Palomar Holdings, Inc.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001950047-26-010343", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011869", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009708", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011614", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010786", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008527", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010648", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010647", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010646", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001193125-26-351875", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001193125-26-351557", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343050", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335508", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332846", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009525", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001193125-26-321298", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008828", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001950047-26-007248", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008767", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008673", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001193125-26-299886", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008216", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006840", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007926", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001193125-26-281150", "price_sensitive": false}]}, "description": "Palomar Holdings, Inc. trades as PLMR on the NASDAQ and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 10 insider filings for the company, from July 2026 to October 2026. Across those, 5 insiders disclosed 8 sales totalling $2.21M. The most recent filing on record is dated 21 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 2209806.0579999997, "net": -2209806.0579999997, "insiders": 5, "first_date": "2026-07-20", "last_date": "2026-10-21"}, "metrics": {"ticker": "PLMR", "has_prices": true, "as_of": "2026-08-07", "last": 131.0, "prev_close": 136.82, "change": -5.819999999999993, "change_pct": -0.04253764069580466, "session_volume": 257407.0, "vwap_5": 134.99365889863103, "vwap_20": 135.91607432151764, "vwap_60": 125.15153019798346, "vwap_250": 122.95202544920387, "high_52w": 145.29, "low_52w": 101.42, "avg_volume_20": 293460.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001214659-26-013142", "src": "INSIDERS", "ticker": "PLMR", "cik": "1761312", "company": "Palomar Holdings, Inc.", "company_raw": "Palomar Holdings, Inc.", "who": "Mac Armstrong", "who_key": "Armstrong Mac", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 484097.3335, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO cashes out $484K of PLMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772383/000121465926013142/0001214659-26-013142-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18163}, {"id": "0001214659-26-010786", "src": "INSIDERS", "ticker": "PLMR", "cik": "1761312", "company": "Palomar Holdings, Inc.", "company_raw": "Palomar Holdings, Inc.", "who": "Mac Armstrong", "who_key": "Armstrong Mac", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 457111.0732, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The corner office trims PLMR: $457K", "source_url": "https://www.sec.gov/Archives/edgar/data/1772383/000121465926010786/0001214659-26-010786-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "0001214659-26-010646", "src": "INSIDERS", "ticker": "PLMR", "cik": "1761312", "company": "Palomar Holdings, Inc.", "company_raw": "Palomar Holdings, Inc.", "who": "Jon Christianson", "who_key": "Christianson Jon", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 67450.0464, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President sells $67K of PLMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772607/000121465926010646/0001214659-26-010646-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0001214659-26-010647", "src": "INSIDERS", "ticker": "PLMR", "cik": "1761312", "company": "Palomar Holdings, Inc.", "company_raw": "Palomar Holdings, Inc.", "who": "T. Christopher Uchida", "who_key": "Uchida T Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 101043.131, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO trims $101K of PLMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772379/000121465926010647/0001214659-26-010647-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0001214659-26-010648", "src": "INSIDERS", "ticker": "PLMR", "cik": "1761312", "company": "Palomar Holdings, Inc.", "company_raw": "Palomar Holdings, Inc.", "who": "Jonathan Knutzen", "who_key": "Knutzen Jonathan", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 37812.6976, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite trims PLMR: $38K", "source_url": "https://www.sec.gov/Archives/edgar/data/1808325/000121465926010648/0001214659-26-010648-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0001214659-26-009525", "src": "INSIDERS", "ticker": "PLMR", "cik": "1761312", "company": "Palomar Holdings, Inc.", "company_raw": "Palomar Holdings, Inc.", "who": "Rodolphe Herve", "who_key": "Herve Rodolphe", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 163367.44999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "An exit at the top? Exec sells $163K of PLMR", "source_url": "https://www.sec.gov/Archives/edgar/data/2028854/000121465926009525/0001214659-26-009525-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0001214659-26-008828", "src": "INSIDERS", "ticker": "PLMR", "cik": "1761312", "company": "Palomar Holdings, Inc.", "company_raw": "Palomar Holdings, Inc.", "who": "Mac Armstrong", "who_key": "Armstrong Mac", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 480424.32629999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO offloads $480K of PLMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1761312/000121465926008828/0001214659-26-008828-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150643}, {"id": "0001214659-26-008767", "src": "INSIDERS", "ticker": "PLMR", "cik": "1761312", "company": "Palomar Holdings, Inc.", "company_raw": "Palomar Holdings, Inc.", "who": "Jon Christianson", "who_key": "Christianson Jon", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 418500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider offloads $418K of PLMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1761312/000121465926008767/0001214659-26-008767-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152083}, {"id": "13DG-0002100119-26-000889", "src": "13DG", "ticker": "PLMR", "cik": "1761312", "company": "Palomar Holdings, Inc.", "company_raw": "Palomar Holdings, Inc.", "who": "Palomar Holdings, Inc.", "who_key": "Palomar Holdings, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Palomar Holdings, Inc. takes a 5.25% passive stake in PLMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1761312/0002100119-26-000889-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-002019", "src": "13DG", "ticker": "PLMR", "cik": "1761312", "company": "Palomar Holdings, Inc.", "company_raw": "Palomar Holdings, Inc.", "who": "Palomar Holdings, Inc.", "who_key": "Palomar Holdings, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Palomar Holdings, Inc. adjusts its stake in PLMR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1761312/0000102909-26-002019-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000889", "src": "13DG", "ticker": "PLMR", "cik": "1761312", "company": "Palomar Holdings, Inc.", "company_raw": "Palomar Holdings, Inc.", "who": "Palomar Holdings, Inc.", "who_key": "Palomar Holdings, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Palomar Holdings, Inc. takes a 5.25% passive stake in PLMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1761312/0002100119-26-000889-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-002019", "src": "13DG", "ticker": "PLMR", "cik": "1761312", "company": "Palomar Holdings, Inc.", "company_raw": "Palomar Holdings, Inc.", "who": "Palomar Holdings, Inc.", "who_key": "Palomar Holdings, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Palomar Holdings, Inc. adjusts its stake in PLMR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1761312/0000102909-26-002019-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Palomar Holdings, Inc. - Common stock", "new_value": "Palomar Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001761312", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001761312", "applied": 1, "detected_at": "2026-10-27T02:33:50.246037"}]}, "key_people": [{"who": "Mac Armstrong", "who_key": "Armstrong Mac", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1421632.733, "net": -1421632.733, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 484097.3335, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772383/000121465926013142/0001214659-26-013142-index.htm"}, {"action": "SELL", "amount": 457111.0732, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772383/000121465926010786/0001214659-26-010786-index.htm"}, {"action": "SELL", "amount": 480424.32629999996, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761312/000121465926008828/0001214659-26-008828-index.htm"}], "latest": {"action": "SELL", "amount": 484097.3335, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772383/000121465926013142/0001214659-26-013142-index.htm"}}, {"who": "Jon Christianson", "who_key": "Christianson Jon", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 485950.0464, "net": -485950.0464, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67450.0464, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772607/000121465926010646/0001214659-26-010646-index.htm"}, {"action": "SELL", "amount": 418500.0, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761312/000121465926008767/0001214659-26-008767-index.htm"}], "latest": {"action": "SELL", "amount": 67450.0464, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772607/000121465926010646/0001214659-26-010646-index.htm"}}, {"who": "Rodolphe Herve", "who_key": "Herve Rodolphe", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 163367.44999999998, "net": -163367.44999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 163367.44999999998, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028854/000121465926009525/0001214659-26-009525-index.htm"}], "latest": {"action": "SELL", "amount": 163367.44999999998, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028854/000121465926009525/0001214659-26-009525-index.htm"}}, {"who": "T. Christopher Uchida", "who_key": "Uchida T Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 101043.131, "net": -101043.131, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 101043.131, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772379/000121465926010647/0001214659-26-010647-index.htm"}], "latest": {"action": "SELL", "amount": 101043.131, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772379/000121465926010647/0001214659-26-010647-index.htm"}}, {"who": "Jonathan Knutzen", "who_key": "Knutzen Jonathan", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 37812.6976, "net": -37812.6976, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37812.6976, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808325/000121465926010648/0001214659-26-010648-index.htm"}], "latest": {"action": "SELL", "amount": 37812.6976, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808325/000121465926010648/0001214659-26-010648-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -206305.875}, {"date": "2026-08-21", "net": -457111.0732}, {"date": "2026-10-21", "net": -484097.3335}], "announcements": [{"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001950047-26-010343", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011869", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009708", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011614", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010786", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008527", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010648", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010647", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010646", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001193125-26-351875", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001193125-26-351557", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343050", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335508", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332846", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009525", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001193125-26-321298", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008828", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001950047-26-007248", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008767", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008673", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001193125-26-299886", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008216", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006840", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007926", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001193125-26-281150", "price_sensitive": false}], "performance": {"ticker": "PLMR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-04-17", "close": 18.99, "volume": 4333542.0}, {"date": "2019-04-18", "close": 18.5, "volume": 503086.0}, {"date": "2019-04-22", "close": 18.79, "volume": 214288.0}, {"date": "2019-04-23", "close": 19.49, "volume": 231872.0}, {"date": "2019-04-24", "close": 18.98, "volume": 105653.0}, {"date": "2019-04-25", "close": 19.11, "volume": 98634.0}, {"date": "2019-04-26", "close": 19.16, "volume": 42535.0}, {"date": "2019-04-29", "close": 19.98, "volume": 85963.0}, {"date": "2019-04-30", "close": 19.98, "volume": 66216.0}, {"date": "2019-05-01", "close": 20.0, "volume": 37600.0}, {"date": "2019-05-02", "close": 19.88, "volume": 59405.0}, {"date": "2019-05-03", "close": 19.89, "volume": 22668.0}, {"date": "2019-05-06", "close": 19.8, "volume": 24306.0}, {"date": "2019-05-07", "close": 19.39, "volume": 28172.0}, {"date": "2019-05-08", "close": 19.65, "volume": 20787.0}, {"date": "2019-05-09", "close": 19.29, "volume": 14622.0}, {"date": "2019-05-10", "close": 19.11, "volume": 59022.0}, {"date": "2019-05-13", "close": 19.33, "volume": 31273.0}, {"date": "2019-05-14", "close": 20.0, "volume": 40097.0}, {"date": "2019-05-15", "close": 20.19, "volume": 97559.0}, {"date": "2019-05-16", "close": 19.77, "volume": 112812.0}, {"date": "2019-05-17", "close": 22.3, "volume": 216800.0}, {"date": "2019-05-20", "close": 23.38, "volume": 303893.0}, {"date": "2019-05-21", "close": 23.46, "volume": 207363.0}, {"date": "2019-05-22", "close": 23.62, "volume": 50307.0}, {"date": "2019-05-23", "close": 22.73, "volume": 79058.0}, {"date": "2019-05-24", "close": 24.36, "volume": 103647.0}, {"date": "2019-05-28", "close": 23.75, "volume": 70212.0}, {"date": "2019-05-29", "close": 24.13, "volume": 82821.0}, {"date": "2019-05-30", "close": 23.7, "volume": 61655.0}, {"date": "2019-05-31", "close": 23.2, "volume": 70604.0}, {"date": "2019-06-03", "close": 23.39, "volume": 107433.0}, {"date": "2019-06-04", "close": 23.71, "volume": 39960.0}, {"date": "2019-06-05", "close": 23.74, "volume": 27910.0}, {"date": "2019-06-06", "close": 23.41, "volume": 41806.0}, {"date": "2019-06-07", "close": 22.91, "volume": 51895.0}, {"date": "2019-06-10", "close": 23.41, "volume": 118129.0}, {"date": "2019-06-11", "close": 23.21, "volume": 139544.0}, {"date": "2019-06-12", "close": 23.5, "volume": 97077.0}, {"date": "2019-06-13", "close": 24.67, "volume": 121990.0}, {"date": "2019-06-14", "close": 24.7, "volume": 126206.0}, {"date": "2019-06-17", "close": 24.8, "volume": 77930.0}, {"date": "2019-06-18", "close": 24.83, "volume": 24870.0}, {"date": "2019-06-19", "close": 23.84, "volume": 106659.0}, {"date": "2019-06-20", "close": 23.55, "volume": 89065.0}, {"date": "2019-06-21", "close": 23.35, "volume": 330835.0}, {"date": "2019-06-24", "close": 24.35, "volume": 100136.0}, {"date": "2019-06-25", "close": 23.33, "volume": 71638.0}, {"date": "2019-06-26", "close": 24.46, "volume": 70170.0}, {"date": "2019-06-27", "close": 24.83, "volume": 143993.0}, {"date": "2019-06-28", "close": 24.04, "volume": 837520.0}, {"date": "2019-07-01", "close": 23.83, "volume": 176379.0}, {"date": "2019-07-02", "close": 24.06, "volume": 98252.0}, {"date": "2019-07-03", "close": 24.19, "volume": 98140.0}, {"date": "2019-07-05", "close": 24.2, "volume": 30689.0}, {"date": "2019-07-08", "close": 24.37, "volume": 171850.0}, {"date": "2019-07-09", "close": 24.57, "volume": 101417.0}, {"date": "2019-07-10", "close": 25.16, "volume": 117838.0}, {"date": "2019-07-11", "close": 25.19, "volume": 75081.0}, {"date": "2019-07-12", "close": 25.6, "volume": 80581.0}, {"date": "2019-07-15", "close": 25.76, "volume": 42514.0}, {"date": "2019-07-16", "close": 25.42, "volume": 38338.0}, {"date": "2019-07-17", "close": 24.84, "volume": 65834.0}, {"date": "2019-07-18", "close": 25.36, "volume": 45887.0}, {"date": "2019-07-19", "close": 26.45, "volume": 205929.0}, {"date": "2019-07-22", "close": 26.39, "volume": 80068.0}, {"date": "2019-07-23", "close": 27.0, "volume": 112240.0}, {"date": "2019-07-24", "close": 27.17, "volume": 77618.0}, {"date": "2019-07-25", "close": 26.84, "volume": 46587.0}, {"date": "2019-07-26", "close": 27.08, "volume": 116687.0}, {"date": "2019-07-29", "close": 27.19, "volume": 73426.0}, {"date": "2019-07-30", "close": 28.61, "volume": 145247.0}, {"date": "2019-07-31", "close": 28.65, "volume": 74968.0}, {"date": "2019-08-01", "close": 28.83, "volume": 48252.0}, {"date": "2019-08-02", "close": 28.75, "volume": 97661.0}, {"date": "2019-08-05", "close": 28.12, "volume": 116417.0}, {"date": "2019-08-06", "close": 29.34, "volume": 106349.0}, {"date": "2019-08-07", "close": 29.42, "volume": 97502.0}, {"date": "2019-08-08", "close": 29.22, "volume": 57506.0}, {"date": "2019-08-09", "close": 29.73, "volume": 41972.0}, {"date": "2019-08-12", "close": 29.84, "volume": 100239.0}, {"date": "2019-08-13", "close": 34.33, "volume": 594340.0}, {"date": "2019-08-14", "close": 34.09, "volume": 207970.0}, {"date": "2019-08-15", "close": 35.13, "volume": 147880.0}, {"date": "2019-08-16", "close": 36.53, "volume": 234983.0}, {"date": "2019-08-19", "close": 36.86, "volume": 106636.0}, {"date": "2019-08-20", "close": 34.95, "volume": 132023.0}, {"date": "2019-08-21", "close": 35.1, "volume": 106203.0}, {"date": "2019-08-22", "close": 34.28, "volume": 71566.0}, {"date": "2019-08-23", "close": 33.83, "volume": 105269.0}, {"date": "2019-08-26", "close": 33.89, "volume": 50540.0}, {"date": "2019-08-27", "close": 33.31, "volume": 84867.0}, {"date": "2019-08-28", "close": 32.8, "volume": 55106.0}, {"date": "2019-08-29", "close": 34.56, "volume": 93735.0}, {"date": "2019-08-30", "close": 34.03, "volume": 42648.0}, {"date": "2019-09-03", "close": 33.98, "volume": 40693.0}, {"date": "2019-09-04", "close": 35.04, "volume": 80215.0}, {"date": "2019-09-05", "close": 34.92, "volume": 55142.0}, {"date": "2019-09-06", "close": 34.77, "volume": 44141.0}, {"date": "2019-09-09", "close": 35.39, "volume": 175150.0}, {"date": "2019-09-10", "close": 34.96, "volume": 108925.0}, {"date": "2019-09-11", "close": 34.77, "volume": 134782.0}, {"date": "2019-09-12", "close": 34.54, "volume": 146592.0}, {"date": "2019-09-13", "close": 35.04, "volume": 73834.0}, {"date": "2019-09-16", "close": 34.32, "volume": 84192.0}, {"date": "2019-09-17", "close": 34.3, "volume": 54776.0}, {"date": "2019-09-18", "close": 34.66, "volume": 54574.0}, {"date": "2019-09-19", "close": 35.92, "volume": 104004.0}, {"date": "2019-09-20", "close": 37.94, "volume": 265712.0}, {"date": "2019-09-23", "close": 38.01, "volume": 354824.0}, {"date": "2019-09-24", "close": 35.58, "volume": 217363.0}, {"date": "2019-09-25", "close": 36.8, "volume": 188579.0}, {"date": "2019-09-26", "close": 36.5, "volume": 2041270.0}, {"date": "2019-09-27", "close": 36.54, "volume": 305581.0}, {"date": "2019-09-30", "close": 39.42, "volume": 458778.0}, {"date": "2019-10-01", "close": 38.54, "volume": 232010.0}, {"date": "2019-10-02", "close": 37.61, "volume": 427607.0}, {"date": "2019-10-03", "close": 37.71, "volume": 460192.0}, {"date": "2019-10-04", "close": 38.45, "volume": 681821.0}, {"date": "2019-10-07", "close": 38.99, "volume": 267442.0}, {"date": "2019-10-08", "close": 38.02, "volume": 182642.0}, {"date": "2019-10-09", "close": 38.0, "volume": 125261.0}, {"date": "2019-10-10", "close": 38.75, "volume": 268586.0}, {"date": "2019-10-11", "close": 39.41, "volume": 270306.0}, {"date": "2019-10-14", "close": 40.9, "volume": 321438.0}, {"date": "2019-10-15", "close": 40.66, "volume": 295395.0}, {"date": "2019-10-16", "close": 41.78, "volume": 240146.0}, {"date": "2019-10-17", "close": 42.16, "volume": 162562.0}, {"date": "2019-10-18", "close": 43.48, "volume": 124099.0}, {"date": "2019-10-21", "close": 45.09, "volume": 181115.0}, {"date": "2019-10-22", "close": 46.62, "volume": 293452.0}, {"date": "2019-10-23", "close": 43.01, "volume": 332543.0}, {"date": "2019-10-24", "close": 42.96, "volume": 83547.0}, {"date": "2019-10-25", "close": 44.12, "volume": 92157.0}, {"date": "2019-10-28", "close": 44.92, "volume": 147926.0}, {"date": "2019-10-29", "close": 45.44, "volume": 146466.0}, {"date": "2019-10-30", "close": 44.84, "volume": 143990.0}, {"date": "2019-10-31", "close": 45.15, "volume": 106341.0}, {"date": "2019-11-01", "close": 44.1, "volume": 180375.0}, {"date": "2019-11-04", "close": 40.82, "volume": 455993.0}, {"date": "2019-11-05", "close": 43.05, "volume": 347729.0}, {"date": "2019-11-06", "close": 44.0, "volume": 249178.0}, {"date": "2019-11-07", "close": 44.84, "volume": 223604.0}, {"date": "2019-11-08", "close": 45.12, "volume": 110548.0}, {"date": "2019-11-11", "close": 44.86, "volume": 119098.0}, {"date": "2019-11-12", "close": 44.61, "volume": 110697.0}, {"date": "2019-11-13", "close": 45.24, "volume": 302437.0}, {"date": "2019-11-14", "close": 45.55, "volume": 184378.0}, {"date": "2019-11-15", "close": 46.5, "volume": 185731.0}, {"date": "2019-11-18", "close": 47.87, "volume": 205018.0}, {"date": "2019-11-19", "close": 48.16, "volume": 191030.0}, {"date": "2019-11-20", "close": 50.32, "volume": 185442.0}, {"date": "2019-11-21", "close": 50.71, "volume": 117620.0}, {"date": "2019-11-22", "close": 48.85, "volume": 200675.0}, {"date": "2019-11-25", "close": 50.76, "volume": 127698.0}, {"date": "2019-11-26", "close": 52.19, "volume": 318269.0}, {"date": "2019-11-27", "close": 53.77, "volume": 164749.0}, {"date": "2019-11-29", "close": 54.57, "volume": 97836.0}, {"date": "2019-12-02", "close": 52.97, "volume": 232926.0}, {"date": "2019-12-03", "close": 50.25, "volume": 283003.0}, {"date": "2019-12-04", "close": 50.56, "volume": 263534.0}, {"date": "2019-12-05", "close": 50.8, "volume": 164216.0}, {"date": "2019-12-06", "close": 51.75, "volume": 147978.0}, {"date": "2019-12-09", "close": 53.03, "volume": 200445.0}, {"date": "2019-12-10", "close": 54.11, "volume": 287932.0}, {"date": "2019-12-11", "close": 54.32, "volume": 129794.0}, {"date": "2019-12-12", "close": 51.12, "volume": 283713.0}, {"date": "2019-12-13", "close": 50.76, "volume": 143057.0}, {"date": "2019-12-16", "close": 53.88, "volume": 376217.0}, {"date": "2019-12-17", "close": 53.77, "volume": 212917.0}, {"date": "2019-12-18", "close": 53.45, "volume": 164412.0}, {"date": "2019-12-19", "close": 53.49, "volume": 153237.0}, {"date": "2019-12-20", "close": 55.51, "volume": 1135297.0}, {"date": "2019-12-23", "close": 52.28, "volume": 264783.0}, {"date": "2019-12-24", "close": 52.37, "volume": 62183.0}, {"date": "2019-12-26", "close": 51.98, "volume": 76010.0}, {"date": "2019-12-27", "close": 50.64, "volume": 305439.0}, {"date": "2019-12-30", "close": 48.6, "volume": 246670.0}, {"date": "2019-12-31", "close": 50.49, "volume": 208225.0}, {"date": "2020-01-02", "close": 48.43, "volume": 440895.0}, {"date": "2020-01-03", "close": 48.72, "volume": 198370.0}, {"date": "2020-01-06", "close": 51.75, "volume": 179612.0}, {"date": "2020-01-07", "close": 50.04, "volume": 142227.0}, {"date": "2020-01-08", "close": 50.8, "volume": 238862.0}, {"date": "2020-01-09", "close": 50.53, "volume": 322511.0}, {"date": "2020-01-10", "close": 48.54, "volume": 2632209.0}, {"date": "2020-01-13", "close": 49.68, "volume": 804690.0}, {"date": "2020-01-14", "close": 48.42, "volume": 546493.0}, {"date": "2020-01-15", "close": 48.0, "volume": 388178.0}, {"date": "2020-01-16", "close": 48.73, "volume": 317645.0}, {"date": "2020-01-17", "close": 48.56, "volume": 268507.0}, {"date": "2020-01-21", "close": 48.72, "volume": 352854.0}, {"date": "2020-01-22", "close": 51.01, "volume": 400462.0}, {"date": "2020-01-23", "close": 51.76, "volume": 514412.0}, {"date": "2020-01-24", "close": 51.91, "volume": 687577.0}, {"date": "2020-01-27", "close": 52.31, "volume": 165628.0}, {"date": "2020-01-28", "close": 54.53, "volume": 526028.0}, {"date": "2020-01-29", "close": 52.76, "volume": 264389.0}, {"date": "2020-01-30", "close": 53.69, "volume": 165611.0}, {"date": "2020-01-31", "close": 53.45, "volume": 149159.0}, {"date": "2020-02-03", "close": 53.86, "volume": 202240.0}, {"date": "2020-02-04", "close": 54.7, "volume": 421523.0}, {"date": "2020-02-05", "close": 54.25, "volume": 179223.0}, {"date": "2020-02-06", "close": 53.61, "volume": 193561.0}, {"date": "2020-02-07", "close": 53.95, "volume": 286170.0}, {"date": "2020-02-10", "close": 58.28, "volume": 285607.0}, {"date": "2020-02-11", "close": 58.09, "volume": 203690.0}, {"date": "2020-02-12", "close": 58.06, "volume": 155832.0}, {"date": "2020-02-13", "close": 58.87, "volume": 112786.0}, {"date": "2020-02-14", "close": 57.83, "volume": 249326.0}, {"date": "2020-02-18", "close": 56.62, "volume": 445697.0}, {"date": "2020-02-19", "close": 57.62, "volume": 593496.0}, {"date": "2020-02-20", "close": 61.48, "volume": 466311.0}, {"date": "2020-02-21", "close": 60.02, "volume": 211853.0}, {"date": "2020-02-24", "close": 57.85, "volume": 238387.0}, {"date": "2020-02-25", "close": 54.62, "volume": 456896.0}, {"date": "2020-02-26", "close": 53.04, "volume": 252459.0}, {"date": "2020-02-27", "close": 51.78, "volume": 302064.0}, {"date": "2020-02-28", "close": 50.81, "volume": 291583.0}, {"date": "2020-03-02", "close": 52.64, "volume": 240506.0}, {"date": "2020-03-03", "close": 54.07, "volume": 235497.0}, {"date": "2020-03-04", "close": 55.92, "volume": 235046.0}, {"date": "2020-03-05", "close": 55.81, "volume": 372682.0}, {"date": "2020-03-06", "close": 54.36, "volume": 216495.0}, {"date": "2020-03-09", "close": 50.93, "volume": 461285.0}, {"date": "2020-03-10", "close": 51.12, "volume": 267074.0}, {"date": "2020-03-11", "close": 47.51, "volume": 229062.0}, {"date": "2020-03-12", "close": 42.51, "volume": 249727.0}, {"date": "2020-03-13", "close": 47.11, "volume": 409505.0}, {"date": "2020-03-16", "close": 41.96, "volume": 346664.0}, {"date": "2020-03-17", "close": 47.25, "volume": 354533.0}, {"date": "2020-03-18", "close": 42.61, "volume": 232249.0}, {"date": "2020-03-19", "close": 43.61, "volume": 296872.0}, {"date": "2020-03-20", "close": 47.93, "volume": 1095603.0}, {"date": "2020-03-23", "close": 46.15, "volume": 305531.0}, {"date": "2020-03-24", "close": 50.99, "volume": 255431.0}, {"date": "2020-03-25", "close": 50.84, "volume": 224639.0}, {"date": "2020-03-26", "close": 56.3, "volume": 277114.0}, {"date": "2020-03-27", "close": 55.54, "volume": 380731.0}, {"date": "2020-03-30", "close": 59.26, "volume": 287710.0}, {"date": "2020-03-31", "close": 58.16, "volume": 221970.0}, {"date": "2020-04-01", "close": 54.72, "volume": 217506.0}, {"date": "2020-04-02", "close": 54.46, "volume": 244601.0}, {"date": "2020-04-03", "close": 48.99, "volume": 223507.0}, {"date": "2020-04-06", "close": 52.55, "volume": 266654.0}, {"date": "2020-04-07", "close": 50.42, "volume": 225560.0}, {"date": "2020-04-08", "close": 53.61, "volume": 169810.0}, {"date": "2020-04-09", "close": 56.64, "volume": 150303.0}, {"date": "2020-04-13", "close": 51.83, "volume": 186150.0}, {"date": "2020-04-14", "close": 56.52, "volume": 166600.0}, {"date": "2020-04-15", "close": 55.87, "volume": 192662.0}, {"date": "2020-04-16", "close": 55.24, "volume": 176410.0}, {"date": "2020-04-17", "close": 58.19, "volume": 459146.0}, {"date": "2020-04-20", "close": 63.35, "volume": 604356.0}, {"date": "2020-04-21", "close": 55.16, "volume": 541417.0}, {"date": "2020-04-22", "close": 58.975, "volume": 390353.0}, {"date": "2020-04-23", "close": 56.27, "volume": 286741.0}, {"date": "2020-04-24", "close": 56.27, "volume": 264292.0}, {"date": "2020-04-27", "close": 56.3, "volume": 185303.0}, {"date": "2020-04-28", "close": 56.33, "volume": 144258.0}, {"date": "2020-04-29", "close": 60.42, "volume": 225137.0}, {"date": "2020-04-30", "close": 58.5, "volume": 225070.0}, {"date": "2020-05-01", "close": 53.79, "volume": 362761.0}, {"date": "2020-05-04", "close": 53.87, "volume": 141503.0}, {"date": "2020-05-05", "close": 57.56, "volume": 253109.0}, {"date": "2020-05-06", "close": 56.25, "volume": 276167.0}, {"date": "2020-05-07", "close": 60.54, "volume": 234023.0}, {"date": "2020-05-08", "close": 59.8, "volume": 194844.0}, {"date": "2020-05-11", "close": 59.71, "volume": 208242.0}, {"date": "2020-05-12", "close": 57.87, "volume": 258455.0}, {"date": "2020-05-13", "close": 56.54, "volume": 242718.0}, {"date": "2020-05-14", "close": 56.24, "volume": 203142.0}, {"date": "2020-05-15", "close": 57.85, "volume": 106667.0}, {"date": "2020-05-18", "close": 60.3, "volume": 189811.0}, {"date": "2020-05-19", "close": 64.02, "volume": 290360.0}, {"date": "2020-05-20", "close": 62.25, "volume": 494111.0}, {"date": "2020-05-21", "close": 61.78, "volume": 185844.0}, {"date": "2020-05-22", "close": 62.31, "volume": 200749.0}, {"date": "2020-05-26", "close": 63.47, "volume": 186743.0}, {"date": "2020-05-27", "close": 65.51, "volume": 198824.0}, {"date": "2020-05-28", "close": 74.76, "volume": 1445673.0}, {"date": "2020-05-29", "close": 74.42, "volume": 4220226.0}, {"date": "2020-06-01", "close": 76.42, "volume": 465073.0}, {"date": "2020-06-02", "close": 76.53, "volume": 299494.0}, {"date": "2020-06-03", "close": 81.75, "volume": 391197.0}, {"date": "2020-06-04", "close": 82.81, "volume": 360304.0}, {"date": "2020-06-05", "close": 82.62, "volume": 624156.0}, {"date": "2020-06-08", "close": 79.98, "volume": 654289.0}, {"date": "2020-06-09", "close": 80.88, "volume": 293334.0}, {"date": "2020-06-10", "close": 78.8, "volume": 378383.0}, {"date": "2020-06-11", "close": 78.01, "volume": 311566.0}, {"date": "2020-06-12", "close": 78.0, "volume": 277773.0}, {"date": "2020-06-15", "close": 81.42, "volume": 311151.0}, {"date": "2020-06-16", "close": 82.65, "volume": 532466.0}, {"date": "2020-06-17", "close": 84.3, "volume": 333422.0}, {"date": "2020-06-18", "close": 81.68, "volume": 312270.0}, {"date": "2020-06-19", "close": 83.2, "volume": 429250.0}, {"date": "2020-06-22", "close": 83.61, "volume": 195904.0}, {"date": "2020-06-23", "close": 83.61, "volume": 222530.0}, {"date": "2020-06-24", "close": 84.0, "volume": 829136.0}, {"date": "2020-06-25", "close": 83.23, "volume": 326563.0}, {"date": "2020-06-26", "close": 78.6, "volume": 632141.0}, {"date": "2020-06-29", "close": 81.97, "volume": 249452.0}, {"date": "2020-06-30", "close": 85.76, "volume": 274444.0}, {"date": "2020-07-01", "close": 87.97, "volume": 425197.0}, {"date": "2020-07-02", "close": 87.51, "volume": 286918.0}, {"date": "2020-07-06", "close": 88.43, "volume": 318195.0}, {"date": "2020-07-07", "close": 87.44, "volume": 347342.0}, {"date": "2020-07-08", "close": 90.81, "volume": 414990.0}, {"date": "2020-07-09", "close": 90.46, "volume": 289476.0}, {"date": "2020-07-10", "close": 90.73, "volume": 182252.0}, {"date": "2020-07-13", "close": 87.13, "volume": 308781.0}, {"date": "2020-07-14", "close": 85.73, "volume": 393359.0}, {"date": "2020-07-15", "close": 82.47, "volume": 393546.0}, {"date": "2020-07-16", "close": 80.35, "volume": 327835.0}, {"date": "2020-07-17", "close": 81.2, "volume": 295124.0}, {"date": "2020-07-20", "close": 83.12, "volume": 183974.0}, {"date": "2020-07-21", "close": 84.92, "volume": 197977.0}, {"date": "2020-07-22", "close": 86.42, "volume": 147226.0}, {"date": "2020-07-23", "close": 84.53, "volume": 264084.0}, {"date": "2020-07-24", "close": 82.3, "volume": 170142.0}, {"date": "2020-07-27", "close": 84.16, "volume": 160069.0}, {"date": "2020-07-28", "close": 85.55, "volume": 266728.0}, {"date": "2020-07-29", "close": 88.11, "volume": 201682.0}, {"date": "2020-07-30", "close": 87.51, "volume": 171256.0}, {"date": "2020-07-31", "close": 91.34, "volume": 256927.0}, {"date": "2020-08-03", "close": 97.23, "volume": 335649.0}, {"date": "2020-08-04", "close": 95.45, "volume": 451977.0}, {"date": "2020-08-05", "close": 98.84, "volume": 525002.0}, {"date": "2020-08-06", "close": 97.66, "volume": 226623.0}, {"date": "2020-08-07", "close": 102.33, "volume": 284089.0}, {"date": "2020-08-10", "close": 105.43, "volume": 323561.0}, {"date": "2020-08-11", "close": 102.06, "volume": 274244.0}, {"date": "2020-08-12", "close": 101.61, "volume": 190106.0}, {"date": "2020-08-13", "close": 101.56, "volume": 157881.0}, {"date": "2020-08-14", "close": 100.31, "volume": 192377.0}, {"date": "2020-08-17", "close": 102.17, "volume": 171113.0}, {"date": "2020-08-18", "close": 103.64, "volume": 295748.0}, {"date": "2020-08-19", "close": 104.88, "volume": 288710.0}, {"date": "2020-08-20", "close": 106.02, "volume": 219612.0}, {"date": "2020-08-21", "close": 105.24, "volume": 229527.0}, {"date": "2020-08-24", "close": 108.82, "volume": 204986.0}, {"date": "2020-08-25", "close": 107.63, "volume": 256203.0}, {"date": "2020-08-26", "close": 106.42, "volume": 233145.0}, {"date": "2020-08-27", "close": 108.59, "volume": 266602.0}, {"date": "2020-08-28", "close": 110.01, "volume": 310020.0}, {"date": "2020-08-31", "close": 112.35, "volume": 224037.0}, {"date": "2020-09-01", "close": 115.78, "volume": 286809.0}, {"date": "2020-09-02", "close": 119.24, "volume": 449262.0}, {"date": "2020-09-03", "close": 111.33, "volume": 309244.0}, {"date": "2020-09-04", "close": 106.89, "volume": 376520.0}, {"date": "2020-09-08", "close": 98.95, "volume": 838600.0}, {"date": "2020-09-09", "close": 105.37, "volume": 370606.0}, {"date": "2020-09-10", "close": 103.49, "volume": 268789.0}, {"date": "2020-09-11", "close": 104.64, "volume": 203541.0}, {"date": "2020-09-14", "close": 107.22, "volume": 196963.0}, {"date": "2020-09-15", "close": 106.85, "volume": 220527.0}, {"date": "2020-09-16", "close": 108.77, "volume": 344619.0}, {"date": "2020-09-17", "close": 103.25, "volume": 412536.0}, {"date": "2020-09-18", "close": 100.53, "volume": 1173862.0}, {"date": "2020-09-21", "close": 98.71, "volume": 430754.0}, {"date": "2020-09-22", "close": 102.52, "volume": 378860.0}, {"date": "2020-09-23", "close": 99.39, "volume": 192396.0}, {"date": "2020-09-24", "close": 98.85, "volume": 168676.0}, {"date": "2020-09-25", "close": 99.19, "volume": 314691.0}, {"date": "2020-09-28", "close": 101.07, "volume": 189466.0}, {"date": "2020-09-29", "close": 103.89, "volume": 273561.0}, {"date": "2020-09-30", "close": 104.24, "volume": 291340.0}, {"date": "2020-10-01", "close": 104.64, "volume": 292084.0}, {"date": "2020-10-02", "close": 105.73, "volume": 357168.0}, {"date": "2020-10-05", "close": 108.84, "volume": 237557.0}, {"date": "2020-10-06", "close": 88.02, "volume": 2674087.0}, {"date": "2020-10-07", "close": 86.36, "volume": 1120244.0}, {"date": "2020-10-08", "close": 82.58, "volume": 644012.0}, {"date": "2020-10-09", "close": 84.06, "volume": 454417.0}, {"date": "2020-10-12", "close": 84.58, "volume": 298791.0}, {"date": "2020-10-13", "close": 87.97, "volume": 447622.0}, {"date": "2020-10-14", "close": 87.63, "volume": 312884.0}, {"date": "2020-10-15", "close": 91.54, "volume": 247761.0}, {"date": "2020-10-16", "close": 91.06, "volume": 239394.0}, {"date": "2020-10-19", "close": 89.57, "volume": 173996.0}, {"date": "2020-10-20", "close": 88.9, "volume": 254058.0}, {"date": "2020-10-21", "close": 88.42, "volume": 173081.0}, {"date": "2020-10-22", "close": 90.95, "volume": 130913.0}, {"date": "2020-10-23", "close": 93.07, "volume": 152796.0}, {"date": "2020-10-26", "close": 94.14, "volume": 166568.0}, {"date": "2020-10-27", "close": 97.61, "volume": 226343.0}, {"date": "2020-10-28", "close": 93.17, "volume": 176016.0}, {"date": "2020-10-29", "close": 92.66, "volume": 125924.0}, {"date": "2020-10-30", "close": 89.17, "volume": 205541.0}, {"date": "2020-11-02", "close": 90.92, "volume": 196776.0}, {"date": "2020-11-03", "close": 89.32, "volume": 336275.0}, {"date": "2020-11-04", "close": 93.82, "volume": 145876.0}, {"date": "2020-11-05", "close": 97.6, "volume": 120040.0}, {"date": "2020-11-06", "close": 98.65, "volume": 151993.0}, {"date": "2020-11-09", "close": 99.38, "volume": 235883.0}, {"date": "2020-11-10", "close": 98.5, "volume": 233419.0}, {"date": "2020-11-11", "close": 86.92, "volume": 421798.0}, {"date": "2020-11-12", "close": 81.08, "volume": 664457.0}, {"date": "2020-11-13", "close": 75.68, "volume": 613032.0}, {"date": "2020-11-16", "close": 73.59, "volume": 612332.0}, {"date": "2020-11-17", "close": 70.3, "volume": 452593.0}, {"date": "2020-11-18", "close": 72.09, "volume": 419775.0}, {"date": "2020-11-19", "close": 72.77, "volume": 329288.0}, {"date": "2020-11-20", "close": 70.11, "volume": 324232.0}, {"date": "2020-11-23", "close": 69.94, "volume": 445960.0}, {"date": "2020-11-24", "close": 67.53, "volume": 493260.0}, {"date": "2020-11-25", "close": 66.36, "volume": 619794.0}, {"date": "2020-11-27", "close": 67.37, "volume": 149627.0}, {"date": "2020-11-30", "close": 66.1, "volume": 430936.0}, {"date": "2020-12-01", "close": 68.53, "volume": 397980.0}, {"date": "2020-12-02", "close": 67.3, "volume": 234620.0}, {"date": "2020-12-03", "close": 67.15, "volume": 254101.0}, {"date": "2020-12-04", "close": 65.9, "volume": 209868.0}, {"date": "2020-12-07", "close": 65.91, "volume": 212494.0}, {"date": "2020-12-08", "close": 68.92, "volume": 836818.0}, {"date": "2020-12-09", "close": 70.09, "volume": 417059.0}, {"date": "2020-12-10", "close": 73.08, "volume": 331543.0}, {"date": "2020-12-11", "close": 72.53, "volume": 218137.0}, {"date": "2020-12-14", "close": 75.18, "volume": 287594.0}, {"date": "2020-12-15", "close": 79.73, "volume": 421640.0}, {"date": "2020-12-16", "close": 84.27, "volume": 568906.0}, {"date": "2020-12-17", "close": 87.39, "volume": 592135.0}, {"date": "2020-12-18", "close": 88.51, "volume": 531836.0}, {"date": "2020-12-21", "close": 88.67, "volume": 243009.0}, {"date": "2020-12-22", "close": 90.8, "volume": 215302.0}, {"date": "2020-12-23", "close": 91.63, "volume": 240538.0}, {"date": "2020-12-24", "close": 91.16, "volume": 103203.0}, {"date": "2020-12-28", "close": 92.56, "volume": 173409.0}, {"date": "2020-12-29", "close": 90.32, "volume": 177111.0}, {"date": "2020-12-30", "close": 86.9, "volume": 139954.0}, {"date": "2020-12-31", "close": 88.84, "volume": 103706.0}, {"date": "2021-01-04", "close": 88.31, "volume": 181390.0}, {"date": "2021-01-05", "close": 88.86, "volume": 215554.0}, {"date": "2021-01-06", "close": 92.07, "volume": 285464.0}, {"date": "2021-01-07", "close": 98.36, "volume": 216649.0}, {"date": "2021-01-08", "close": 98.98, "volume": 184557.0}, {"date": "2021-01-11", "close": 99.37, "volume": 200240.0}, {"date": "2021-01-12", "close": 100.55, "volume": 207333.0}, {"date": "2021-01-13", "close": 100.46, "volume": 138101.0}, {"date": "2021-01-14", "close": 102.34, "volume": 147736.0}, {"date": "2021-01-15", "close": 98.06, "volume": 188127.0}, {"date": "2021-01-19", "close": 95.39, "volume": 244755.0}, {"date": "2021-01-20", "close": 98.0, "volume": 233791.0}, {"date": "2021-01-21", "close": 97.63, "volume": 213761.0}, {"date": "2021-01-22", "close": 99.93, "volume": 180108.0}, {"date": "2021-01-25", "close": 98.29, "volume": 228579.0}, {"date": "2021-01-26", "close": 96.97, "volume": 113872.0}, {"date": "2021-01-27", "close": 97.87, "volume": 252191.0}, {"date": "2021-01-28", "close": 99.31, "volume": 170461.0}, {"date": "2021-01-29", "close": 99.59, "volume": 275216.0}, {"date": "2021-02-01", "close": 106.6, "volume": 172299.0}, {"date": "2021-02-02", "close": 110.32, "volume": 125746.0}, {"date": "2021-02-03", "close": 110.06, "volume": 150446.0}, {"date": "2021-02-04", "close": 104.8, "volume": 383734.0}, {"date": "2021-02-05", "close": 104.35, "volume": 263690.0}, {"date": "2021-02-08", "close": 106.38, "volume": 193684.0}, {"date": "2021-02-09", "close": 109.68, "volume": 145298.0}, {"date": "2021-02-10", "close": 109.99, "volume": 112383.0}, {"date": "2021-02-11", "close": 112.49, "volume": 182570.0}, {"date": "2021-02-12", "close": 111.87, "volume": 154401.0}, {"date": "2021-02-16", "close": 105.49, "volume": 223410.0}, {"date": "2021-02-17", "close": 102.39, "volume": 149218.0}, {"date": "2021-02-18", "close": 103.08, "volume": 105975.0}, {"date": "2021-02-19", "close": 99.79, "volume": 222091.0}, {"date": "2021-02-22", "close": 92.0, "volume": 199009.0}, {"date": "2021-02-23", "close": 88.2, "volume": 503813.0}, {"date": "2021-02-24", "close": 91.79, "volume": 190428.0}, {"date": "2021-02-25", "close": 82.93, "volume": 274279.0}, {"date": "2021-02-26", "close": 85.13, "volume": 306102.0}, {"date": "2021-03-01", "close": 87.32, "volume": 223782.0}, {"date": "2021-03-02", "close": 85.54, "volume": 164012.0}, {"date": "2021-03-03", "close": 78.66, "volume": 270100.0}, {"date": "2021-03-04", "close": 74.83, "volume": 469333.0}, {"date": "2021-03-05", "close": 75.9, "volume": 277982.0}, {"date": "2021-03-08", "close": 76.49, "volume": 238459.0}, {"date": "2021-03-09", "close": 78.48, "volume": 299195.0}, {"date": "2021-03-10", "close": 79.3, "volume": 289768.0}, {"date": "2021-03-11", "close": 79.89, "volume": 325100.0}, {"date": "2021-03-12", "close": 77.28, "volume": 243997.0}, {"date": "2021-03-15", "close": 75.93, "volume": 333636.0}, {"date": "2021-03-16", "close": 70.56, "volume": 375431.0}, {"date": "2021-03-17", "close": 71.55, "volume": 236429.0}, {"date": "2021-03-18", "close": 71.24, "volume": 366550.0}, {"date": "2021-03-19", "close": 69.97, "volume": 423071.0}, {"date": "2021-03-22", "close": 70.55, "volume": 314437.0}, {"date": "2021-03-23", "close": 67.37, "volume": 233364.0}, {"date": "2021-03-24", "close": 64.5, "volume": 250703.0}, {"date": "2021-03-25", "close": 62.35, "volume": 301456.0}, {"date": "2021-03-26", "close": 69.38, "volume": 459122.0}, {"date": "2021-03-29", "close": 65.89, "volume": 291791.0}, {"date": "2021-03-30", "close": 65.29, "volume": 355655.0}, {"date": "2021-03-31", "close": 67.04, "volume": 444304.0}, {"date": "2021-04-01", "close": 68.52, "volume": 363311.0}, {"date": "2021-04-05", "close": 68.51, "volume": 373389.0}, {"date": "2021-04-06", "close": 72.34, "volume": 349925.0}, {"date": "2021-04-07", "close": 73.83, "volume": 281715.0}, {"date": "2021-04-08", "close": 74.8, "volume": 210157.0}, {"date": "2021-04-09", "close": 75.25, "volume": 202936.0}, {"date": "2021-04-12", "close": 75.66, "volume": 167079.0}, {"date": "2021-04-13", "close": 75.29, "volume": 193754.0}, {"date": "2021-04-14", "close": 76.1, "volume": 170150.0}, {"date": "2021-04-15", "close": 73.93, "volume": 138960.0}, {"date": "2021-04-16", "close": 74.95, "volume": 160190.0}, {"date": "2021-04-19", "close": 71.62, "volume": 175651.0}, {"date": "2021-04-20", "close": 69.81, "volume": 251405.0}, {"date": "2021-04-21", "close": 73.01, "volume": 193530.0}, {"date": "2021-04-22", "close": 71.26, "volume": 126237.0}, {"date": "2021-04-23", "close": 72.74, "volume": 105925.0}, {"date": "2021-04-26", "close": 72.84, "volume": 139762.0}, {"date": "2021-04-27", "close": 73.53, "volume": 210052.0}, {"date": "2021-04-28", "close": 70.39, "volume": 248527.0}, {"date": "2021-04-29", "close": 69.5, "volume": 159901.0}, {"date": "2021-04-30", "close": 70.36, "volume": 415124.0}, {"date": "2021-05-03", "close": 67.45, "volume": 244829.0}, {"date": "2021-05-04", "close": 66.02, "volume": 172313.0}, {"date": "2021-05-05", "close": 64.55, "volume": 171530.0}, {"date": "2021-05-06", "close": 66.5, "volume": 487809.0}, {"date": "2021-05-07", "close": 67.62, "volume": 200641.0}, {"date": "2021-05-10", "close": 66.15, "volume": 232505.0}, {"date": "2021-05-11", "close": 66.16, "volume": 217121.0}, {"date": "2021-05-12", "close": 64.04, "volume": 194618.0}, {"date": "2021-05-13", "close": 62.95, "volume": 219180.0}, {"date": "2021-05-14", "close": 65.76, "volume": 161499.0}, {"date": "2021-05-17", "close": 65.38, "volume": 131750.0}, {"date": "2021-05-18", "close": 65.06, "volume": 246267.0}, {"date": "2021-05-19", "close": 65.47, "volume": 119786.0}, {"date": "2021-05-20", "close": 66.64, "volume": 108632.0}, {"date": "2021-05-21", "close": 68.51, "volume": 151158.0}, {"date": "2021-05-24", "close": 69.41, "volume": 181100.0}, {"date": "2021-05-25", "close": 68.28, "volume": 262154.0}, {"date": "2021-05-26", "close": 70.55, "volume": 152339.0}, {"date": "2021-05-27", "close": 71.98, "volume": 155526.0}, {"date": "2021-05-28", "close": 73.0, "volume": 123440.0}, {"date": "2021-06-01", "close": 74.06, "volume": 196412.0}, {"date": "2021-06-02", "close": 73.11, "volume": 157475.0}, {"date": "2021-06-03", "close": 71.82, "volume": 103795.0}, {"date": "2021-06-04", "close": 72.58, "volume": 113434.0}, {"date": "2021-06-07", "close": 74.45, "volume": 167551.0}, {"date": "2021-06-08", "close": 75.82, "volume": 90840.0}, {"date": "2021-06-09", "close": 76.03, "volume": 99694.0}, {"date": "2021-06-10", "close": 75.34, "volume": 90617.0}, {"date": "2021-06-11", "close": 76.32, "volume": 92340.0}, {"date": "2021-06-14", "close": 78.79, "volume": 147852.0}, {"date": "2021-06-15", "close": 79.88, "volume": 135832.0}, {"date": "2021-06-16", "close": 76.43, "volume": 166154.0}, {"date": "2021-06-17", "close": 77.9, "volume": 154564.0}, {"date": "2021-06-18", "close": 76.08, "volume": 189185.0}, {"date": "2021-06-21", "close": 78.61, "volume": 186500.0}, {"date": "2021-06-22", "close": 78.9, "volume": 107320.0}, {"date": "2021-06-23", "close": 77.48, "volume": 110550.0}, {"date": "2021-06-24", "close": 77.43, "volume": 115252.0}, {"date": "2021-06-25", "close": 78.43, "volume": 703249.0}, {"date": "2021-06-28", "close": 75.84, "volume": 143027.0}, {"date": "2021-06-29", "close": 76.22, "volume": 84965.0}, {"date": "2021-06-30", "close": 75.46, "volume": 71294.0}, {"date": "2021-07-01", "close": 76.75, "volume": 101253.0}, {"date": "2021-07-02", "close": 75.6, "volume": 68859.0}, {"date": "2021-07-06", "close": 76.99, "volume": 85080.0}, {"date": "2021-07-07", "close": 76.08, "volume": 74717.0}, {"date": "2021-07-08", "close": 74.47, "volume": 94684.0}, {"date": "2021-07-09", "close": 75.12, "volume": 48683.0}, {"date": "2021-07-12", "close": 73.57, "volume": 88665.0}, {"date": "2021-07-13", "close": 71.98, "volume": 81076.0}, {"date": "2021-07-14", "close": 71.2, "volume": 69211.0}, {"date": "2021-07-15", "close": 71.0, "volume": 100780.0}, {"date": "2021-07-16", "close": 74.31, "volume": 108336.0}, {"date": "2021-07-19", "close": 73.68, "volume": 126857.0}, {"date": "2021-07-20", "close": 75.43, "volume": 112375.0}, {"date": "2021-07-21", "close": 77.59, "volume": 105503.0}, {"date": "2021-07-22", "close": 75.54, "volume": 63548.0}, {"date": "2021-07-23", "close": 76.69, "volume": 83132.0}, {"date": "2021-07-26", "close": 76.46, "volume": 59328.0}, {"date": "2021-07-27", "close": 78.86, "volume": 94775.0}, {"date": "2021-07-28", "close": 79.35, "volume": 93836.0}, {"date": "2021-07-29", "close": 81.93, "volume": 96748.0}, {"date": "2021-07-30", "close": 81.43, "volume": 86385.0}, {"date": "2021-08-02", "close": 80.62, "volume": 89978.0}, {"date": "2021-08-03", "close": 80.87, "volume": 152277.0}, {"date": "2021-08-04", "close": 83.68, "volume": 96624.0}, {"date": "2021-08-05", "close": 80.45, "volume": 119417.0}, {"date": "2021-08-06", "close": 85.02, "volume": 105215.0}, {"date": "2021-08-09", "close": 88.67, "volume": 178941.0}, {"date": "2021-08-10", "close": 86.5, "volume": 124278.0}, {"date": "2021-08-11", "close": 84.99, "volume": 68459.0}, {"date": "2021-08-12", "close": 85.96, "volume": 149672.0}, {"date": "2021-08-13", "close": 84.51, "volume": 45276.0}, {"date": "2021-08-16", "close": 82.41, "volume": 110832.0}, {"date": "2021-08-17", "close": 78.65, "volume": 156568.0}, {"date": "2021-08-18", "close": 80.94, "volume": 84869.0}, {"date": "2021-08-19", "close": 83.65, "volume": 89079.0}, {"date": "2021-08-20", "close": 85.2, "volume": 93416.0}, {"date": "2021-08-23", "close": 85.01, "volume": 52974.0}, {"date": "2021-08-24", "close": 86.9, "volume": 166543.0}, {"date": "2021-08-25", "close": 88.81, "volume": 106971.0}, {"date": "2021-08-26", "close": 88.66, "volume": 77598.0}, {"date": "2021-08-27", "close": 93.2, "volume": 132454.0}, {"date": "2021-08-30", "close": 90.05, "volume": 122699.0}, {"date": "2021-08-31", "close": 89.8, "volume": 118917.0}, {"date": "2021-09-01", "close": 93.67, "volume": 103278.0}, {"date": "2021-09-02", "close": 93.8, "volume": 106369.0}, {"date": "2021-09-03", "close": 92.96, "volume": 95955.0}, {"date": "2021-09-07", "close": 87.73, "volume": 141164.0}, {"date": "2021-09-08", "close": 86.71, "volume": 117528.0}, {"date": "2021-09-09", "close": 88.67, "volume": 151490.0}, {"date": "2021-09-10", "close": 89.39, "volume": 89047.0}, {"date": "2021-09-13", "close": 87.85, "volume": 68417.0}, {"date": "2021-09-14", "close": 86.34, "volume": 118609.0}, {"date": "2021-09-15", "close": 86.2, "volume": 125605.0}, {"date": "2021-09-16", "close": 86.24, "volume": 114680.0}, {"date": "2021-09-17", "close": 86.45, "volume": 522860.0}, {"date": "2021-09-20", "close": 85.6, "volume": 92893.0}, {"date": "2021-09-21", "close": 84.54, "volume": 75259.0}, {"date": "2021-09-22", "close": 84.9, "volume": 133634.0}, {"date": "2021-09-23", "close": 85.0, "volume": 118378.0}, {"date": "2021-09-24", "close": 84.65, "volume": 53326.0}, {"date": "2021-09-27", "close": 85.52, "volume": 148157.0}, {"date": "2021-09-28", "close": 79.06, "volume": 101403.0}, {"date": "2021-09-29", "close": 80.12, "volume": 100155.0}, {"date": "2021-09-30", "close": 80.83, "volume": 60487.0}, {"date": "2021-10-01", "close": 81.16, "volume": 137136.0}, {"date": "2021-10-04", "close": 79.57, "volume": 65888.0}, {"date": "2021-10-05", "close": 80.17, "volume": 49664.0}, {"date": "2021-10-06", "close": 79.14, "volume": 66124.0}, {"date": "2021-10-07", "close": 80.7, "volume": 99905.0}, {"date": "2021-10-08", "close": 78.8, "volume": 38651.0}, {"date": "2021-10-11", "close": 78.29, "volume": 51537.0}, {"date": "2021-10-12", "close": 78.26, "volume": 47297.0}, {"date": "2021-10-13", "close": 78.88, "volume": 72960.0}, {"date": "2021-10-14", "close": 81.16, "volume": 54376.0}, {"date": "2021-10-15", "close": 81.73, "volume": 87418.0}, {"date": "2021-10-18", "close": 78.85, "volume": 61125.0}, {"date": "2021-10-19", "close": 81.1, "volume": 38139.0}, {"date": "2021-10-20", "close": 81.13, "volume": 105815.0}, {"date": "2021-10-21", "close": 81.0, "volume": 113763.0}, {"date": "2021-10-22", "close": 81.1, "volume": 70824.0}, {"date": "2021-10-25", "close": 83.0, "volume": 65876.0}, {"date": "2021-10-26", "close": 86.24, "volume": 89628.0}, {"date": "2021-10-27", "close": 84.6, "volume": 65615.0}, {"date": "2021-10-28", "close": 88.47, "volume": 64880.0}, {"date": "2021-10-29", "close": 91.45, "volume": 73883.0}, {"date": "2021-11-01", "close": 90.36, "volume": 92818.0}, {"date": "2021-11-02", "close": 92.13, "volume": 88323.0}, {"date": "2021-11-03", "close": 90.1, "volume": 148705.0}, {"date": "2021-11-04", "close": 90.93, "volume": 75590.0}, {"date": "2021-11-05", "close": 95.0, "volume": 108174.0}, {"date": "2021-11-08", "close": 94.88, "volume": 100261.0}, {"date": "2021-11-09", "close": 95.27, "volume": 81241.0}, {"date": "2021-11-10", "close": 94.75, "volume": 152034.0}, {"date": "2021-11-11", "close": 95.86, "volume": 56036.0}, {"date": "2021-11-12", "close": 92.86, "volume": 66974.0}, {"date": "2021-11-15", "close": 90.36, "volume": 95265.0}, {"date": "2021-11-16", "close": 89.39, "volume": 80814.0}, {"date": "2021-11-17", "close": 86.97, "volume": 100531.0}, {"date": "2021-11-18", "close": 85.8, "volume": 84518.0}, {"date": "2021-11-19", "close": 83.64, "volume": 113202.0}, {"date": "2021-11-22", "close": 83.86, "volume": 91829.0}, {"date": "2021-11-23", "close": 82.32, "volume": 97407.0}, {"date": "2021-11-24", "close": 79.83, "volume": 76702.0}, {"date": "2021-11-26", "close": 76.6, "volume": 91873.0}, {"date": "2021-11-29", "close": 74.96, "volume": 98092.0}, {"date": "2021-11-30", "close": 73.08, "volume": 129974.0}, {"date": "2021-12-01", "close": 71.39, "volume": 130966.0}, {"date": "2021-12-02", "close": 71.71, "volume": 113319.0}, {"date": "2021-12-03", "close": 66.68, "volume": 218353.0}, {"date": "2021-12-06", "close": 67.04, "volume": 145048.0}, {"date": "2021-12-07", "close": 68.29, "volume": 139513.0}, {"date": "2021-12-08", "close": 66.87, "volume": 112704.0}, {"date": "2021-12-09", "close": 64.75, "volume": 133128.0}, {"date": "2021-12-10", "close": 64.05, "volume": 94946.0}, {"date": "2021-12-13", "close": 62.14, "volume": 117498.0}, {"date": "2021-12-14", "close": 60.58, "volume": 146278.0}, {"date": "2021-12-15", "close": 63.46, "volume": 246903.0}, {"date": "2021-12-16", "close": 64.14, "volume": 191159.0}, {"date": "2021-12-17", "close": 62.6, "volume": 403748.0}, {"date": "2021-12-20", "close": 60.95, "volume": 130309.0}, {"date": "2021-12-21", "close": 61.78, "volume": 183088.0}, {"date": "2021-12-22", "close": 62.66, "volume": 275675.0}, {"date": "2021-12-23", "close": 64.73, "volume": 287505.0}, {"date": "2021-12-27", "close": 64.26, "volume": 93204.0}, {"date": "2021-12-28", "close": 63.98, "volume": 92714.0}, {"date": "2021-12-29", "close": 63.84, "volume": 88433.0}, {"date": "2021-12-30", "close": 63.76, "volume": 136070.0}, {"date": "2021-12-31", "close": 64.77, "volume": 154028.0}, {"date": "2022-01-03", "close": 62.81, "volume": 87750.0}, {"date": "2022-01-04", "close": 60.79, "volume": 128766.0}, {"date": "2022-01-05", "close": 58.41, "volume": 156381.0}, {"date": "2022-01-06", "close": 57.84, "volume": 165197.0}, {"date": "2022-01-07", "close": 59.09, "volume": 152200.0}, {"date": "2022-01-10", "close": 56.98, "volume": 181850.0}, {"date": "2022-01-11", "close": 56.86, "volume": 157280.0}, {"date": "2022-01-12", "close": 56.19, "volume": 165617.0}, {"date": "2022-01-13", "close": 53.83, "volume": 122571.0}, {"date": "2022-01-14", "close": 51.67, "volume": 357964.0}, {"date": "2022-01-18", "close": 47.78, "volume": 470571.0}, {"date": "2022-01-19", "close": 47.5, "volume": 326506.0}, {"date": "2022-01-20", "close": 46.58, "volume": 172515.0}, {"date": "2022-01-21", "close": 45.86, "volume": 400185.0}, {"date": "2022-01-24", "close": 47.66, "volume": 291679.0}, {"date": "2022-01-25", "close": 47.24, "volume": 170091.0}, {"date": "2022-01-26", "close": 49.53, "volume": 279634.0}, {"date": "2022-01-27", "close": 48.98, "volume": 188161.0}, {"date": "2022-01-28", "close": 49.07, "volume": 171179.0}, {"date": "2022-01-31", "close": 52.75, "volume": 188966.0}, {"date": "2022-02-01", "close": 53.43, "volume": 271054.0}, {"date": "2022-02-02", "close": 53.14, "volume": 211035.0}, {"date": "2022-02-03", "close": 51.75, "volume": 182578.0}, {"date": "2022-02-04", "close": 53.45, "volume": 503941.0}, {"date": "2022-02-07", "close": 54.66, "volume": 134449.0}, {"date": "2022-02-08", "close": 55.58, "volume": 185658.0}, {"date": "2022-02-09", "close": 54.75, "volume": 117426.0}, {"date": "2022-02-10", "close": 54.15, "volume": 172315.0}, {"date": "2022-02-11", "close": 51.76, "volume": 114217.0}, {"date": "2022-02-14", "close": 52.33, "volume": 133090.0}, {"date": "2022-02-15", "close": 54.4, "volume": 128051.0}, {"date": "2022-02-16", "close": 53.68, "volume": 133936.0}, {"date": "2022-02-17", "close": 54.27, "volume": 266128.0}, {"date": "2022-02-18", "close": 55.23, "volume": 218317.0}, {"date": "2022-02-22", "close": 56.45, "volume": 256165.0}, {"date": "2022-02-23", "close": 55.58, "volume": 251898.0}, {"date": "2022-02-24", "close": 60.25, "volume": 258991.0}, {"date": "2022-02-25", "close": 62.13, "volume": 205279.0}, {"date": "2022-02-28", "close": 64.43, "volume": 180362.0}, {"date": "2022-03-01", "close": 63.49, "volume": 175314.0}, {"date": "2022-03-02", "close": 62.92, "volume": 154096.0}, {"date": "2022-03-03", "close": 59.25, "volume": 310575.0}, {"date": "2022-03-04", "close": 57.25, "volume": 140631.0}, {"date": "2022-03-07", "close": 56.61, "volume": 143737.0}, {"date": "2022-03-08", "close": 58.28, "volume": 144781.0}, {"date": "2022-03-09", "close": 60.7, "volume": 138350.0}, {"date": "2022-03-10", "close": 61.26, "volume": 94243.0}, {"date": "2022-03-11", "close": 59.05, "volume": 73185.0}, {"date": "2022-03-14", "close": 59.16, "volume": 92097.0}, {"date": "2022-03-15", "close": 61.02, "volume": 175138.0}, {"date": "2022-03-16", "close": 62.33, "volume": 170567.0}, {"date": "2022-03-17", "close": 63.11, "volume": 184937.0}, {"date": "2022-03-18", "close": 61.85, "volume": 222180.0}, {"date": "2022-03-21", "close": 60.43, "volume": 154319.0}, {"date": "2022-03-22", "close": 63.06, "volume": 225362.0}, {"date": "2022-03-23", "close": 60.88, "volume": 114579.0}, {"date": "2022-03-24", "close": 64.12, "volume": 181537.0}, {"date": "2022-03-25", "close": 64.12, "volume": 194073.0}, {"date": "2022-03-28", "close": 62.56, "volume": 133313.0}, {"date": "2022-03-29", "close": 64.49, "volume": 161178.0}, {"date": "2022-03-30", "close": 62.31, "volume": 152813.0}, {"date": "2022-03-31", "close": 63.99, "volume": 146974.0}, {"date": "2022-04-01", "close": 68.99, "volume": 297080.0}, {"date": "2022-04-04", "close": 66.91, "volume": 179929.0}, {"date": "2022-04-05", "close": 66.33, "volume": 102408.0}, {"date": "2022-04-06", "close": 67.38, "volume": 184327.0}, {"date": "2022-04-07", "close": 67.35, "volume": 129380.0}, {"date": "2022-04-08", "close": 64.09, "volume": 92615.0}, {"date": "2022-04-11", "close": 61.43, "volume": 88719.0}, {"date": "2022-04-12", "close": 61.43, "volume": 64584.0}, {"date": "2022-04-13", "close": 61.85, "volume": 57921.0}, {"date": "2022-04-14", "close": 59.92, "volume": 72399.0}, {"date": "2022-04-18", "close": 59.77, "volume": 97457.0}, {"date": "2022-04-19", "close": 59.23, "volume": 89510.0}, {"date": "2022-04-20", "close": 59.93, "volume": 108427.0}, {"date": "2022-04-21", "close": 58.79, "volume": 92763.0}, {"date": "2022-04-22", "close": 56.44, "volume": 80490.0}, {"date": "2022-04-25", "close": 57.66, "volume": 103281.0}, {"date": "2022-04-26", "close": 55.36, "volume": 85147.0}, {"date": "2022-04-27", "close": 56.09, "volume": 116690.0}, {"date": "2022-04-28", "close": 56.57, "volume": 78451.0}, {"date": "2022-04-29", "close": 54.45, "volume": 70980.0}, {"date": "2022-05-02", "close": 55.17, "volume": 77407.0}, {"date": "2022-05-03", "close": 56.38, "volume": 103888.0}, {"date": "2022-05-04", "close": 57.48, "volume": 82734.0}, {"date": "2022-05-05", "close": 53.2, "volume": 124675.0}, {"date": "2022-05-06", "close": 52.48, "volume": 131085.0}, {"date": "2022-05-09", "close": 51.18, "volume": 130628.0}, {"date": "2022-05-10", "close": 51.48, "volume": 156685.0}, {"date": "2022-05-11", "close": 52.92, "volume": 136528.0}, {"date": "2022-05-12", "close": 56.53, "volume": 263519.0}, {"date": "2022-05-13", "close": 59.12, "volume": 127859.0}, {"date": "2022-05-16", "close": 58.21, "volume": 104815.0}, {"date": "2022-05-17", "close": 62.0, "volume": 128513.0}, {"date": "2022-05-18", "close": 58.91, "volume": 167517.0}, {"date": "2022-05-19", "close": 58.79, "volume": 168007.0}, {"date": "2022-05-20", "close": 59.49, "volume": 99111.0}, {"date": "2022-05-23", "close": 60.1, "volume": 96506.0}, {"date": "2022-05-24", "close": 60.9, "volume": 94162.0}, {"date": "2022-05-25", "close": 61.87, "volume": 93014.0}, {"date": "2022-05-26", "close": 62.26, "volume": 68671.0}, {"date": "2022-05-27", "close": 64.19, "volume": 115939.0}, {"date": "2022-05-31", "close": 62.15, "volume": 108811.0}, {"date": "2022-06-01", "close": 61.96, "volume": 89411.0}, {"date": "2022-06-02", "close": 62.85, "volume": 86767.0}, {"date": "2022-06-03", "close": 63.67, "volume": 88832.0}, {"date": "2022-06-06", "close": 64.5, "volume": 71835.0}, {"date": "2022-06-07", "close": 66.53, "volume": 93972.0}, {"date": "2022-06-08", "close": 66.19, "volume": 93775.0}, {"date": "2022-06-09", "close": 64.15, "volume": 90084.0}, {"date": "2022-06-10", "close": 62.59, "volume": 66445.0}, {"date": "2022-06-13", "close": 61.64, "volume": 107610.0}, {"date": "2022-06-14", "close": 63.76, "volume": 185482.0}, {"date": "2022-06-15", "close": 60.97, "volume": 141523.0}, {"date": "2022-06-16", "close": 54.43, "volume": 180147.0}, {"date": "2022-06-17", "close": 55.99, "volume": 239684.0}, {"date": "2022-06-21", "close": 56.78, "volume": 201687.0}, {"date": "2022-06-22", "close": 60.87, "volume": 164344.0}, {"date": "2022-06-23", "close": 61.49, "volume": 90236.0}, {"date": "2022-06-24", "close": 64.52, "volume": 259373.0}, {"date": "2022-06-27", "close": 64.43, "volume": 62729.0}, {"date": "2022-06-28", "close": 63.52, "volume": 69463.0}, {"date": "2022-06-29", "close": 61.94, "volume": 70507.0}, {"date": "2022-06-30", "close": 64.4, "volume": 115256.0}, {"date": "2022-07-01", "close": 64.76, "volume": 83435.0}, {"date": "2022-07-05", "close": 65.07, "volume": 115533.0}, {"date": "2022-07-06", "close": 62.23, "volume": 88857.0}, {"date": "2022-07-07", "close": 61.14, "volume": 93620.0}, {"date": "2022-07-08", "close": 61.5, "volume": 83784.0}, {"date": "2022-07-11", "close": 59.12, "volume": 68507.0}, {"date": "2022-07-12", "close": 58.09, "volume": 91901.0}, {"date": "2022-07-13", "close": 57.82, "volume": 77392.0}, {"date": "2022-07-14", "close": 56.51, "volume": 98147.0}, {"date": "2022-07-15", "close": 56.02, "volume": 112736.0}, {"date": "2022-07-18", "close": 54.16, "volume": 92927.0}, {"date": "2022-07-19", "close": 57.36, "volume": 114669.0}, {"date": "2022-07-20", "close": 58.18, "volume": 101347.0}, {"date": "2022-07-21", "close": 60.51, "volume": 106927.0}, {"date": "2022-07-22", "close": 57.99, "volume": 76119.0}, {"date": "2022-07-25", "close": 58.79, "volume": 89735.0}, {"date": "2022-07-26", "close": 58.49, "volume": 61857.0}, {"date": "2022-07-27", "close": 60.3, "volume": 88575.0}, {"date": "2022-07-28", "close": 60.78, "volume": 65172.0}, {"date": "2022-07-29", "close": 62.37, "volume": 93476.0}, {"date": "2022-08-01", "close": 61.77, "volume": 91109.0}, {"date": "2022-08-02", "close": 64.21, "volume": 131311.0}, {"date": "2022-08-03", "close": 66.47, "volume": 144657.0}, {"date": "2022-08-04", "close": 70.04, "volume": 258650.0}, {"date": "2022-08-05", "close": 71.83, "volume": 152153.0}, {"date": "2022-08-08", "close": 72.93, "volume": 105372.0}, {"date": "2022-08-09", "close": 72.72, "volume": 108087.0}, {"date": "2022-08-10", "close": 73.86, "volume": 110798.0}, {"date": "2022-08-11", "close": 75.44, "volume": 49380.0}, {"date": "2022-08-12", "close": 78.08, "volume": 86913.0}, {"date": "2022-08-15", "close": 79.06, "volume": 112432.0}, {"date": "2022-08-16", "close": 79.53, "volume": 136073.0}, {"date": "2022-08-17", "close": 77.89, "volume": 117840.0}, {"date": "2022-08-18", "close": 78.85, "volume": 145015.0}, {"date": "2022-08-19", "close": 77.3, "volume": 171666.0}, {"date": "2022-08-22", "close": 74.97, "volume": 62260.0}, {"date": "2022-08-23", "close": 75.55, "volume": 49061.0}, {"date": "2022-08-24", "close": 76.57, "volume": 54587.0}, {"date": "2022-08-25", "close": 77.68, "volume": 71639.0}, {"date": "2022-08-26", "close": 76.56, "volume": 71955.0}, {"date": "2022-08-29", "close": 76.36, "volume": 171088.0}, {"date": "2022-08-30", "close": 77.72, "volume": 160866.0}, {"date": "2022-08-31", "close": 79.29, "volume": 147322.0}, {"date": "2022-09-01", "close": 81.98, "volume": 279511.0}, {"date": "2022-09-02", "close": 83.93, "volume": 363005.0}, {"date": "2022-09-06", "close": 85.01, "volume": 241296.0}, {"date": "2022-09-07", "close": 89.54, "volume": 319982.0}, {"date": "2022-09-08", "close": 86.13, "volume": 278285.0}, {"date": "2022-09-09", "close": 83.84, "volume": 122081.0}, {"date": "2022-09-12", "close": 87.1, "volume": 226071.0}, {"date": "2022-09-13", "close": 85.24, "volume": 135531.0}, {"date": "2022-09-14", "close": 86.75, "volume": 185634.0}, {"date": "2022-09-15", "close": 87.4, "volume": 105024.0}, {"date": "2022-09-16", "close": 84.18, "volume": 433800.0}, {"date": "2022-09-19", "close": 86.91, "volume": 172638.0}, {"date": "2022-09-20", "close": 86.87, "volume": 184261.0}, {"date": "2022-09-21", "close": 85.37, "volume": 94619.0}, {"date": "2022-09-22", "close": 84.17, "volume": 92822.0}, {"date": "2022-09-23", "close": 83.32, "volume": 125224.0}, {"date": "2022-09-26", "close": 83.27, "volume": 129658.0}, {"date": "2022-09-27", "close": 83.74, "volume": 115597.0}, {"date": "2022-09-28", "close": 86.85, "volume": 212875.0}, {"date": "2022-09-29", "close": 85.93, "volume": 210348.0}, {"date": "2022-09-30", "close": 83.72, "volume": 262078.0}, {"date": "2022-10-03", "close": 87.56, "volume": 130026.0}, {"date": "2022-10-04", "close": 91.22, "volume": 150252.0}, {"date": "2022-10-05", "close": 90.76, "volume": 111509.0}, {"date": "2022-10-06", "close": 93.12, "volume": 151279.0}, {"date": "2022-10-07", "close": 90.53, "volume": 142454.0}, {"date": "2022-10-10", "close": 92.16, "volume": 212026.0}, {"date": "2022-10-11", "close": 94.49, "volume": 271423.0}, {"date": "2022-10-12", "close": 88.83, "volume": 459981.0}, {"date": "2022-10-13", "close": 91.92, "volume": 229222.0}, {"date": "2022-10-14", "close": 92.6, "volume": 192657.0}, {"date": "2022-10-17", "close": 89.16, "volume": 177580.0}, {"date": "2022-10-18", "close": 89.73, "volume": 159430.0}, {"date": "2022-10-19", "close": 84.76, "volume": 142522.0}, {"date": "2022-10-20", "close": 79.21, "volume": 217478.0}, {"date": "2022-10-21", "close": 81.03, "volume": 201929.0}, {"date": "2022-10-24", "close": 80.8, "volume": 110363.0}, {"date": "2022-10-25", "close": 81.67, "volume": 100587.0}, {"date": "2022-10-26", "close": 82.41, "volume": 76622.0}, {"date": "2022-10-27", "close": 83.72, "volume": 126672.0}, {"date": "2022-10-28", "close": 85.23, "volume": 223794.0}, {"date": "2022-10-31", "close": 88.96, "volume": 149483.0}, {"date": "2022-11-01", "close": 89.39, "volume": 141150.0}, {"date": "2022-11-02", "close": 85.35, "volume": 129449.0}, {"date": "2022-11-03", "close": 64.41, "volume": 923783.0}, {"date": "2022-11-04", "close": 67.5, "volume": 358854.0}, {"date": "2022-11-07", "close": 67.83, "volume": 239012.0}, {"date": "2022-11-08", "close": 67.5, "volume": 164478.0}, {"date": "2022-11-09", "close": 67.81, "volume": 115789.0}, {"date": "2022-11-10", "close": 71.07, "volume": 220006.0}, {"date": "2022-11-11", "close": 67.08, "volume": 198881.0}, {"date": "2022-11-14", "close": 64.34, "volume": 105571.0}, {"date": "2022-11-15", "close": 65.7, "volume": 145550.0}, {"date": "2022-11-16", "close": 65.21, "volume": 84849.0}, {"date": "2022-11-17", "close": 65.38, "volume": 165873.0}, {"date": "2022-11-18", "close": 61.14, "volume": 264741.0}, {"date": "2022-11-21", "close": 60.49, "volume": 236123.0}, {"date": "2022-11-22", "close": 59.85, "volume": 142664.0}, {"date": "2022-11-23", "close": 61.0, "volume": 116351.0}, {"date": "2022-11-25", "close": 60.8, "volume": 36331.0}, {"date": "2022-11-28", "close": 59.45, "volume": 104388.0}, {"date": "2022-11-29", "close": 60.86, "volume": 96233.0}, {"date": "2022-11-30", "close": 62.74, "volume": 154936.0}, {"date": "2022-12-01", "close": 61.47, "volume": 105196.0}, {"date": "2022-12-02", "close": 61.67, "volume": 150223.0}, {"date": "2022-12-05", "close": 59.18, "volume": 125136.0}, {"date": "2022-12-06", "close": 52.85, "volume": 1153968.0}, {"date": "2022-12-07", "close": 52.76, "volume": 246204.0}, {"date": "2022-12-08", "close": 51.91, "volume": 308488.0}, {"date": "2022-12-09", "close": 51.88, "volume": 147475.0}, {"date": "2022-12-12", "close": 49.95, "volume": 360628.0}, {"date": "2022-12-13", "close": 51.54, "volume": 333062.0}, {"date": "2022-12-14", "close": 49.6, "volume": 222733.0}, {"date": "2022-12-15", "close": 50.01, "volume": 253494.0}, {"date": "2022-12-16", "close": 50.29, "volume": 471359.0}, {"date": "2022-12-19", "close": 47.61, "volume": 222450.0}, {"date": "2022-12-20", "close": 48.18, "volume": 140236.0}, {"date": "2022-12-21", "close": 47.32, "volume": 250749.0}, {"date": "2022-12-22", "close": 46.05, "volume": 197976.0}, {"date": "2022-12-23", "close": 46.17, "volume": 197745.0}, {"date": "2022-12-27", "close": 44.84, "volume": 141549.0}, {"date": "2022-12-28", "close": 44.28, "volume": 195396.0}, {"date": "2022-12-29", "close": 44.5, "volume": 186235.0}, {"date": "2022-12-30", "close": 45.16, "volume": 186079.0}, {"date": "2023-01-03", "close": 46.88, "volume": 179849.0}, {"date": "2023-01-04", "close": 48.95, "volume": 247827.0}, {"date": "2023-01-05", "close": 46.51, "volume": 154655.0}, {"date": "2023-01-06", "close": 46.8, "volume": 126916.0}, {"date": "2023-01-09", "close": 48.37, "volume": 260908.0}, {"date": "2023-01-10", "close": 49.48, "volume": 209841.0}, {"date": "2023-01-11", "close": 50.44, "volume": 163952.0}, {"date": "2023-01-12", "close": 51.5, "volume": 184748.0}, {"date": "2023-01-13", "close": 51.85, "volume": 145469.0}, {"date": "2023-01-17", "close": 52.93, "volume": 131121.0}, {"date": "2023-01-18", "close": 51.19, "volume": 148537.0}, {"date": "2023-01-19", "close": 51.38, "volume": 108090.0}, {"date": "2023-01-20", "close": 49.22, "volume": 255216.0}, {"date": "2023-01-23", "close": 49.87, "volume": 128219.0}, {"date": "2023-01-24", "close": 49.93, "volume": 90009.0}, {"date": "2023-01-25", "close": 50.0, "volume": 85197.0}, {"date": "2023-01-26", "close": 50.0, "volume": 121432.0}, {"date": "2023-01-27", "close": 49.67, "volume": 104310.0}, {"date": "2023-01-30", "close": 49.81, "volume": 94079.0}, {"date": "2023-01-31", "close": 51.11, "volume": 179548.0}, {"date": "2023-02-01", "close": 51.31, "volume": 171476.0}, {"date": "2023-02-02", "close": 54.24, "volume": 163442.0}, {"date": "2023-02-03", "close": 53.56, "volume": 149469.0}, {"date": "2023-02-06", "close": 52.01, "volume": 97644.0}, {"date": "2023-02-07", "close": 51.55, "volume": 220250.0}, {"date": "2023-02-08", "close": 50.98, "volume": 86498.0}, {"date": "2023-02-09", "close": 50.21, "volume": 84517.0}, {"date": "2023-02-10", "close": 50.08, "volume": 81676.0}, {"date": "2023-02-13", "close": 50.88, "volume": 98508.0}, {"date": "2023-02-14", "close": 49.37, "volume": 101748.0}, {"date": "2023-02-15", "close": 52.51, "volume": 211147.0}, {"date": "2023-02-16", "close": 53.38, "volume": 237686.0}, {"date": "2023-02-17", "close": 58.4, "volume": 395141.0}, {"date": "2023-02-21", "close": 58.31, "volume": 247509.0}, {"date": "2023-02-22", "close": 58.99, "volume": 246754.0}, {"date": "2023-02-23", "close": 60.27, "volume": 220588.0}, {"date": "2023-02-24", "close": 61.04, "volume": 195603.0}, {"date": "2023-02-27", "close": 60.4, "volume": 162607.0}, {"date": "2023-02-28", "close": 60.0, "volume": 133984.0}, {"date": "2023-03-01", "close": 60.7, "volume": 119465.0}, {"date": "2023-03-02", "close": 60.4, "volume": 104067.0}, {"date": "2023-03-03", "close": 60.95, "volume": 86888.0}, {"date": "2023-03-06", "close": 60.43, "volume": 161334.0}, {"date": "2023-03-07", "close": 59.59, "volume": 222281.0}, {"date": "2023-03-08", "close": 59.94, "volume": 159730.0}, {"date": "2023-03-09", "close": 59.11, "volume": 118238.0}, {"date": "2023-03-10", "close": 55.45, "volume": 181969.0}, {"date": "2023-03-13", "close": 54.7, "volume": 128623.0}, {"date": "2023-03-14", "close": 56.47, "volume": 94801.0}, {"date": "2023-03-15", "close": 54.29, "volume": 131523.0}, {"date": "2023-03-16", "close": 55.27, "volume": 230761.0}, {"date": "2023-03-17", "close": 51.45, "volume": 434519.0}, {"date": "2023-03-20", "close": 53.08, "volume": 121303.0}, {"date": "2023-03-21", "close": 55.53, "volume": 111919.0}, {"date": "2023-03-22", "close": 54.5, "volume": 129553.0}, {"date": "2023-03-23", "close": 53.07, "volume": 81629.0}, {"date": "2023-03-24", "close": 53.69, "volume": 78933.0}, {"date": "2023-03-27", "close": 53.93, "volume": 76922.0}, {"date": "2023-03-28", "close": 53.86, "volume": 57969.0}, {"date": "2023-03-29", "close": 54.79, "volume": 81851.0}, {"date": "2023-03-30", "close": 53.48, "volume": 79117.0}, {"date": "2023-03-31", "close": 55.2, "volume": 148431.0}, {"date": "2023-04-03", "close": 54.78, "volume": 116088.0}, {"date": "2023-04-04", "close": 53.2, "volume": 70707.0}, {"date": "2023-04-05", "close": 53.76, "volume": 120585.0}, {"date": "2023-04-06", "close": 54.58, "volume": 70234.0}, {"date": "2023-04-10", "close": 54.91, "volume": 115669.0}, {"date": "2023-04-11", "close": 54.86, "volume": 90158.0}, {"date": "2023-04-12", "close": 53.86, "volume": 94675.0}, {"date": "2023-04-13", "close": 55.07, "volume": 127398.0}, {"date": "2023-04-14", "close": 53.95, "volume": 94786.0}, {"date": "2023-04-17", "close": 53.7, "volume": 86304.0}, {"date": "2023-04-18", "close": 52.36, "volume": 99272.0}, {"date": "2023-04-19", "close": 52.64, "volume": 141107.0}, {"date": "2023-04-20", "close": 53.82, "volume": 133900.0}, {"date": "2023-04-21", "close": 52.85, "volume": 92289.0}, {"date": "2023-04-24", "close": 52.5, "volume": 108324.0}, {"date": "2023-04-25", "close": 51.95, "volume": 85891.0}, {"date": "2023-04-26", "close": 49.96, "volume": 69620.0}, {"date": "2023-04-27", "close": 50.88, "volume": 97833.0}, {"date": "2023-04-28", "close": 50.26, "volume": 114521.0}, {"date": "2023-05-01", "close": 50.54, "volume": 110903.0}, {"date": "2023-05-02", "close": 48.74, "volume": 110569.0}, {"date": "2023-05-03", "close": 49.63, "volume": 264221.0}, {"date": "2023-05-04", "close": 49.14, "volume": 200420.0}, {"date": "2023-05-05", "close": 51.0, "volume": 195210.0}, {"date": "2023-05-08", "close": 50.7, "volume": 123941.0}, {"date": "2023-05-09", "close": 48.96, "volume": 199283.0}, {"date": "2023-05-10", "close": 49.5, "volume": 196031.0}, {"date": "2023-05-11", "close": 47.95, "volume": 161895.0}, {"date": "2023-05-12", "close": 47.03, "volume": 125980.0}, {"date": "2023-05-15", "close": 47.11, "volume": 159845.0}, {"date": "2023-05-16", "close": 49.58, "volume": 257292.0}, {"date": "2023-05-17", "close": 50.06, "volume": 180594.0}, {"date": "2023-05-18", "close": 50.95, "volume": 142839.0}, {"date": "2023-05-19", "close": 52.37, "volume": 149445.0}, {"date": "2023-05-22", "close": 53.05, "volume": 122821.0}, {"date": "2023-05-23", "close": 51.48, "volume": 144320.0}, {"date": "2023-05-24", "close": 49.0, "volume": 75824.0}, {"date": "2023-05-25", "close": 48.8, "volume": 139773.0}, {"date": "2023-05-26", "close": 47.82, "volume": 91766.0}, {"date": "2023-05-30", "close": 47.28, "volume": 115693.0}, {"date": "2023-05-31", "close": 54.66, "volume": 667952.0}, {"date": "2023-06-01", "close": 52.93, "volume": 240638.0}, {"date": "2023-06-02", "close": 54.17, "volume": 126519.0}, {"date": "2023-06-05", "close": 55.16, "volume": 120266.0}, {"date": "2023-06-06", "close": 56.37, "volume": 148656.0}, {"date": "2023-06-07", "close": 59.01, "volume": 165000.0}, {"date": "2023-06-08", "close": 59.43, "volume": 120961.0}, {"date": "2023-06-09", "close": 59.06, "volume": 99498.0}, {"date": "2023-06-12", "close": 58.82, "volume": 118721.0}, {"date": "2023-06-13", "close": 58.17, "volume": 139272.0}, {"date": "2023-06-14", "close": 56.53, "volume": 138439.0}, {"date": "2023-06-15", "close": 56.49, "volume": 170005.0}, {"date": "2023-06-16", "close": 56.11, "volume": 522649.0}, {"date": "2023-06-20", "close": 58.61, "volume": 153559.0}, {"date": "2023-06-21", "close": 56.7, "volume": 205334.0}, {"date": "2023-06-22", "close": 58.2, "volume": 145054.0}, {"date": "2023-06-23", "close": 60.14, "volume": 364065.0}, {"date": "2023-06-26", "close": 59.43, "volume": 191051.0}, {"date": "2023-06-27", "close": 60.16, "volume": 134888.0}, {"date": "2023-06-28", "close": 58.94, "volume": 141941.0}, {"date": "2023-06-29", "close": 58.74, "volume": 161701.0}, {"date": "2023-06-30", "close": 58.04, "volume": 85789.0}, {"date": "2023-07-03", "close": 58.34, "volume": 52162.0}, {"date": "2023-07-05", "close": 57.42, "volume": 112060.0}, {"date": "2023-07-06", "close": 56.18, "volume": 56535.0}, {"date": "2023-07-07", "close": 56.61, "volume": 64374.0}, {"date": "2023-07-10", "close": 57.24, "volume": 94149.0}, {"date": "2023-07-11", "close": 56.28, "volume": 74502.0}, {"date": "2023-07-12", "close": 56.96, "volume": 97304.0}, {"date": "2023-07-13", "close": 57.43, "volume": 89563.0}, {"date": "2023-07-14", "close": 56.21, "volume": 109882.0}, {"date": "2023-07-17", "close": 57.12, "volume": 125085.0}, {"date": "2023-07-18", "close": 57.56, "volume": 126565.0}, {"date": "2023-07-19", "close": 57.74, "volume": 61793.0}, {"date": "2023-07-20", "close": 59.02, "volume": 55712.0}, {"date": "2023-07-21", "close": 59.12, "volume": 97717.0}, {"date": "2023-07-24", "close": 59.14, "volume": 43873.0}, {"date": "2023-07-25", "close": 59.48, "volume": 65877.0}, {"date": "2023-07-26", "close": 60.45, "volume": 58095.0}, {"date": "2023-07-27", "close": 60.69, "volume": 63425.0}, {"date": "2023-07-28", "close": 60.18, "volume": 62788.0}, {"date": "2023-07-31", "close": 60.56, "volume": 88909.0}, {"date": "2023-08-01", "close": 60.16, "volume": 45160.0}, {"date": "2023-08-02", "close": 60.0, "volume": 106313.0}, {"date": "2023-08-03", "close": 57.76, "volume": 189859.0}, {"date": "2023-08-04", "close": 58.52, "volume": 67860.0}, {"date": "2023-08-07", "close": 58.43, "volume": 154782.0}, {"date": "2023-08-08", "close": 57.26, "volume": 120731.0}, {"date": "2023-08-09", "close": 57.64, "volume": 84407.0}, {"date": "2023-08-10", "close": 56.9, "volume": 169986.0}, {"date": "2023-08-11", "close": 56.75, "volume": 129961.0}, {"date": "2023-08-14", "close": 55.24, "volume": 116431.0}, {"date": "2023-08-15", "close": 53.83, "volume": 130031.0}, {"date": "2023-08-16", "close": 54.88, "volume": 64580.0}, {"date": "2023-08-17", "close": 54.41, "volume": 66715.0}, {"date": "2023-08-18", "close": 52.29, "volume": 125169.0}, {"date": "2023-08-21", "close": 51.4, "volume": 79847.0}, {"date": "2023-08-22", "close": 50.93, "volume": 78734.0}, {"date": "2023-08-23", "close": 50.99, "volume": 149091.0}, {"date": "2023-08-24", "close": 51.04, "volume": 67890.0}, {"date": "2023-08-25", "close": 50.55, "volume": 71939.0}, {"date": "2023-08-28", "close": 48.79, "volume": 118925.0}, {"date": "2023-08-29", "close": 51.02, "volume": 110971.0}, {"date": "2023-08-30", "close": 50.95, "volume": 76691.0}, {"date": "2023-08-31", "close": 51.01, "volume": 170649.0}, {"date": "2023-09-01", "close": 52.07, "volume": 75912.0}, {"date": "2023-09-05", "close": 50.08, "volume": 129520.0}, {"date": "2023-09-06", "close": 49.95, "volume": 91782.0}, {"date": "2023-09-07", "close": 51.26, "volume": 129442.0}, {"date": "2023-09-08", "close": 51.27, "volume": 141443.0}, {"date": "2023-09-11", "close": 51.71, "volume": 105310.0}, {"date": "2023-09-12", "close": 52.22, "volume": 86602.0}, {"date": "2023-09-13", "close": 51.19, "volume": 121295.0}, {"date": "2023-09-14", "close": 52.31, "volume": 86148.0}, {"date": "2023-09-15", "close": 51.91, "volume": 423691.0}, {"date": "2023-09-18", "close": 53.24, "volume": 98395.0}, {"date": "2023-09-19", "close": 53.73, "volume": 65740.0}, {"date": "2023-09-20", "close": 53.42, "volume": 104944.0}, {"date": "2023-09-21", "close": 52.05, "volume": 83928.0}, {"date": "2023-09-22", "close": 51.63, "volume": 90036.0}, {"date": "2023-09-25", "close": 51.0, "volume": 93267.0}, {"date": "2023-09-26", "close": 50.33, "volume": 110066.0}, {"date": "2023-09-27", "close": 51.07, "volume": 127262.0}, {"date": "2023-09-28", "close": 50.14, "volume": 124972.0}, {"date": "2023-09-29", "close": 50.75, "volume": 390604.0}, {"date": "2023-10-02", "close": 49.73, "volume": 149982.0}, {"date": "2023-10-03", "close": 49.36, "volume": 73702.0}, {"date": "2023-10-04", "close": 49.47, "volume": 76063.0}, {"date": "2023-10-05", "close": 50.5, "volume": 119745.0}, {"date": "2023-10-06", "close": 49.95, "volume": 238841.0}, {"date": "2023-10-09", "close": 50.79, "volume": 161085.0}, {"date": "2023-10-10", "close": 50.82, "volume": 260487.0}, {"date": "2023-10-11", "close": 52.21, "volume": 146166.0}, {"date": "2023-10-12", "close": 51.51, "volume": 58373.0}, {"date": "2023-10-13", "close": 50.98, "volume": 68895.0}, {"date": "2023-10-16", "close": 52.55, "volume": 105130.0}, {"date": "2023-10-17", "close": 53.25, "volume": 101809.0}, {"date": "2023-10-18", "close": 52.55, "volume": 71594.0}, {"date": "2023-10-19", "close": 51.32, "volume": 103650.0}, {"date": "2023-10-20", "close": 49.35, "volume": 119418.0}, {"date": "2023-10-23", "close": 48.58, "volume": 119731.0}, {"date": "2023-10-24", "close": 50.06, "volume": 135888.0}, {"date": "2023-10-25", "close": 49.68, "volume": 84630.0}, {"date": "2023-10-26", "close": 50.72, "volume": 82348.0}, {"date": "2023-10-27", "close": 49.36, "volume": 125300.0}, {"date": "2023-10-30", "close": 49.87, "volume": 164537.0}, {"date": "2023-10-31", "close": 50.08, "volume": 193468.0}, {"date": "2023-11-01", "close": 51.22, "volume": 218854.0}, {"date": "2023-11-02", "close": 56.37, "volume": 275736.0}, {"date": "2023-11-03", "close": 56.36, "volume": 215802.0}, {"date": "2023-11-06", "close": 56.98, "volume": 130892.0}, {"date": "2023-11-07", "close": 57.13, "volume": 221429.0}, {"date": "2023-11-08", "close": 58.5, "volume": 161210.0}, {"date": "2023-11-09", "close": 57.76, "volume": 128860.0}, {"date": "2023-11-10", "close": 59.6, "volume": 150010.0}, {"date": "2023-11-13", "close": 60.67, "volume": 93989.0}, {"date": "2023-11-14", "close": 60.24, "volume": 124697.0}, {"date": "2023-11-15", "close": 58.87, "volume": 99157.0}, {"date": "2023-11-16", "close": 58.59, "volume": 172966.0}, {"date": "2023-11-17", "close": 59.4, "volume": 137360.0}, {"date": "2023-11-20", "close": 58.53, "volume": 85405.0}, {"date": "2023-11-21", "close": 59.61, "volume": 157466.0}, {"date": "2023-11-22", "close": 58.24, "volume": 147385.0}, {"date": "2023-11-24", "close": 59.67, "volume": 47297.0}, {"date": "2023-11-27", "close": 59.83, "volume": 133932.0}, {"date": "2023-11-28", "close": 59.11, "volume": 121168.0}, {"date": "2023-11-29", "close": 58.42, "volume": 102905.0}, {"date": "2023-11-30", "close": 58.51, "volume": 121653.0}, {"date": "2023-12-01", "close": 58.84, "volume": 123489.0}, {"date": "2023-12-04", "close": 63.15, "volume": 265183.0}, {"date": "2023-12-05", "close": 63.01, "volume": 183619.0}, {"date": "2023-12-06", "close": 61.86, "volume": 175913.0}, {"date": "2023-12-07", "close": 60.15, "volume": 130587.0}, {"date": "2023-12-08", "close": 61.06, "volume": 93868.0}, {"date": "2023-12-11", "close": 61.0, "volume": 99875.0}, {"date": "2023-12-12", "close": 61.23, "volume": 117676.0}, {"date": "2023-12-13", "close": 63.37, "volume": 193035.0}, {"date": "2023-12-14", "close": 60.88, "volume": 201374.0}, {"date": "2023-12-15", "close": 58.25, "volume": 405797.0}, {"date": "2023-12-18", "close": 58.27, "volume": 123555.0}, {"date": "2023-12-19", "close": 59.38, "volume": 259338.0}, {"date": "2023-12-20", "close": 57.99, "volume": 148569.0}, {"date": "2023-12-21", "close": 57.46, "volume": 118423.0}, {"date": "2023-12-22", "close": 57.37, "volume": 91104.0}, {"date": "2023-12-26", "close": 57.0, "volume": 182734.0}, {"date": "2023-12-27", "close": 56.34, "volume": 108365.0}, {"date": "2023-12-28", "close": 55.71, "volume": 87590.0}, {"date": "2023-12-29", "close": 55.5, "volume": 86718.0}, {"date": "2024-01-02", "close": 56.67, "volume": 180427.0}, {"date": "2024-01-03", "close": 57.1, "volume": 133545.0}, {"date": "2024-01-04", "close": 58.48, "volume": 131077.0}, {"date": "2024-01-05", "close": 57.88, "volume": 137250.0}, {"date": "2024-01-08", "close": 56.21, "volume": 106675.0}, {"date": "2024-01-09", "close": 56.1, "volume": 90784.0}, {"date": "2024-01-10", "close": 56.68, "volume": 114729.0}, {"date": "2024-01-11", "close": 59.76, "volume": 179101.0}, {"date": "2024-01-12", "close": 62.72, "volume": 255962.0}, {"date": "2024-01-16", "close": 61.05, "volume": 141043.0}, {"date": "2024-01-17", "close": 61.34, "volume": 131189.0}, {"date": "2024-01-18", "close": 61.7, "volume": 115300.0}, {"date": "2024-01-19", "close": 62.5, "volume": 122356.0}, {"date": "2024-01-22", "close": 62.31, "volume": 170022.0}, {"date": "2024-01-23", "close": 61.73, "volume": 161859.0}, {"date": "2024-01-24", "close": 60.08, "volume": 138470.0}, {"date": "2024-01-25", "close": 60.0, "volume": 112305.0}, {"date": "2024-01-26", "close": 60.93, "volume": 100531.0}, {"date": "2024-01-29", "close": 61.62, "volume": 126864.0}, {"date": "2024-01-30", "close": 60.31, "volume": 92317.0}, {"date": "2024-01-31", "close": 59.87, "volume": 148630.0}, {"date": "2024-02-01", "close": 59.02, "volume": 138586.0}, {"date": "2024-02-02", "close": 58.59, "volume": 60440.0}, {"date": "2024-02-05", "close": 58.27, "volume": 108285.0}, {"date": "2024-02-06", "close": 58.81, "volume": 60120.0}, {"date": "2024-02-07", "close": 59.4, "volume": 94385.0}, {"date": "2024-02-08", "close": 59.73, "volume": 69138.0}, {"date": "2024-02-09", "close": 60.85, "volume": 149137.0}, {"date": "2024-02-12", "close": 61.64, "volume": 114589.0}, {"date": "2024-02-13", "close": 59.43, "volume": 178350.0}, {"date": "2024-02-14", "close": 62.2, "volume": 419095.0}, {"date": "2024-02-15", "close": 73.65, "volume": 558359.0}, {"date": "2024-02-16", "close": 74.13, "volume": 367354.0}, {"date": "2024-02-20", "close": 75.37, "volume": 162660.0}, {"date": "2024-02-21", "close": 73.0, "volume": 332823.0}, {"date": "2024-02-22", "close": 75.28, "volume": 265946.0}, {"date": "2024-02-23", "close": 75.74, "volume": 110968.0}, {"date": "2024-02-26", "close": 74.93, "volume": 97164.0}, {"date": "2024-02-27", "close": 75.17, "volume": 145025.0}, {"date": "2024-02-28", "close": 75.13, "volume": 116333.0}, {"date": "2024-02-29", "close": 76.14, "volume": 119715.0}, {"date": "2024-03-01", "close": 75.46, "volume": 106692.0}, {"date": "2024-03-04", "close": 73.8, "volume": 178948.0}, {"date": "2024-03-05", "close": 73.61, "volume": 116667.0}, {"date": "2024-03-06", "close": 75.05, "volume": 69126.0}, {"date": "2024-03-07", "close": 73.64, "volume": 62072.0}, {"date": "2024-03-08", "close": 74.32, "volume": 78518.0}, {"date": "2024-03-11", "close": 73.3, "volume": 66128.0}, {"date": "2024-03-12", "close": 74.15, "volume": 98308.0}, {"date": "2024-03-13", "close": 76.07, "volume": 192310.0}, {"date": "2024-03-14", "close": 82.85, "volume": 515814.0}, {"date": "2024-03-15", "close": 82.02, "volume": 359563.0}, {"date": "2024-03-18", "close": 83.0, "volume": 205914.0}, {"date": "2024-03-19", "close": 83.69, "volume": 187174.0}, {"date": "2024-03-20", "close": 82.37, "volume": 257956.0}, {"date": "2024-03-21", "close": 82.25, "volume": 247883.0}, {"date": "2024-03-22", "close": 81.7, "volume": 124607.0}, {"date": "2024-03-25", "close": 82.21, "volume": 74766.0}, {"date": "2024-03-26", "close": 83.83, "volume": 143992.0}, {"date": "2024-03-27", "close": 84.25, "volume": 170389.0}, {"date": "2024-03-28", "close": 83.83, "volume": 175959.0}, {"date": "2024-04-01", "close": 82.19, "volume": 94658.0}, {"date": "2024-04-02", "close": 81.59, "volume": 151441.0}, {"date": "2024-04-03", "close": 82.64, "volume": 153182.0}, {"date": "2024-04-04", "close": 80.56, "volume": 95348.0}, {"date": "2024-04-05", "close": 81.47, "volume": 147302.0}, {"date": "2024-04-08", "close": 78.42, "volume": 136809.0}, {"date": "2024-04-09", "close": 77.22, "volume": 100705.0}, {"date": "2024-04-10", "close": 76.94, "volume": 95651.0}, {"date": "2024-04-11", "close": 75.54, "volume": 141124.0}, {"date": "2024-04-12", "close": 74.41, "volume": 142612.0}, {"date": "2024-04-15", "close": 75.21, "volume": 94684.0}, {"date": "2024-04-16", "close": 76.47, "volume": 124598.0}, {"date": "2024-04-17", "close": 76.9, "volume": 138404.0}, {"date": "2024-04-18", "close": 77.77, "volume": 228870.0}, {"date": "2024-04-19", "close": 79.22, "volume": 144752.0}, {"date": "2024-04-22", "close": 79.84, "volume": 226182.0}, {"date": "2024-04-23", "close": 81.81, "volume": 122114.0}, {"date": "2024-04-24", "close": 81.38, "volume": 88180.0}, {"date": "2024-04-25", "close": 81.15, "volume": 161064.0}, {"date": "2024-04-26", "close": 79.5, "volume": 229756.0}, {"date": "2024-04-29", "close": 80.25, "volume": 173385.0}, {"date": "2024-04-30", "close": 78.67, "volume": 200706.0}, {"date": "2024-05-01", "close": 79.04, "volume": 131008.0}, {"date": "2024-05-02", "close": 77.97, "volume": 256561.0}, {"date": "2024-05-03", "close": 80.82, "volume": 290890.0}, {"date": "2024-05-06", "close": 83.39, "volume": 195624.0}, {"date": "2024-05-07", "close": 85.11, "volume": 218237.0}, {"date": "2024-05-08", "close": 84.76, "volume": 101600.0}, {"date": "2024-05-09", "close": 84.07, "volume": 125169.0}, {"date": "2024-05-10", "close": 83.85, "volume": 104312.0}, {"date": "2024-05-13", "close": 83.12, "volume": 204505.0}, {"date": "2024-05-14", "close": 84.06, "volume": 116919.0}, {"date": "2024-05-15", "close": 83.77, "volume": 131557.0}, {"date": "2024-05-16", "close": 85.3, "volume": 106867.0}, {"date": "2024-05-17", "close": 87.1, "volume": 317507.0}, {"date": "2024-05-20", "close": 83.5, "volume": 199273.0}, {"date": "2024-05-21", "close": 82.63, "volume": 197551.0}, {"date": "2024-05-22", "close": 82.8, "volume": 143423.0}, {"date": "2024-05-23", "close": 81.67, "volume": 132551.0}, {"date": "2024-05-24", "close": 81.74, "volume": 92276.0}, {"date": "2024-05-28", "close": 81.17, "volume": 164337.0}, {"date": "2024-05-29", "close": 84.34, "volume": 241031.0}, {"date": "2024-05-30", "close": 85.0, "volume": 110689.0}, {"date": "2024-05-31", "close": 84.84, "volume": 190849.0}, {"date": "2024-06-03", "close": 84.65, "volume": 116381.0}, {"date": "2024-06-04", "close": 85.17, "volume": 105774.0}, {"date": "2024-06-05", "close": 83.06, "volume": 145878.0}, {"date": "2024-06-06", "close": 86.17, "volume": 173050.0}, {"date": "2024-06-07", "close": 86.86, "volume": 289810.0}, {"date": "2024-06-10", "close": 86.0, "volume": 218276.0}, {"date": "2024-06-11", "close": 83.69, "volume": 115153.0}, {"date": "2024-06-12", "close": 85.9, "volume": 92219.0}, {"date": "2024-06-13", "close": 83.1, "volume": 132835.0}, {"date": "2024-06-14", "close": 80.13, "volume": 121088.0}, {"date": "2024-06-17", "close": 80.87, "volume": 78612.0}, {"date": "2024-06-18", "close": 80.97, "volume": 78200.0}, {"date": "2024-06-20", "close": 81.31, "volume": 88852.0}, {"date": "2024-06-21", "close": 78.16, "volume": 311940.0}, {"date": "2024-06-24", "close": 78.86, "volume": 125970.0}, {"date": "2024-06-25", "close": 79.61, "volume": 113693.0}, {"date": "2024-06-26", "close": 78.03, "volume": 228500.0}, {"date": "2024-06-27", "close": 81.28, "volume": 135614.0}, {"date": "2024-06-28", "close": 81.15, "volume": 327105.0}, {"date": "2024-07-01", "close": 83.2, "volume": 149690.0}, {"date": "2024-07-02", "close": 82.4, "volume": 117878.0}, {"date": "2024-07-03", "close": 82.27, "volume": 69677.0}, {"date": "2024-07-05", "close": 82.51, "volume": 96509.0}, {"date": "2024-07-08", "close": 82.9, "volume": 103414.0}, {"date": "2024-07-09", "close": 80.39, "volume": 191003.0}, {"date": "2024-07-10", "close": 81.44, "volume": 111641.0}, {"date": "2024-07-11", "close": 84.24, "volume": 127086.0}, {"date": "2024-07-12", "close": 85.67, "volume": 152256.0}, {"date": "2024-07-15", "close": 88.87, "volume": 153519.0}, {"date": "2024-07-16", "close": 91.31, "volume": 186790.0}, {"date": "2024-07-17", "close": 91.35, "volume": 202827.0}, {"date": "2024-07-18", "close": 90.34, "volume": 129149.0}, {"date": "2024-07-19", "close": 88.79, "volume": 108967.0}, {"date": "2024-07-22", "close": 90.22, "volume": 93187.0}, {"date": "2024-07-23", "close": 91.41, "volume": 112047.0}, {"date": "2024-07-24", "close": 89.02, "volume": 95013.0}, {"date": "2024-07-25", "close": 88.7, "volume": 124371.0}, {"date": "2024-07-26", "close": 91.67, "volume": 122481.0}, {"date": "2024-07-29", "close": 88.77, "volume": 150031.0}, {"date": "2024-07-30", "close": 92.05, "volume": 131227.0}, {"date": "2024-07-31", "close": 92.01, "volume": 113025.0}, {"date": "2024-08-01", "close": 89.58, "volume": 123687.0}, {"date": "2024-08-02", "close": 90.0, "volume": 205005.0}, {"date": "2024-08-05", "close": 88.25, "volume": 218916.0}, {"date": "2024-08-06", "close": 92.99, "volume": 282837.0}, {"date": "2024-08-07", "close": 94.94, "volume": 166365.0}, {"date": "2024-08-08", "close": 93.37, "volume": 98506.0}, {"date": "2024-08-09", "close": 89.91, "volume": 1091362.0}, {"date": "2024-08-12", "close": 87.9, "volume": 311449.0}, {"date": "2024-08-13", "close": 89.31, "volume": 309068.0}, {"date": "2024-08-14", "close": 90.36, "volume": 346181.0}, {"date": "2024-08-15", "close": 94.91, "volume": 462121.0}, {"date": "2024-08-16", "close": 94.66, "volume": 213119.0}, {"date": "2024-08-19", "close": 94.49, "volume": 154447.0}, {"date": "2024-08-20", "close": 93.94, "volume": 98366.0}, {"date": "2024-08-21", "close": 94.32, "volume": 104884.0}, {"date": "2024-08-22", "close": 97.39, "volume": 172806.0}, {"date": "2024-08-23", "close": 99.04, "volume": 146411.0}, {"date": "2024-08-26", "close": 97.45, "volume": 104181.0}, {"date": "2024-08-27", "close": 97.67, "volume": 95564.0}, {"date": "2024-08-28", "close": 97.33, "volume": 95198.0}, {"date": "2024-08-29", "close": 98.8, "volume": 119601.0}, {"date": "2024-08-30", "close": 99.22, "volume": 169507.0}, {"date": "2024-09-03", "close": 98.1, "volume": 137683.0}, {"date": "2024-09-04", "close": 97.88, "volume": 91640.0}, {"date": "2024-09-05", "close": 96.08, "volume": 121230.0}, {"date": "2024-09-06", "close": 94.51, "volume": 123860.0}, {"date": "2024-09-09", "close": 95.7, "volume": 302614.0}, {"date": "2024-09-10", "close": 92.88, "volume": 144083.0}, {"date": "2024-09-11", "close": 92.56, "volume": 128128.0}, {"date": "2024-09-12", "close": 92.86, "volume": 55618.0}, {"date": "2024-09-13", "close": 94.83, "volume": 102624.0}, {"date": "2024-09-16", "close": 95.78, "volume": 97292.0}, {"date": "2024-09-17", "close": 97.77, "volume": 241349.0}, {"date": "2024-09-18", "close": 96.89, "volume": 90939.0}, {"date": "2024-09-19", "close": 96.74, "volume": 105939.0}, {"date": "2024-09-20", "close": 95.01, "volume": 507573.0}, {"date": "2024-09-23", "close": 95.73, "volume": 195678.0}, {"date": "2024-09-24", "close": 96.19, "volume": 169692.0}, {"date": "2024-09-25", "close": 97.48, "volume": 194296.0}, {"date": "2024-09-26", "close": 95.27, "volume": 170424.0}, {"date": "2024-09-27", "close": 94.82, "volume": 125518.0}, {"date": "2024-09-30", "close": 94.67, "volume": 125809.0}, {"date": "2024-10-01", "close": 93.85, "volume": 159373.0}, {"date": "2024-10-02", "close": 95.09, "volume": 128137.0}, {"date": "2024-10-03", "close": 97.28, "volume": 199942.0}, {"date": "2024-10-04", "close": 102.88, "volume": 198997.0}, {"date": "2024-10-07", "close": 95.49, "volume": 271700.0}, {"date": "2024-10-08", "close": 96.51, "volume": 135797.0}, {"date": "2024-10-09", "close": 95.55, "volume": 189114.0}, {"date": "2024-10-10", "close": 92.39, "volume": 153476.0}, {"date": "2024-10-11", "close": 96.17, "volume": 136455.0}, {"date": "2024-10-14", "close": 97.79, "volume": 74983.0}, {"date": "2024-10-15", "close": 98.18, "volume": 102944.0}, {"date": "2024-10-16", "close": 98.02, "volume": 128385.0}, {"date": "2024-10-17", "close": 97.4, "volume": 106607.0}, {"date": "2024-10-18", "close": 97.09, "volume": 74256.0}, {"date": "2024-10-21", "close": 96.43, "volume": 74479.0}, {"date": "2024-10-22", "close": 95.34, "volume": 57338.0}, {"date": "2024-10-23", "close": 94.19, "volume": 80235.0}, {"date": "2024-10-24", "close": 94.57, "volume": 122308.0}, {"date": "2024-10-25", "close": 91.72, "volume": 176982.0}, {"date": "2024-10-28", "close": 90.97, "volume": 156219.0}, {"date": "2024-10-29", "close": 93.3, "volume": 108522.0}, {"date": "2024-10-30", "close": 92.92, "volume": 76607.0}, {"date": "2024-10-31", "close": 89.77, "volume": 111869.0}, {"date": "2024-11-01", "close": 88.38, "volume": 154769.0}, {"date": "2024-11-04", "close": 88.47, "volume": 128727.0}, {"date": "2024-11-05", "close": 90.3, "volume": 239262.0}, {"date": "2024-11-06", "close": 96.2, "volume": 327830.0}, {"date": "2024-11-07", "close": 95.77, "volume": 114023.0}, {"date": "2024-11-08", "close": 100.1, "volume": 295653.0}, {"date": "2024-11-11", "close": 101.58, "volume": 276411.0}, {"date": "2024-11-12", "close": 100.69, "volume": 158382.0}, {"date": "2024-11-13", "close": 101.0, "volume": 92690.0}, {"date": "2024-11-14", "close": 104.33, "volume": 140733.0}, {"date": "2024-11-15", "close": 103.69, "volume": 223737.0}, {"date": "2024-11-18", "close": 108.48, "volume": 256345.0}, {"date": "2024-11-19", "close": 107.16, "volume": 97796.0}, {"date": "2024-11-20", "close": 108.39, "volume": 163830.0}, {"date": "2024-11-21", "close": 108.67, "volume": 118925.0}, {"date": "2024-11-22", "close": 108.32, "volume": 139860.0}, {"date": "2024-11-25", "close": 109.03, "volume": 237751.0}, {"date": "2024-11-26", "close": 108.8, "volume": 243383.0}, {"date": "2024-11-27", "close": 108.44, "volume": 125074.0}, {"date": "2024-11-29", "close": 108.3, "volume": 85704.0}, {"date": "2024-12-02", "close": 109.03, "volume": 104041.0}, {"date": "2024-12-03", "close": 108.13, "volume": 83393.0}, {"date": "2024-12-04", "close": 111.01, "volume": 112595.0}, {"date": "2024-12-05", "close": 108.42, "volume": 185948.0}, {"date": "2024-12-06", "close": 110.45, "volume": 165504.0}, {"date": "2024-12-09", "close": 107.38, "volume": 122477.0}, {"date": "2024-12-10", "close": 105.68, "volume": 184224.0}, {"date": "2024-12-11", "close": 108.45, "volume": 210356.0}, {"date": "2024-12-12", "close": 109.57, "volume": 98494.0}, {"date": "2024-12-13", "close": 109.67, "volume": 131917.0}, {"date": "2024-12-16", "close": 112.17, "volume": 137939.0}, {"date": "2024-12-17", "close": 111.15, "volume": 201457.0}, {"date": "2024-12-18", "close": 104.74, "volume": 220659.0}, {"date": "2024-12-19", "close": 103.81, "volume": 218240.0}, {"date": "2024-12-20", "close": 104.93, "volume": 433349.0}, {"date": "2024-12-23", "close": 102.57, "volume": 90391.0}, {"date": "2024-12-24", "close": 105.01, "volume": 71502.0}, {"date": "2024-12-26", "close": 105.18, "volume": 83884.0}, {"date": "2024-12-27", "close": 104.39, "volume": 96014.0}, {"date": "2024-12-30", "close": 104.45, "volume": 100760.0}, {"date": "2024-12-31", "close": 105.59, "volume": 125900.0}, {"date": "2025-01-02", "close": 104.38, "volume": 110410.0}, {"date": "2025-01-03", "close": 104.81, "volume": 74754.0}, {"date": "2025-01-06", "close": 106.49, "volume": 169800.0}, {"date": "2025-01-07", "close": 105.47, "volume": 174584.0}, {"date": "2025-01-08", "close": 105.87, "volume": 133015.0}, {"date": "2025-01-10", "close": 101.51, "volume": 158312.0}, {"date": "2025-01-13", "close": 101.85, "volume": 105778.0}, {"date": "2025-01-14", "close": 105.52, "volume": 104331.0}, {"date": "2025-01-15", "close": 107.11, "volume": 127188.0}, {"date": "2025-01-16", "close": 108.37, "volume": 159211.0}, {"date": "2025-01-17", "close": 110.37, "volume": 106382.0}, {"date": "2025-01-21", "close": 109.6, "volume": 139807.0}, {"date": "2025-01-22", "close": 107.84, "volume": 96480.0}, {"date": "2025-01-23", "close": 102.71, "volume": 209037.0}, {"date": "2025-01-24", "close": 103.49, "volume": 230926.0}, {"date": "2025-01-27", "close": 106.24, "volume": 167724.0}, {"date": "2025-01-28", "close": 109.29, "volume": 82976.0}, {"date": "2025-01-29", "close": 108.63, "volume": 96285.0}, {"date": "2025-01-30", "close": 107.44, "volume": 92932.0}, {"date": "2025-01-31", "close": 107.87, "volume": 129015.0}, {"date": "2025-02-03", "close": 107.03, "volume": 120600.0}, {"date": "2025-02-04", "close": 106.74, "volume": 106533.0}, {"date": "2025-02-05", "close": 109.37, "volume": 98207.0}, {"date": "2025-02-06", "close": 110.73, "volume": 105085.0}, {"date": "2025-02-07", "close": 109.92, "volume": 127186.0}, {"date": "2025-02-10", "close": 109.62, "volume": 259374.0}, {"date": "2025-02-11", "close": 110.32, "volume": 236419.0}, {"date": "2025-02-12", "close": 108.99, "volume": 215466.0}, {"date": "2025-02-13", "close": 125.04, "volume": 632296.0}, {"date": "2025-02-14", "close": 126.92, "volume": 292299.0}, {"date": "2025-02-18", "close": 124.13, "volume": 319712.0}, {"date": "2025-02-19", "close": 122.86, "volume": 211247.0}, {"date": "2025-02-20", "close": 120.76, "volume": 300095.0}, {"date": "2025-02-21", "close": 119.07, "volume": 179560.0}, {"date": "2025-02-24", "close": 124.6, "volume": 249066.0}, {"date": "2025-02-25", "close": 121.61, "volume": 191275.0}, {"date": "2025-02-26", "close": 122.0, "volume": 180072.0}, {"date": "2025-02-27", "close": 122.59, "volume": 202072.0}, {"date": "2025-02-28", "close": 128.66, "volume": 373016.0}, {"date": "2025-03-03", "close": 128.2, "volume": 238462.0}, {"date": "2025-03-04", "close": 127.18, "volume": 234026.0}, {"date": "2025-03-05", "close": 128.89, "volume": 325146.0}, {"date": "2025-03-06", "close": 125.34, "volume": 173637.0}, {"date": "2025-03-07", "close": 127.56, "volume": 249730.0}, {"date": "2025-03-10", "close": 126.09, "volume": 252591.0}, {"date": "2025-03-11", "close": 131.21, "volume": 281395.0}, {"date": "2025-03-12", "close": 130.44, "volume": 354785.0}, {"date": "2025-03-13", "close": 127.39, "volume": 211712.0}, {"date": "2025-03-14", "close": 131.77, "volume": 237109.0}, {"date": "2025-03-17", "close": 134.09, "volume": 147092.0}, {"date": "2025-03-18", "close": 130.17, "volume": 287055.0}, {"date": "2025-03-19", "close": 129.42, "volume": 181630.0}, {"date": "2025-03-20", "close": 130.72, "volume": 174167.0}, {"date": "2025-03-21", "close": 129.32, "volume": 396967.0}, {"date": "2025-03-24", "close": 134.99, "volume": 277240.0}, {"date": "2025-03-25", "close": 135.14, "volume": 170067.0}, {"date": "2025-03-26", "close": 134.4, "volume": 120144.0}, {"date": "2025-03-27", "close": 136.6, "volume": 135289.0}, {"date": "2025-03-28", "close": 136.77, "volume": 191263.0}, {"date": "2025-03-31", "close": 137.08, "volume": 328720.0}, {"date": "2025-04-01", "close": 138.54, "volume": 181373.0}, {"date": "2025-04-02", "close": 141.72, "volume": 269400.0}, {"date": "2025-04-03", "close": 143.1, "volume": 397697.0}, {"date": "2025-04-04", "close": 133.28, "volume": 620795.0}, {"date": "2025-04-07", "close": 129.99, "volume": 595610.0}, {"date": "2025-04-08", "close": 131.06, "volume": 594129.0}, {"date": "2025-04-09", "close": 143.13, "volume": 492787.0}, {"date": "2025-04-10", "close": 142.99, "volume": 389065.0}, {"date": "2025-04-11", "close": 147.88, "volume": 249142.0}, {"date": "2025-04-14", "close": 150.54, "volume": 420071.0}, {"date": "2025-04-15", "close": 154.34, "volume": 372518.0}, {"date": "2025-04-16", "close": 150.44, "volume": 250711.0}, {"date": "2025-04-17", "close": 149.79, "volume": 178223.0}, {"date": "2025-04-21", "close": 144.16, "volume": 208938.0}, {"date": "2025-04-22", "close": 147.96, "volume": 440024.0}, {"date": "2025-04-23", "close": 152.0, "volume": 315751.0}, {"date": "2025-04-24", "close": 153.15, "volume": 253686.0}, {"date": "2025-04-25", "close": 147.48, "volume": 389621.0}, {"date": "2025-04-28", "close": 149.34, "volume": 254290.0}, {"date": "2025-04-29", "close": 147.91, "volume": 297363.0}, {"date": "2025-04-30", "close": 145.02, "volume": 314272.0}, {"date": "2025-05-01", "close": 144.06, "volume": 452310.0}, {"date": "2025-05-02", "close": 151.81, "volume": 479634.0}, {"date": "2025-05-05", "close": 155.69, "volume": 410078.0}, {"date": "2025-05-06", "close": 156.33, "volume": 459319.0}, {"date": "2025-05-07", "close": 156.82, "volume": 613364.0}, {"date": "2025-05-08", "close": 160.01, "volume": 378950.0}, {"date": "2025-05-09", "close": 159.93, "volume": 223620.0}, {"date": "2025-05-12", "close": 155.3, "volume": 342829.0}, {"date": "2025-05-13", "close": 155.68, "volume": 217948.0}, {"date": "2025-05-14", "close": 156.12, "volume": 313070.0}, {"date": "2025-05-15", "close": 156.89, "volume": 267829.0}, {"date": "2025-05-16", "close": 159.22, "volume": 174858.0}, {"date": "2025-05-19", "close": 161.17, "volume": 182730.0}, {"date": "2025-05-20", "close": 159.09, "volume": 157717.0}, {"date": "2025-05-21", "close": 161.54, "volume": 524050.0}, {"date": "2025-05-22", "close": 160.82, "volume": 387456.0}, {"date": "2025-05-23", "close": 162.56, "volume": 211196.0}, {"date": "2025-05-27", "close": 163.9, "volume": 183280.0}, {"date": "2025-05-28", "close": 162.45, "volume": 151795.0}, {"date": "2025-05-29", "close": 163.93, "volume": 176005.0}, {"date": "2025-05-30", "close": 171.47, "volume": 520493.0}, {"date": "2025-06-02", "close": 175.67, "volume": 335643.0}, {"date": "2025-06-03", "close": 175.1, "volume": 264405.0}, {"date": "2025-06-04", "close": 171.79, "volume": 202484.0}, {"date": "2025-06-05", "close": 168.37, "volume": 220780.0}, {"date": "2025-06-06", "close": 166.0, "volume": 388780.0}, {"date": "2025-06-09", "close": 162.27, "volume": 542121.0}, {"date": "2025-06-10", "close": 156.87, "volume": 355148.0}, {"date": "2025-06-11", "close": 157.97, "volume": 275817.0}, {"date": "2025-06-12", "close": 161.07, "volume": 176497.0}, {"date": "2025-06-13", "close": 160.93, "volume": 182939.0}, {"date": "2025-06-16", "close": 162.3, "volume": 206624.0}, {"date": "2025-06-17", "close": 159.4, "volume": 155904.0}, {"date": "2025-06-18", "close": 155.16, "volume": 300198.0}, {"date": "2025-06-20", "close": 155.67, "volume": 410077.0}, {"date": "2025-06-23", "close": 160.06, "volume": 188446.0}, {"date": "2025-06-24", "close": 160.02, "volume": 176475.0}, {"date": "2025-06-25", "close": 151.26, "volume": 395314.0}, {"date": "2025-06-26", "close": 153.67, "volume": 424048.0}, {"date": "2025-06-27", "close": 153.38, "volume": 434577.0}, {"date": "2025-06-30", "close": 154.25, "volume": 252651.0}, {"date": "2025-07-01", "close": 148.79, "volume": 329156.0}, {"date": "2025-07-02", "close": 143.65, "volume": 504044.0}, {"date": "2025-07-03", "close": 147.62, "volume": 247177.0}, {"date": "2025-07-07", "close": 145.32, "volume": 227054.0}, {"date": "2025-07-08", "close": 142.58, "volume": 351875.0}, {"date": "2025-07-09", "close": 144.45, "volume": 494813.0}, {"date": "2025-07-10", "close": 138.6, "volume": 275173.0}, {"date": "2025-07-11", "close": 135.01, "volume": 274694.0}, {"date": "2025-07-14", "close": 141.17, "volume": 487363.0}, {"date": "2025-07-15", "close": 141.88, "volume": 382884.0}, {"date": "2025-07-16", "close": 144.07, "volume": 337583.0}, {"date": "2025-07-17", "close": 140.41, "volume": 255142.0}, {"date": "2025-07-18", "close": 139.56, "volume": 251113.0}, {"date": "2025-07-21", "close": 139.86, "volume": 320177.0}, {"date": "2025-07-22", "close": 137.8, "volume": 295854.0}, {"date": "2025-07-23", "close": 136.93, "volume": 389050.0}, {"date": "2025-07-24", "close": 131.77, "volume": 383338.0}, {"date": "2025-07-25", "close": 132.52, "volume": 322900.0}, {"date": "2025-07-28", "close": 130.31, "volume": 314753.0}, {"date": "2025-07-29", "close": 129.99, "volume": 255477.0}, {"date": "2025-07-30", "close": 130.52, "volume": 230342.0}, {"date": "2025-07-31", "close": 132.49, "volume": 298176.0}, {"date": "2025-08-01", "close": 129.62, "volume": 398723.0}, {"date": "2025-08-04", "close": 131.53, "volume": 391390.0}, {"date": "2025-08-05", "close": 112.26, "volume": 977054.0}, {"date": "2025-08-06", "close": 116.64, "volume": 2020275.0}, {"date": "2025-08-07", "close": 122.89, "volume": 623903.0}, {"date": "2025-08-08", "close": 120.38, "volume": 396488.0}, {"date": "2025-08-11", "close": 121.64, "volume": 326321.0}, {"date": "2025-08-12", "close": 123.05, "volume": 295667.0}, {"date": "2025-08-13", "close": 123.07, "volume": 473205.0}, {"date": "2025-08-14", "close": 120.6, "volume": 365585.0}, {"date": "2025-08-15", "close": 120.26, "volume": 308976.0}, {"date": "2025-08-18", "close": 120.53, "volume": 195981.0}, {"date": "2025-08-19", "close": 120.86, "volume": 163369.0}, {"date": "2025-08-20", "close": 125.07, "volume": 233803.0}, {"date": "2025-08-21", "close": 126.87, "volume": 397785.0}, {"date": "2025-08-22", "close": 125.05, "volume": 360985.0}, {"date": "2025-08-25", "close": 122.22, "volume": 287396.0}, {"date": "2025-08-26", "close": 121.93, "volume": 384917.0}, {"date": "2025-08-27", "close": 123.84, "volume": 220595.0}, {"date": "2025-08-28", "close": 124.115, "volume": 223457.0}, {"date": "2025-08-29", "close": 123.02, "volume": 173744.0}, {"date": "2025-09-02", "close": 122.27, "volume": 177035.0}, {"date": "2025-09-03", "close": 123.15, "volume": 276327.0}, {"date": "2025-09-04", "close": 126.24, "volume": 227932.0}, {"date": "2025-09-05", "close": 123.205, "volume": 180283.0}, {"date": "2025-09-08", "close": 123.79, "volume": 190407.0}, {"date": "2025-09-09", "close": 121.03, "volume": 185505.0}, {"date": "2025-09-10", "close": 118.7, "volume": 480240.0}, {"date": "2025-09-11", "close": 118.9, "volume": 563558.0}, {"date": "2025-09-12", "close": 116.84, "volume": 303364.0}, {"date": "2025-09-15", "close": 115.79, "volume": 327687.0}, {"date": "2025-09-16", "close": 114.54, "volume": 325356.0}, {"date": "2025-09-17", "close": 115.05, "volume": 379558.0}, {"date": "2025-09-18", "close": 117.77, "volume": 544952.0}, {"date": "2025-09-19", "close": 115.84, "volume": 437584.0}, {"date": "2025-09-22", "close": 116.54, "volume": 218627.0}, {"date": "2025-09-23", "close": 116.15, "volume": 252404.0}, {"date": "2025-09-24", "close": 117.03, "volume": 202387.0}, {"date": "2025-09-25", "close": 114.4, "volume": 254308.0}, {"date": "2025-09-26", "close": 115.23, "volume": 181046.0}, {"date": "2025-09-29", "close": 114.49, "volume": 266222.0}, {"date": "2025-09-30", "close": 116.75, "volume": 254945.0}, {"date": "2025-10-01", "close": 109.9, "volume": 624715.0}, {"date": "2025-10-02", "close": 112.33, "volume": 400458.0}, {"date": "2025-10-03", "close": 116.57, "volume": 370607.0}, {"date": "2025-10-06", "close": 112.9, "volume": 313299.0}, {"date": "2025-10-07", "close": 115.44, "volume": 311987.0}, {"date": "2025-10-08", "close": 118.94, "volume": 369256.0}, {"date": "2025-10-09", "close": 119.74, "volume": 257718.0}, {"date": "2025-10-10", "close": 118.07, "volume": 402088.0}, {"date": "2025-10-13", "close": 118.14, "volume": 208380.0}, {"date": "2025-10-14", "close": 119.48, "volume": 170068.0}, {"date": "2025-10-15", "close": 117.65, "volume": 238827.0}, {"date": "2025-10-16", "close": 112.6, "volume": 372681.0}, {"date": "2025-10-17", "close": 114.47, "volume": 154673.0}, {"date": "2025-10-20", "close": 115.13, "volume": 166894.0}, {"date": "2025-10-21", "close": 115.34, "volume": 144626.0}, {"date": "2025-10-22", "close": 113.08, "volume": 304322.0}, {"date": "2025-10-23", "close": 113.68, "volume": 165306.0}, {"date": "2025-10-24", "close": 113.25, "volume": 190661.0}, {"date": "2025-10-27", "close": 113.84, "volume": 128293.0}, {"date": "2025-10-28", "close": 112.76, "volume": 221581.0}, {"date": "2025-10-29", "close": 112.49, "volume": 237019.0}, {"date": "2025-10-30", "close": 112.5, "volume": 179163.0}, {"date": "2025-10-31", "close": 114.01, "volume": 313483.0}, {"date": "2025-11-03", "close": 113.72, "volume": 324267.0}, {"date": "2025-11-04", "close": 115.53, "volume": 196324.0}, {"date": "2025-11-05", "close": 116.71, "volume": 167273.0}, {"date": "2025-11-06", "close": 117.79, "volume": 391251.0}, {"date": "2025-11-07", "close": 128.06, "volume": 699895.0}, {"date": "2025-11-10", "close": 129.51, "volume": 402862.0}, {"date": "2025-11-11", "close": 132.08, "volume": 215708.0}, {"date": "2025-11-12", "close": 132.45, "volume": 325254.0}, {"date": "2025-11-13", "close": 130.06, "volume": 298021.0}, {"date": "2025-11-14", "close": 129.72, "volume": 244313.0}, {"date": "2025-11-17", "close": 128.48, "volume": 184185.0}, {"date": "2025-11-18", "close": 129.62, "volume": 187171.0}, {"date": "2025-11-19", "close": 125.5, "volume": 222570.0}, {"date": "2025-11-20", "close": 121.66, "volume": 276859.0}, {"date": "2025-11-21", "close": 122.81, "volume": 246645.0}, {"date": "2025-11-24", "close": 123.42, "volume": 394588.0}, {"date": "2025-11-25", "close": 123.84, "volume": 215212.0}, {"date": "2025-11-26", "close": 123.95, "volume": 311583.0}, {"date": "2025-11-28", "close": 124.21, "volume": 96357.0}, {"date": "2025-12-01", "close": 122.41, "volume": 196918.0}, {"date": "2025-12-02", "close": 122.07, "volume": 239642.0}, {"date": "2025-12-03", "close": 117.98, "volume": 191957.0}, {"date": "2025-12-04", "close": 120.02, "volume": 390511.0}, {"date": "2025-12-05", "close": 116.42, "volume": 230497.0}, {"date": "2025-12-08", "close": 115.43, "volume": 183913.0}, {"date": "2025-12-09", "close": 117.85, "volume": 262159.0}, {"date": "2025-12-10", "close": 118.67, "volume": 246443.0}, {"date": "2025-12-11", "close": 122.29, "volume": 217167.0}, {"date": "2025-12-12", "close": 126.59, "volume": 323682.0}, {"date": "2025-12-15", "close": 125.52, "volume": 251930.0}, {"date": "2025-12-16", "close": 127.54, "volume": 261304.0}, {"date": "2025-12-17", "close": 129.53, "volume": 216691.0}, {"date": "2025-12-18", "close": 133.865, "volume": 310945.0}, {"date": "2025-12-19", "close": 134.96, "volume": 515120.0}, {"date": "2025-12-22", "close": 136.67, "volume": 167136.0}, {"date": "2025-12-23", "close": 137.32, "volume": 245559.0}, {"date": "2025-12-24", "close": 136.02, "volume": 71519.0}, {"date": "2025-12-26", "close": 134.78, "volume": 100931.0}, {"date": "2025-12-29", "close": 135.38, "volume": 131162.0}, {"date": "2025-12-30", "close": 134.92, "volume": 111425.0}, {"date": "2025-12-31", "close": 134.76, "volume": 145588.0}, {"date": "2026-01-02", "close": 131.82, "volume": 230234.0}, {"date": "2026-01-05", "close": 136.07, "volume": 270826.0}, {"date": "2026-01-06", "close": 130.7, "volume": 285763.0}, {"date": "2026-01-07", "close": 129.34, "volume": 166325.0}, {"date": "2026-01-08", "close": 129.96, "volume": 171022.0}, {"date": "2026-01-09", "close": 128.69, "volume": 144979.0}, {"date": "2026-01-12", "close": 130.475, "volume": 170831.0}, {"date": "2026-01-13", "close": 127.57, "volume": 133949.0}, {"date": "2026-01-14", "close": 130.31, "volume": 168756.0}, {"date": "2026-01-15", "close": 130.41, "volume": 198744.0}, {"date": "2026-01-16", "close": 128.46, "volume": 138053.0}, {"date": "2026-01-20", "close": 130.63, "volume": 167330.0}, {"date": "2026-01-21", "close": 130.0, "volume": 158880.0}, {"date": "2026-01-22", "close": 127.83, "volume": 155323.0}, {"date": "2026-01-23", "close": 124.95, "volume": 230972.0}, {"date": "2026-01-26", "close": 126.96, "volume": 188905.0}, {"date": "2026-01-27", "close": 121.87, "volume": 171895.0}, {"date": "2026-01-28", "close": 119.7, "volume": 195607.0}, {"date": "2026-01-29", "close": 123.21, "volume": 218389.0}, {"date": "2026-01-30", "close": 123.59, "volume": 266027.0}, {"date": "2026-02-02", "close": 124.22, "volume": 240841.0}, {"date": "2026-02-03", "close": 121.89, "volume": 370948.0}, {"date": "2026-02-04", "close": 122.99, "volume": 251428.0}, {"date": "2026-02-05", "close": 129.15, "volume": 299897.0}, {"date": "2026-02-06", "close": 127.62, "volume": 373928.0}, {"date": "2026-02-09", "close": 126.54, "volume": 406282.0}, {"date": "2026-02-10", "close": 129.25, "volume": 272062.0}, {"date": "2026-02-11", "close": 131.64, "volume": 382305.0}, {"date": "2026-02-12", "close": 127.01, "volume": 855271.0}, {"date": "2026-02-13", "close": 132.1, "volume": 495480.0}, {"date": "2026-02-17", "close": 129.99, "volume": 297738.0}, {"date": "2026-02-18", "close": 127.84, "volume": 579921.0}, {"date": "2026-02-19", "close": 123.42, "volume": 373443.0}, {"date": "2026-02-20", "close": 120.61, "volume": 332774.0}, {"date": "2026-02-23", "close": 120.75, "volume": 262933.0}, {"date": "2026-02-24", "close": 120.94, "volume": 403059.0}, {"date": "2026-02-25", "close": 121.68, "volume": 256131.0}, {"date": "2026-02-26", "close": 121.85, "volume": 317673.0}, {"date": "2026-02-27", "close": 123.71, "volume": 228140.0}, {"date": "2026-03-02", "close": 126.6, "volume": 186792.0}, {"date": "2026-03-03", "close": 124.85, "volume": 128617.0}, {"date": "2026-03-04", "close": 124.41, "volume": 164833.0}, {"date": "2026-03-05", "close": 127.11, "volume": 239631.0}, {"date": "2026-03-06", "close": 127.32, "volume": 187968.0}, {"date": "2026-03-09", "close": 122.81, "volume": 151690.0}, {"date": "2026-03-10", "close": 123.17, "volume": 177962.0}, {"date": "2026-03-11", "close": 119.91, "volume": 199710.0}, {"date": "2026-03-12", "close": 119.8, "volume": 183864.0}, {"date": "2026-03-13", "close": 120.19, "volume": 153403.0}, {"date": "2026-03-16", "close": 120.25, "volume": 233947.0}, {"date": "2026-03-17", "close": 119.05, "volume": 267528.0}, {"date": "2026-03-18", "close": 117.25, "volume": 329428.0}, {"date": "2026-03-19", "close": 116.15, "volume": 282862.0}, {"date": "2026-03-20", "close": 116.9, "volume": 698526.0}, {"date": "2026-03-23", "close": 120.5, "volume": 226114.0}, {"date": "2026-03-24", "close": 122.0, "volume": 235564.0}, {"date": "2026-03-25", "close": 121.84, "volume": 216902.0}, {"date": "2026-03-26", "close": 121.29, "volume": 230276.0}, {"date": "2026-03-27", "close": 116.83, "volume": 178475.0}, {"date": "2026-03-30", "close": 119.64, "volume": 185913.0}, {"date": "2026-03-31", "close": 119.5, "volume": 205856.0}, {"date": "2026-04-01", "close": 116.66, "volume": 150940.0}, {"date": "2026-04-02", "close": 120.1, "volume": 145415.0}, {"date": "2026-04-06", "close": 121.86, "volume": 88518.0}, {"date": "2026-04-07", "close": 125.1, "volume": 228894.0}, {"date": "2026-04-08", "close": 128.35, "volume": 349033.0}, {"date": "2026-04-09", "close": 133.72, "volume": 264462.0}, {"date": "2026-04-10", "close": 127.8, "volume": 276251.0}, {"date": "2026-04-13", "close": 128.38, "volume": 261840.0}, {"date": "2026-04-14", "close": 130.89, "volume": 134627.0}, {"date": "2026-04-15", "close": 130.03, "volume": 180980.0}, {"date": "2026-04-16", "close": 131.41, "volume": 176948.0}, {"date": "2026-04-17", "close": 132.55, "volume": 185818.0}, {"date": "2026-04-20", "close": 132.41, "volume": 182455.0}, {"date": "2026-04-21", "close": 131.75, "volume": 212677.0}, {"date": "2026-04-22", "close": 129.04, "volume": 177349.0}, {"date": "2026-04-23", "close": 128.7, "volume": 148272.0}, {"date": "2026-04-24", "close": 126.07, "volume": 404312.0}, {"date": "2026-04-27", "close": 126.09, "volume": 239251.0}, {"date": "2026-04-28", "close": 127.12, "volume": 190669.0}, {"date": "2026-04-29", "close": 124.0, "volume": 135499.0}, {"date": "2026-04-30", "close": 120.38, "volume": 236269.0}, {"date": "2026-05-01", "close": 120.97, "volume": 237428.0}, {"date": "2026-05-04", "close": 115.55, "volume": 238889.0}, {"date": "2026-05-05", "close": 111.73, "volume": 626939.0}, {"date": "2026-05-06", "close": 110.75, "volume": 633305.0}, {"date": "2026-05-07", "close": 113.57, "volume": 555035.0}, {"date": "2026-05-08", "close": 113.36, "volume": 323838.0}, {"date": "2026-05-11", "close": 109.22, "volume": 357832.0}, {"date": "2026-05-12", "close": 108.63, "volume": 207434.0}, {"date": "2026-05-13", "close": 108.16, "volume": 235512.0}, {"date": "2026-05-14", "close": 110.28, "volume": 179478.0}, {"date": "2026-05-15", "close": 110.78, "volume": 196090.0}, {"date": "2026-05-18", "close": 114.51, "volume": 282704.0}, {"date": "2026-05-19", "close": 113.42, "volume": 248030.0}, {"date": "2026-05-20", "close": 115.81, "volume": 288395.0}, {"date": "2026-05-21", "close": 115.0, "volume": 192904.0}, {"date": "2026-05-22", "close": 113.87, "volume": 172300.0}, {"date": "2026-05-26", "close": 114.51, "volume": 194287.0}, {"date": "2026-05-27", "close": 109.45, "volume": 386698.0}, {"date": "2026-05-28", "close": 109.63, "volume": 276849.0}, {"date": "2026-05-29", "close": 107.04, "volume": 424652.0}, {"date": "2026-06-01", "close": 107.24, "volume": 227641.0}, {"date": "2026-06-02", "close": 104.68, "volume": 230973.0}, {"date": "2026-06-03", "close": 101.42, "volume": 331464.0}, {"date": "2026-06-04", "close": 103.27, "volume": 166317.0}, {"date": "2026-06-05", "close": 108.51, "volume": 241653.0}, {"date": "2026-06-08", "close": 106.79, "volume": 190691.0}, {"date": "2026-06-09", "close": 108.68, "volume": 262846.0}, {"date": "2026-06-10", "close": 113.34, "volume": 258210.0}, {"date": "2026-06-11", "close": 115.15, "volume": 261744.0}, {"date": "2026-06-12", "close": 114.85, "volume": 181593.0}, {"date": "2026-06-15", "close": 113.01, "volume": 163492.0}, {"date": "2026-06-16", "close": 114.07, "volume": 184587.0}, {"date": "2026-06-17", "close": 114.42, "volume": 219435.0}, {"date": "2026-06-18", "close": 111.7, "volume": 467612.0}, {"date": "2026-06-22", "close": 111.58, "volume": 433743.0}, {"date": "2026-06-23", "close": 116.08, "volume": 185601.0}, {"date": "2026-06-24", "close": 118.91, "volume": 252148.0}, {"date": "2026-06-25", "close": 117.84, "volume": 220348.0}, {"date": "2026-06-26", "close": 126.32, "volume": 950285.0}, {"date": "2026-06-29", "close": 126.33, "volume": 485379.0}, {"date": "2026-06-30", "close": 126.39, "volume": 157817.0}, {"date": "2026-07-01", "close": 133.69, "volume": 283410.0}, {"date": "2026-07-02", "close": 140.0, "volume": 353148.0}, {"date": "2026-07-06", "close": 142.13, "volume": 397878.0}, {"date": "2026-07-07", "close": 145.29, "volume": 448151.0}, {"date": "2026-07-08", "close": 144.52, "volume": 466450.0}, {"date": "2026-07-09", "close": 139.18, "volume": 287415.0}, {"date": "2026-07-10", "close": 136.07, "volume": 338480.0}, {"date": "2026-07-13", "close": 139.58, "volume": 424606.0}, {"date": "2026-07-14", "close": 136.07, "volume": 289877.0}, {"date": "2026-07-15", "close": 131.69, "volume": 376743.0}, {"date": "2026-07-16", "close": 134.23, "volume": 443791.0}, {"date": "2026-07-17", "close": 135.44, "volume": 277200.0}, {"date": "2026-07-20", "close": 140.12, "volume": 221420.0}, {"date": "2026-07-21", "close": 136.34, "volume": 204524.0}, {"date": "2026-07-22", "close": 130.45, "volume": 234919.0}, {"date": "2026-07-23", "close": 129.18, "volume": 280871.0}, {"date": "2026-07-24", "close": 137.56, "volume": 241800.0}, {"date": "2026-07-27", "close": 140.8, "volume": 228127.0}, {"date": "2026-07-28", "close": 143.16, "volume": 230235.0}, {"date": "2026-07-29", "close": 142.91, "volume": 266038.0}, {"date": "2026-07-30", "close": 136.3, "volume": 212387.0}, {"date": "2026-07-31", "close": 133.79, "volume": 253141.0}, {"date": "2026-08-03", "close": 136.51, "volume": 218193.0}, {"date": "2026-08-04", "close": 136.11, "volume": 171252.0}, {"date": "2026-08-05", "close": 134.0, "volume": 491968.0}, {"date": "2026-08-06", "close": 136.82, "volume": 544703.0}, {"date": "2026-08-07", "close": 131.0, "volume": 257407.0}], "refreshing": true}