{"ticker": "RARE", "overview": {"cik": "1515673", "ticker": "RARE", "name": "Ultragenyx Pharmaceutical Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425032", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001193125-26-424739", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421079", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001193125-26-416251", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001515673-26-000006", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-392233", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009497", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-384878", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-380165", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-357185", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001493215-26-000161", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000169", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343525", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000549", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333233", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332802", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332547", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332536", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007510", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001487", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003116", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296128", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006703", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001796536-26-000007", "price_sensitive": false}]}, "description": "Ultragenyx Pharmaceutical Inc. trades as RARE on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 20 insider filings for the company, from August 2026 to October 2026. Across those, 3 insiders disclosed 4 sales totalling $274.52K. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 274522.53, "net": -274522.53, "insiders": 3, "first_date": "2026-08-03", "last_date": "2026-10-15"}, "metrics": {"ticker": "RARE", "has_prices": true, "as_of": "2026-08-07", "last": 25.91, "prev_close": 25.82, "change": 0.08999999999999986, "change_pct": 0.0034856700232377947, "session_volume": 3829202.0, "vwap_5": 25.527110296299952, "vwap_20": 27.09355190892377, "vwap_60": 27.96676537528639, "vwap_250": 26.62038589401204, "high_52w": 36.54, "low_52w": 18.5, "avg_volume_20": 1902687.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001144", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "Ultragenyx Pharmaceutical Inc.", "who_key": "Ultragenyx Pharmaceutical 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ultragenyx Pharmaceutical Inc. moves to a 8.6% passive stake in RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1515673/0002100121-26-001144-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "13DG-0001013594-26-001062", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "Madison Avenue Partners, LP", "who_key": "Madison Avenue Partners, LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Madison Avenue Partners, LP takes a 6.4% passive stake in RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1801265/0001013594-26-001062-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19668}, {"id": "0001193125-26-425032", "src": "INSIDERS", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "Howard Horn", "who_key": "Horn Howard", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 107897.81999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $108K of RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1786335/000119312526425032/0001193125-26-425032-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "HOUSE-2026-20035622-T44", "src": "CONGRESS", "ticker": "RARE", "cik": "", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "CECO) following merger.\nUltragenyx Pharmaceutical Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys RARE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49908}, {"id": "0001193125-26-384878", "src": "INSIDERS", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "Theodore Alan Huizenga", "who_key": "Huizenga Theodore Alan", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2252.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $2K of RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1603347/000119312526384878/0001193125-26-384878-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "13DG-0001493215-26-000161", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "RTW INVESTMENTS, LP takes a 7.9% passive stake in RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000161-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001167557-26-000169", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.66% passive stake in RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000169-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0001193125-26-332536", "src": "INSIDERS", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "Howard Horn", "who_key": "Horn Howard", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 117024.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $117K of RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1786335/000119312526332536/0001193125-26-332536-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001193125-26-332547", "src": "INSIDERS", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "Karah Herdman Parschauer", "who_key": "Parschauer Karah Herdman", "role": "EVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 47348.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims RARE: $47K", "source_url": "https://www.sec.gov/Archives/edgar/data/1677455/000119312526332547/0001193125-26-332547-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "13DG-0002100119-26-001487", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "Ultragenyx Pharmaceutical Inc.", "who_key": "Ultragenyx Pharmaceutical 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ultragenyx Pharmaceutical Inc. takes a 5.13% passive stake in RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1515673/0002100119-26-001487-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0002100121-26-001001", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "Ultragenyx Pharmaceutical Inc.", "who_key": "Ultragenyx Pharmaceutical 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ultragenyx Pharmaceutical Inc. moves to a 6.95% passive stake in RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1515673/0002100121-26-001001-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0000093751-26-000549", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "STATE STREET CORP takes a 6.3% passive stake in RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000549-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0002012383-26-003116", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.3% passive stake in RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003116-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0000093751-26-000302", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "STATE STREET CORP takes a 5.1% passive stake in RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000302-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "13DG-0002100121-26-000786", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "Ultragenyx Pharmaceutical Inc.", "who_key": "Ultragenyx Pharmaceutical 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ultragenyx Pharmaceutical Inc. crosses 5% of RARE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1515673/0002100121-26-000786-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0000102909-26-002574", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "Ultragenyx Pharmaceutical Inc.", "who_key": "Ultragenyx Pharmaceutical 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ultragenyx Pharmaceutical Inc. adjusts its stake in RARE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1515673/0000102909-26-002574-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "HOUSE-2026-20034285-T119", "src": "CONGRESS", "ticker": "RARE", "cik": "", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Trust > Bank of America\nUltragenyx Pharmaceutical Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up RARE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352308}, {"id": "HOUSE-2026-20034144-T73", "src": "CONGRESS", "ticker": "RARE", "cik": "", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Trust > Bank of America\nUltragenyx Pharmaceutical Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up RARE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371028}, {"id": "HOUSE-2025-20031022-T53", "src": "CONGRESS", "ticker": "RARE", "cik": "", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Trust > Bank of America\nUltragenyx Pharmaceutical Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys RARE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650388}, {"id": "HOUSE-2025-20030901-T20", "src": "CONGRESS", "ticker": "RARE", "cik": "", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Trust > Bank of America\nUltragenyx Pharmaceutical Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys RARE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf", "trade_date": "2025-07-15", "timestamp": "2025-07-15", "mins": 684948}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001144", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "Ultragenyx Pharmaceutical Inc.", "who_key": "Ultragenyx Pharmaceutical 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ultragenyx Pharmaceutical Inc. moves to a 8.6% passive stake in RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1515673/0002100121-26-001144-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "13DG-0001013594-26-001062", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "Madison Avenue Partners, LP", "who_key": "Madison Avenue Partners, LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Madison Avenue Partners, LP takes a 6.4% passive stake in RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1801265/0001013594-26-001062-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19668}, {"id": "13DG-0001493215-26-000161", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "RTW INVESTMENTS, LP takes a 7.9% passive stake in RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000161-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001167557-26-000169", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.66% passive stake in RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000169-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0000093751-26-000549", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "STATE STREET CORP takes a 6.3% passive stake in RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000549-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0002100119-26-001487", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "Ultragenyx Pharmaceutical Inc.", "who_key": "Ultragenyx Pharmaceutical 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ultragenyx Pharmaceutical Inc. takes a 5.13% passive stake in RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1515673/0002100119-26-001487-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0002100121-26-001001", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "Ultragenyx Pharmaceutical Inc.", "who_key": "Ultragenyx Pharmaceutical 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ultragenyx Pharmaceutical Inc. moves to a 6.95% passive stake in RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1515673/0002100121-26-001001-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0002012383-26-003116", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.3% passive stake in RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003116-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0000093751-26-000302", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "STATE STREET CORP takes a 5.1% passive stake in RARE", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000302-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "13DG-0002100121-26-000786", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "Ultragenyx Pharmaceutical Inc.", "who_key": "Ultragenyx Pharmaceutical 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ultragenyx Pharmaceutical Inc. crosses 5% of RARE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1515673/0002100121-26-000786-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0000102909-26-002574", "src": "13DG", "ticker": "RARE", "cik": "1515673", "company": "Ultragenyx Pharmaceutical Inc.", "company_raw": "Ultragenyx Pharmaceutical Inc.", "who": "Ultragenyx Pharmaceutical Inc.", "who_key": "Ultragenyx Pharmaceutical 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ultragenyx Pharmaceutical Inc. adjusts its stake in RARE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1515673/0000102909-26-002574-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "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": "Ultragenyx Pharmaceutical Inc. - Common Stock", "new_value": "Ultragenyx Pharmaceutical Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001515673", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001515673", "applied": 1, "detected_at": "2026-10-27T02:35:29.847013"}]}, "key_people": [{"who": "Howard Horn", "who_key": "Horn Howard", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 224922.14, "net": -224922.14, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 107897.81999999999, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786335/000119312526425032/0001193125-26-425032-index.htm"}, {"action": "SELL", "amount": 117024.32, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786335/000119312526332536/0001193125-26-332536-index.htm"}], "latest": {"action": "SELL", "amount": 107897.81999999999, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786335/000119312526425032/0001193125-26-425032-index.htm"}}, {"who": "Karah Herdman Parschauer", "who_key": "Parschauer Karah Herdman", "role": "EVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 47348.0, "net": -47348.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47348.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677455/000119312526332547/0001193125-26-332547-index.htm"}], "latest": {"action": "SELL", "amount": 47348.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677455/000119312526332547/0001193125-26-332547-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 0, "net": 5005.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}, {"who": "Theodore Alan Huizenga", "who_key": "Huizenga Theodore Alan", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2252.39, "net": -2252.39, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2252.39, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603347/000119312526384878/0001193125-26-384878-index.htm"}], "latest": {"action": "SELL", "amount": 2252.39, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603347/000119312526384878/0001193125-26-384878-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -2252.39}, {"date": "2026-09-29", "net": 1001.0}, {"date": "2026-10-15", "net": -107897.81999999999}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425032", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001193125-26-424739", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421079", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001193125-26-416251", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001515673-26-000006", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-392233", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009497", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-384878", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-380165", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-357185", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001493215-26-000161", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000169", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343525", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000549", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333233", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332802", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332547", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332536", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007510", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001487", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003116", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296128", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006703", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001796536-26-000007", "price_sensitive": false}], "performance": {"ticker": "RARE", "has_prices": true, "summary": {"n": 4, "avg": 0.08359285024068394, "win_rate": 0.5, "best": 0.26699266503667485, "worst": -0.05918663761801013, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-29", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 22.07, "return": 0.17399184413230628}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-18", "score": 0.0, "ref_price": 20.45, "return": 0.26699266503667485}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-08", "score": 0.0, "ref_price": 27.54, "return": -0.05918663761801013}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-07-15", "score": 0.0, "ref_price": 27.2, "return": -0.047426470588235264}]}, "price_series": [{"date": "2016-08-08", "close": 65.35, "volume": 396056.0}, {"date": "2016-08-09", "close": 64.97, "volume": 456142.0}, {"date": "2016-08-10", "close": 63.28, "volume": 419044.0}, {"date": "2016-08-11", "close": 68.35, "volume": 1024123.0}, {"date": "2016-08-12", "close": 66.54, "volume": 645250.0}, {"date": "2016-08-15", "close": 67.59, "volume": 433912.0}, {"date": "2016-08-16", "close": 65.66, "volume": 446384.0}, {"date": "2016-08-17", "close": 65.07, "volume": 411519.0}, {"date": "2016-08-18", "close": 65.84, "volume": 346457.0}, {"date": "2016-08-19", "close": 66.0, "volume": 338647.0}, {"date": "2016-08-22", "close": 68.1, "volume": 776411.0}, {"date": "2016-08-23", "close": 69.36, "volume": 856126.0}, {"date": "2016-08-24", "close": 64.1, "volume": 904830.0}, {"date": "2016-08-25", "close": 63.2, "volume": 547743.0}, {"date": "2016-08-26", "close": 65.5, "volume": 703934.0}, {"date": "2016-08-29", "close": 65.02, "volume": 353069.0}, {"date": "2016-08-30", "close": 66.81, "volume": 544671.0}, {"date": "2016-08-31", "close": 65.92, "volume": 514484.0}, {"date": "2016-09-01", "close": 66.275, "volume": 280763.0}, {"date": "2016-09-02", "close": 65.13, "volume": 353003.0}, {"date": "2016-09-06", "close": 67.38, "volume": 594279.0}, {"date": "2016-09-07", "close": 68.03, "volume": 401409.0}, {"date": "2016-09-08", "close": 69.65, "volume": 411959.0}, {"date": "2016-09-09", "close": 66.41, "volume": 493590.0}, {"date": "2016-09-12", "close": 71.39, "volume": 561643.0}, {"date": "2016-09-13", "close": 69.88, "volume": 568537.0}, {"date": "2016-09-14", "close": 72.13, "volume": 546702.0}, {"date": "2016-09-15", "close": 74.19, "volume": 521134.0}, {"date": "2016-09-16", "close": 77.12, "volume": 846423.0}, {"date": "2016-09-19", "close": 76.58, "volume": 1159582.0}, {"date": "2016-09-20", "close": 75.95, "volume": 851531.0}, {"date": "2016-09-21", "close": 73.79, "volume": 1345190.0}, {"date": "2016-09-22", "close": 74.05, "volume": 398898.0}, {"date": "2016-09-23", "close": 72.6, "volume": 511138.0}, {"date": "2016-09-26", "close": 71.25, "volume": 342069.0}, {"date": "2016-09-27", "close": 72.74, "volume": 427694.0}, {"date": "2016-09-28", "close": 71.56, "volume": 449679.0}, {"date": "2016-09-29", "close": 68.58, "volume": 685027.0}, {"date": "2016-09-30", "close": 70.94, "volume": 460836.0}, {"date": "2016-10-03", "close": 70.85, "volume": 478058.0}, {"date": "2016-10-04", "close": 70.03, "volume": 291822.0}, {"date": "2016-10-05", "close": 72.85, "volume": 652722.0}, {"date": "2016-10-06", "close": 69.76, "volume": 690138.0}, {"date": "2016-10-07", "close": 70.84, "volume": 583793.0}, {"date": "2016-10-10", "close": 72.92, "volume": 365835.0}, {"date": "2016-10-11", "close": 70.04, "volume": 558382.0}, {"date": "2016-10-12", "close": 65.51, "volume": 694565.0}, {"date": "2016-10-13", "close": 66.18, "volume": 611395.0}, {"date": "2016-10-14", "close": 61.57, "volume": 598673.0}, {"date": "2016-10-17", "close": 60.75, "volume": 424007.0}, {"date": "2016-10-18", "close": 62.14, "volume": 310383.0}, {"date": "2016-10-19", "close": 61.55, "volume": 390180.0}, {"date": "2016-10-20", "close": 66.61, "volume": 854586.0}, {"date": "2016-10-21", "close": 66.4, "volume": 1233503.0}, {"date": "2016-10-24", "close": 65.97, "volume": 381274.0}, {"date": "2016-10-25", "close": 63.05, "volume": 345730.0}, {"date": "2016-10-26", "close": 63.13, "volume": 507928.0}, {"date": "2016-10-27", "close": 62.77, "volume": 489404.0}, {"date": "2016-10-28", "close": 62.62, "volume": 600217.0}, {"date": "2016-10-31", "close": 58.99, "volume": 423198.0}, {"date": "2016-11-01", "close": 60.22, "volume": 573699.0}, {"date": "2016-11-02", "close": 58.04, "volume": 535463.0}, {"date": "2016-11-03", "close": 52.7, "volume": 868752.0}, {"date": "2016-11-04", "close": 55.25, "volume": 789905.0}, {"date": "2016-11-07", "close": 58.54, "volume": 856688.0}, {"date": "2016-11-08", "close": 61.17, "volume": 951500.0}, {"date": "2016-11-09", "close": 71.72, "volume": 1323022.0}, {"date": "2016-11-10", "close": 78.72, "volume": 1639655.0}, {"date": "2016-11-11", "close": 82.06, "volume": 1333903.0}, {"date": "2016-11-14", "close": 81.74, "volume": 1132139.0}, {"date": "2016-11-15", "close": 81.43, "volume": 702209.0}, {"date": "2016-11-16", "close": 77.84, "volume": 589657.0}, {"date": "2016-11-17", "close": 81.42, "volume": 506997.0}, {"date": "2016-11-18", "close": 82.72, "volume": 469384.0}, {"date": "2016-11-21", "close": 84.66, "volume": 438314.0}, {"date": "2016-11-22", "close": 80.75, "volume": 610655.0}, {"date": "2016-11-23", "close": 85.81, "volume": 572702.0}, {"date": "2016-11-25", "close": 86.74, "volume": 247843.0}, {"date": "2016-11-28", "close": 81.67, "volume": 711209.0}, {"date": "2016-11-29", "close": 84.19, "volume": 574741.0}, {"date": "2016-11-30", "close": 78.29, "volume": 890101.0}, {"date": "2016-12-01", "close": 74.69, "volume": 727155.0}, {"date": "2016-12-02", "close": 74.55, "volume": 518474.0}, {"date": "2016-12-05", "close": 76.83, "volume": 531429.0}, {"date": "2016-12-06", "close": 76.92, "volume": 585835.0}, {"date": "2016-12-07", "close": 71.33, "volume": 664815.0}, {"date": "2016-12-08", "close": 71.96, "volume": 770580.0}, {"date": "2016-12-09", "close": 70.74, "volume": 539833.0}, {"date": "2016-12-12", "close": 70.59, "volume": 524505.0}, {"date": "2016-12-13", "close": 69.51, "volume": 562228.0}, {"date": "2016-12-14", "close": 70.48, "volume": 384183.0}, {"date": "2016-12-15", "close": 72.34, "volume": 548127.0}, {"date": "2016-12-16", "close": 72.25, "volume": 1265239.0}, {"date": "2016-12-19", "close": 71.34, "volume": 418110.0}, {"date": "2016-12-20", "close": 72.95, "volume": 305334.0}, {"date": "2016-12-21", "close": 72.22, "volume": 346583.0}, {"date": "2016-12-22", "close": 71.28, "volume": 288919.0}, {"date": "2016-12-23", "close": 73.79, "volume": 497493.0}, {"date": "2016-12-27", "close": 73.86, "volume": 341313.0}, {"date": "2016-12-28", "close": 71.22, "volume": 343726.0}, {"date": "2016-12-29", "close": 70.16, "volume": 253319.0}, {"date": "2016-12-30", "close": 70.31, "volume": 241166.0}, {"date": "2017-01-03", "close": 69.97, "volume": 320061.0}, {"date": "2017-01-04", "close": 75.45, "volume": 465564.0}, {"date": "2017-01-05", "close": 76.37, "volume": 390271.0}, {"date": "2017-01-06", "close": 76.97, "volume": 408665.0}, {"date": "2017-01-09", "close": 74.77, "volume": 603297.0}, {"date": "2017-01-10", "close": 73.85, "volume": 364643.0}, {"date": "2017-01-11", "close": 71.1, "volume": 574377.0}, {"date": "2017-01-12", "close": 72.97, "volume": 315225.0}, {"date": "2017-01-13", "close": 73.01, "volume": 371415.0}, {"date": "2017-01-17", "close": 69.19, "volume": 544897.0}, {"date": "2017-01-18", "close": 70.75, "volume": 383012.0}, {"date": "2017-01-19", "close": 69.86, "volume": 298983.0}, {"date": "2017-01-20", "close": 68.7, "volume": 389875.0}, {"date": "2017-01-23", "close": 68.39, "volume": 350990.0}, {"date": "2017-01-24", "close": 70.045, "volume": 358223.0}, {"date": "2017-01-25", "close": 69.86, "volume": 213878.0}, {"date": "2017-01-26", "close": 68.66, "volume": 219064.0}, {"date": "2017-01-27", "close": 69.15, "volume": 184061.0}, {"date": "2017-01-30", "close": 67.8, "volume": 241696.0}, {"date": "2017-01-31", "close": 75.01, "volume": 539939.0}, {"date": "2017-02-01", "close": 75.0, "volume": 508658.0}, {"date": "2017-02-02", "close": 73.88, "volume": 378735.0}, {"date": "2017-02-03", "close": 74.11, "volume": 485622.0}, {"date": "2017-02-06", "close": 73.99, "volume": 397826.0}, {"date": "2017-02-07", "close": 72.91, "volume": 423782.0}, {"date": "2017-02-08", "close": 71.38, "volume": 425702.0}, {"date": "2017-02-09", "close": 73.66, "volume": 1054966.0}, {"date": "2017-02-10", "close": 73.9, "volume": 371858.0}, {"date": "2017-02-13", "close": 74.77, "volume": 359716.0}, {"date": "2017-02-14", "close": 76.24, "volume": 284327.0}, {"date": "2017-02-15", "close": 76.76, "volume": 347308.0}, {"date": "2017-02-16", "close": 76.82, "volume": 432478.0}, {"date": "2017-02-17", "close": 76.91, "volume": 708333.0}, {"date": "2017-02-21", "close": 76.92, "volume": 453213.0}, {"date": "2017-02-22", "close": 78.18, "volume": 362662.0}, {"date": "2017-02-23", "close": 76.88, "volume": 468934.0}, {"date": "2017-02-24", "close": 77.47, "volume": 280005.0}, {"date": "2017-02-27", "close": 85.16, "volume": 1120337.0}, {"date": "2017-02-28", "close": 85.08, "volume": 728383.0}, {"date": "2017-03-01", "close": 88.8, "volume": 790714.0}, {"date": "2017-03-02", "close": 85.46, "volume": 533299.0}, {"date": "2017-03-03", "close": 88.25, "volume": 412107.0}, {"date": "2017-03-06", "close": 87.71, "volume": 255117.0}, {"date": "2017-03-07", "close": 85.15, "volume": 449896.0}, {"date": "2017-03-08", "close": 85.78, "volume": 303106.0}, {"date": "2017-03-09", "close": 86.28, "volume": 228836.0}, {"date": "2017-03-10", "close": 85.97, "volume": 263409.0}, {"date": "2017-03-13", "close": 84.22, "volume": 269361.0}, {"date": "2017-03-14", "close": 84.39, "volume": 318461.0}, {"date": "2017-03-15", "close": 88.11, "volume": 482932.0}, {"date": "2017-03-16", "close": 85.565, "volume": 362146.0}, {"date": "2017-03-17", "close": 84.61, "volume": 943289.0}, {"date": "2017-03-20", "close": 85.07, "volume": 287050.0}, {"date": "2017-03-21", "close": 77.72, "volume": 463475.0}, {"date": "2017-03-22", "close": 78.36, "volume": 586803.0}, {"date": "2017-03-23", "close": 71.99, "volume": 2164045.0}, {"date": "2017-03-24", "close": 70.32, "volume": 1376799.0}, {"date": "2017-03-27", "close": 69.98, "volume": 585539.0}, {"date": "2017-03-28", "close": 67.66, "volume": 596265.0}, {"date": "2017-03-29", "close": 66.72, "volume": 516066.0}, {"date": "2017-03-30", "close": 67.3, "volume": 543441.0}, {"date": "2017-03-31", "close": 67.78, "volume": 667394.0}, {"date": "2017-04-03", "close": 64.7, "volume": 699128.0}, {"date": "2017-04-04", "close": 64.97, "volume": 511708.0}, {"date": "2017-04-05", "close": 61.71, "volume": 639888.0}, {"date": "2017-04-06", "close": 58.59, "volume": 947930.0}, {"date": "2017-04-07", "close": 58.83, "volume": 422308.0}, {"date": "2017-04-10", "close": 57.51, "volume": 301578.0}, {"date": "2017-04-11", "close": 57.69, "volume": 459616.0}, {"date": "2017-04-12", "close": 57.66, "volume": 364294.0}, {"date": "2017-04-13", "close": 60.28, "volume": 534302.0}, {"date": "2017-04-17", "close": 61.45, "volume": 425323.0}, {"date": "2017-04-18", "close": 60.08, "volume": 678891.0}, {"date": "2017-04-19", "close": 60.89, "volume": 4406157.0}, {"date": "2017-04-20", "close": 62.04, "volume": 887963.0}, {"date": "2017-04-21", "close": 60.57, "volume": 669457.0}, {"date": "2017-04-24", "close": 61.31, "volume": 327281.0}, {"date": "2017-04-25", "close": 65.02, "volume": 752903.0}, {"date": "2017-04-26", "close": 65.68, "volume": 353556.0}, {"date": "2017-04-27", "close": 64.54, "volume": 303463.0}, {"date": "2017-04-28", "close": 64.39, "volume": 233253.0}, {"date": "2017-05-01", "close": 63.42, "volume": 452370.0}, {"date": "2017-05-02", "close": 61.0, "volume": 730070.0}, {"date": "2017-05-03", "close": 59.91, "volume": 665946.0}, {"date": "2017-05-04", "close": 61.22, "volume": 529722.0}, {"date": "2017-05-05", "close": 61.08, "volume": 586933.0}, {"date": "2017-05-08", "close": 60.09, "volume": 356307.0}, {"date": "2017-05-09", "close": 61.38, "volume": 305644.0}, {"date": "2017-05-10", "close": 59.39, "volume": 270914.0}, {"date": "2017-05-11", "close": 57.69, "volume": 457650.0}, {"date": "2017-05-12", "close": 57.95, "volume": 350683.0}, {"date": "2017-05-15", "close": 58.86, "volume": 203925.0}, {"date": "2017-05-16", "close": 59.38, "volume": 170954.0}, {"date": "2017-05-17", "close": 58.31, "volume": 367818.0}, {"date": "2017-05-18", "close": 59.01, "volume": 255019.0}, {"date": "2017-05-19", "close": 57.47, "volume": 286129.0}, {"date": "2017-05-22", "close": 57.38, "volume": 234765.0}, {"date": "2017-05-23", "close": 57.55, "volume": 260944.0}, {"date": "2017-05-24", "close": 60.01, "volume": 442314.0}, {"date": "2017-05-25", "close": 58.52, "volume": 313639.0}, {"date": "2017-05-26", "close": 55.91, "volume": 304845.0}, {"date": "2017-05-30", "close": 53.01, "volume": 324699.0}, {"date": "2017-05-31", "close": 53.85, "volume": 278495.0}, {"date": "2017-06-01", "close": 56.61, "volume": 412076.0}, {"date": "2017-06-02", "close": 56.84, "volume": 432573.0}, {"date": "2017-06-05", "close": 56.23, "volume": 319019.0}, {"date": "2017-06-06", "close": 57.27, "volume": 602577.0}, {"date": "2017-06-07", "close": 55.78, "volume": 371674.0}, {"date": "2017-06-08", "close": 56.93, "volume": 301489.0}, {"date": "2017-06-09", "close": 57.31, "volume": 562144.0}, {"date": "2017-06-12", "close": 54.77, "volume": 726740.0}, {"date": "2017-06-13", "close": 58.67, "volume": 617318.0}, {"date": "2017-06-14", "close": 61.73, "volume": 662480.0}, {"date": "2017-06-15", "close": 61.85, "volume": 378635.0}, {"date": "2017-06-16", "close": 62.48, "volume": 929929.0}, {"date": "2017-06-19", "close": 63.87, "volume": 362300.0}, {"date": "2017-06-20", "close": 63.38, "volume": 418300.0}, {"date": "2017-06-21", "close": 66.4, "volume": 464268.0}, {"date": "2017-06-22", "close": 65.66, "volume": 561961.0}, {"date": "2017-06-23", "close": 66.42, "volume": 539473.0}, {"date": "2017-06-26", "close": 65.29, "volume": 247976.0}, {"date": "2017-06-27", "close": 60.61, "volume": 454942.0}, {"date": "2017-06-28", "close": 63.09, "volume": 344458.0}, {"date": "2017-06-29", "close": 61.88, "volume": 298464.0}, {"date": "2017-06-30", "close": 62.11, "volume": 313855.0}, {"date": "2017-07-03", "close": 63.81, "volume": 164446.0}, {"date": "2017-07-05", "close": 66.72, "volume": 424595.0}, {"date": "2017-07-06", "close": 63.28, "volume": 273465.0}, {"date": "2017-07-07", "close": 63.92, "volume": 149423.0}, {"date": "2017-07-10", "close": 61.48, "volume": 238893.0}, {"date": "2017-07-11", "close": 63.76, "volume": 192176.0}, {"date": "2017-07-12", "close": 63.42, "volume": 231963.0}, {"date": "2017-07-13", "close": 64.83, "volume": 245152.0}, {"date": "2017-07-14", "close": 64.36, "volume": 182529.0}, {"date": "2017-07-17", "close": 66.29, "volume": 397727.0}, {"date": "2017-07-18", "close": 66.83, "volume": 182981.0}, {"date": "2017-07-19", "close": 68.06, "volume": 274853.0}, {"date": "2017-07-20", "close": 70.99, "volume": 316489.0}, {"date": "2017-07-21", "close": 70.06, "volume": 239501.0}, {"date": "2017-07-24", "close": 71.59, "volume": 287320.0}, {"date": "2017-07-25", "close": 70.84, "volume": 229408.0}, {"date": "2017-07-26", "close": 70.83, "volume": 197927.0}, {"date": "2017-07-27", "close": 67.74, "volume": 296745.0}, {"date": "2017-07-28", "close": 66.99, "volume": 324371.0}, {"date": "2017-07-31", "close": 66.32, "volume": 186556.0}, {"date": "2017-08-01", "close": 63.34, "volume": 304875.0}, {"date": "2017-08-02", "close": 62.59, "volume": 201911.0}, {"date": "2017-08-03", "close": 62.59, "volume": 219146.0}, {"date": "2017-08-04", "close": 63.3, "volume": 168714.0}, {"date": "2017-08-07", "close": 64.07, "volume": 126882.0}, {"date": "2017-08-08", "close": 64.14, "volume": 203482.0}, {"date": "2017-08-09", "close": 62.78, "volume": 125071.0}, {"date": "2017-08-10", "close": 60.12, "volume": 236204.0}, {"date": "2017-08-11", "close": 59.44, "volume": 229373.0}, {"date": "2017-08-14", "close": 60.79, "volume": 176315.0}, {"date": "2017-08-15", "close": 60.98, "volume": 143957.0}, {"date": "2017-08-16", "close": 61.34, "volume": 146085.0}, {"date": "2017-08-17", "close": 57.95, "volume": 215771.0}, {"date": "2017-08-18", "close": 56.51, "volume": 263345.0}, {"date": "2017-08-21", "close": 56.91, "volume": 143395.0}, {"date": "2017-08-22", "close": 58.85, "volume": 381174.0}, {"date": "2017-08-23", "close": 51.02, "volume": 1600501.0}, {"date": "2017-08-24", "close": 51.43, "volume": 445889.0}, {"date": "2017-08-25", "close": 51.4, "volume": 385916.0}, {"date": "2017-08-28", "close": 53.0, "volume": 326942.0}, {"date": "2017-08-29", "close": 54.35, "volume": 351060.0}, {"date": "2017-08-30", "close": 56.24, "volume": 342719.0}, {"date": "2017-08-31", "close": 57.06, "volume": 470310.0}, {"date": "2017-09-01", "close": 56.32, "volume": 414996.0}, {"date": "2017-09-05", "close": 54.52, "volume": 250409.0}, {"date": "2017-09-06", "close": 52.78, "volume": 313352.0}, {"date": "2017-09-07", "close": 50.0, "volume": 557713.0}, {"date": "2017-09-08", "close": 49.96, "volume": 291919.0}, {"date": "2017-09-11", "close": 50.51, "volume": 288447.0}, {"date": "2017-09-12", "close": 50.27, "volume": 301941.0}, {"date": "2017-09-13", "close": 49.79, "volume": 311825.0}, {"date": "2017-09-14", "close": 53.38, "volume": 742802.0}, {"date": "2017-09-15", "close": 55.23, "volume": 694785.0}, {"date": "2017-09-18", "close": 52.99, "volume": 303816.0}, {"date": "2017-09-19", "close": 51.9, "volume": 227214.0}, {"date": "2017-09-20", "close": 52.63, "volume": 273654.0}, {"date": "2017-09-21", "close": 52.52, "volume": 407796.0}, {"date": "2017-09-22", "close": 52.16, "volume": 387761.0}, {"date": "2017-09-25", "close": 53.05, "volume": 242817.0}, {"date": "2017-09-26", "close": 52.29, "volume": 207871.0}, {"date": "2017-09-27", "close": 53.01, "volume": 227934.0}, {"date": "2017-09-28", "close": 53.98, "volume": 184588.0}, {"date": "2017-09-29", "close": 53.26, "volume": 218223.0}, {"date": "2017-10-02", "close": 57.32, "volume": 334827.0}, {"date": "2017-10-03", "close": 56.76, "volume": 433337.0}, {"date": "2017-10-04", "close": 56.59, "volume": 168277.0}, {"date": "2017-10-05", "close": 55.81, "volume": 233264.0}, {"date": "2017-10-06", "close": 54.31, "volume": 345607.0}, {"date": "2017-10-09", "close": 53.81, "volume": 144107.0}, {"date": "2017-10-10", "close": 54.01, "volume": 297525.0}, {"date": "2017-10-11", "close": 54.9, "volume": 332797.0}, {"date": "2017-10-12", "close": 54.46, "volume": 285971.0}, {"date": "2017-10-13", "close": 53.95, "volume": 293304.0}, {"date": "2017-10-16", "close": 54.52, "volume": 208243.0}, {"date": "2017-10-17", "close": 53.46, "volume": 351139.0}, {"date": "2017-10-18", "close": 52.43, "volume": 283204.0}, {"date": "2017-10-19", "close": 51.51, "volume": 345435.0}, {"date": "2017-10-20", "close": 51.51, "volume": 774851.0}, {"date": "2017-10-23", "close": 50.4, "volume": 248152.0}, {"date": "2017-10-24", "close": 49.68, "volume": 441607.0}, {"date": "2017-10-25", "close": 47.66, "volume": 391497.0}, {"date": "2017-10-26", "close": 45.9, "volume": 633940.0}, {"date": "2017-10-27", "close": 46.52, "volume": 619118.0}, {"date": "2017-10-30", "close": 45.19, "volume": 400946.0}, {"date": "2017-10-31", "close": 46.09, "volume": 477892.0}, {"date": "2017-11-01", "close": 47.99, "volume": 771294.0}, {"date": "2017-11-02", "close": 48.25, "volume": 417416.0}, {"date": "2017-11-03", "close": 49.53, "volume": 769020.0}, {"date": "2017-11-06", "close": 47.21, "volume": 399713.0}, {"date": "2017-11-07", "close": 45.48, "volume": 506290.0}, {"date": "2017-11-08", "close": 45.29, "volume": 392476.0}, {"date": "2017-11-09", "close": 46.26, "volume": 325749.0}, {"date": "2017-11-10", "close": 47.41, "volume": 485042.0}, {"date": "2017-11-13", "close": 48.67, "volume": 318090.0}, {"date": "2017-11-14", "close": 45.55, "volume": 555577.0}, {"date": "2017-11-15", "close": 47.32, "volume": 740063.0}, {"date": "2017-11-16", "close": 48.22, "volume": 495510.0}, {"date": "2017-11-17", "close": 48.11, "volume": 549091.0}, {"date": "2017-11-20", "close": 47.84, "volume": 223109.0}, {"date": "2017-11-21", "close": 48.13, "volume": 427080.0}, {"date": "2017-11-22", "close": 48.94, "volume": 266732.0}, {"date": "2017-11-24", "close": 48.91, "volume": 145319.0}, {"date": "2017-11-27", "close": 47.45, "volume": 298211.0}, {"date": "2017-11-28", "close": 46.53, "volume": 424150.0}, {"date": "2017-11-29", "close": 47.76, "volume": 496154.0}, {"date": "2017-11-30", "close": 50.49, "volume": 536926.0}, {"date": "2017-12-01", "close": 51.7, "volume": 646045.0}, {"date": "2017-12-04", "close": 51.76, "volume": 979569.0}, {"date": "2017-12-05", "close": 49.96, "volume": 1220099.0}, {"date": "2017-12-06", "close": 48.78, "volume": 534010.0}, {"date": "2017-12-07", "close": 46.17, "volume": 558879.0}, {"date": "2017-12-08", "close": 45.57, "volume": 494821.0}, {"date": "2017-12-11", "close": 45.24, "volume": 405813.0}, {"date": "2017-12-12", "close": 44.51, "volume": 515433.0}, {"date": "2017-12-13", "close": 45.19, "volume": 338852.0}, {"date": "2017-12-14", "close": 44.02, "volume": 313607.0}, {"date": "2017-12-15", "close": 44.68, "volume": 757089.0}, {"date": "2017-12-18", "close": 43.54, "volume": 420612.0}, {"date": "2017-12-19", "close": 46.61, "volume": 814762.0}, {"date": "2017-12-20", "close": 47.96, "volume": 485899.0}, {"date": "2017-12-21", "close": 47.95, "volume": 405686.0}, {"date": "2017-12-22", "close": 48.03, "volume": 354934.0}, {"date": "2017-12-26", "close": 48.31, "volume": 249982.0}, {"date": "2017-12-27", "close": 47.59, "volume": 198427.0}, {"date": "2017-12-28", "close": 46.97, "volume": 234461.0}, {"date": "2017-12-29", "close": 46.38, "volume": 289040.0}, {"date": "2018-01-02", "close": 49.29, "volume": 467804.0}, {"date": "2018-01-03", "close": 50.31, "volume": 482699.0}, {"date": "2018-01-04", "close": 51.0, "volume": 547972.0}, {"date": "2018-01-05", "close": 50.81, "volume": 390631.0}, {"date": "2018-01-08", "close": 48.24, "volume": 469033.0}, {"date": "2018-01-09", "close": 49.07, "volume": 264124.0}, {"date": "2018-01-10", "close": 49.06, "volume": 345314.0}, {"date": "2018-01-11", "close": 48.17, "volume": 376653.0}, {"date": "2018-01-12", "close": 47.8, "volume": 343241.0}, {"date": "2018-01-16", "close": 45.81, "volume": 362045.0}, {"date": "2018-01-17", "close": 47.77, "volume": 566715.0}, {"date": "2018-01-18", "close": 47.25, "volume": 420110.0}, {"date": "2018-01-19", "close": 49.16, "volume": 614263.0}, {"date": "2018-01-22", "close": 53.39, "volume": 1019289.0}, {"date": "2018-01-23", "close": 58.14, "volume": 1638036.0}, {"date": "2018-01-24", "close": 58.52, "volume": 3623316.0}, {"date": "2018-01-25", "close": 57.91, "volume": 596929.0}, {"date": "2018-01-26", "close": 56.84, "volume": 656793.0}, {"date": "2018-01-29", "close": 57.06, "volume": 472703.0}, {"date": "2018-01-30", "close": 55.0, "volume": 408639.0}, {"date": "2018-01-31", "close": 53.35, "volume": 381306.0}, {"date": "2018-02-01", "close": 51.27, "volume": 801763.0}, {"date": "2018-02-02", "close": 49.06, "volume": 661854.0}, {"date": "2018-02-05", "close": 47.81, "volume": 706944.0}, {"date": "2018-02-06", "close": 47.91, "volume": 811732.0}, {"date": "2018-02-07", "close": 47.05, "volume": 484126.0}, {"date": "2018-02-08", "close": 44.33, "volume": 462081.0}, {"date": "2018-02-09", "close": 44.47, "volume": 903324.0}, {"date": "2018-02-12", "close": 44.38, "volume": 621101.0}, {"date": "2018-02-13", "close": 44.65, "volume": 510268.0}, {"date": "2018-02-14", "close": 47.63, "volume": 503289.0}, {"date": "2018-02-15", "close": 47.52, "volume": 468207.0}, {"date": "2018-02-16", "close": 47.12, "volume": 344776.0}, {"date": "2018-02-20", "close": 48.18, "volume": 797408.0}, {"date": "2018-02-21", "close": 46.31, "volume": 1184428.0}, {"date": "2018-02-22", "close": 47.65, "volume": 542527.0}, {"date": "2018-02-23", "close": 47.86, "volume": 533273.0}, {"date": "2018-02-26", "close": 49.93, "volume": 412345.0}, {"date": "2018-02-27", "close": 48.66, "volume": 312769.0}, {"date": "2018-02-28", "close": 47.81, "volume": 305880.0}, {"date": "2018-03-01", "close": 48.43, "volume": 552321.0}, {"date": "2018-03-02", "close": 50.59, "volume": 479060.0}, {"date": "2018-03-05", "close": 52.78, "volume": 519189.0}, {"date": "2018-03-06", "close": 52.66, "volume": 507813.0}, {"date": "2018-03-07", "close": 52.82, "volume": 495693.0}, {"date": "2018-03-08", "close": 52.92, "volume": 320978.0}, {"date": "2018-03-09", "close": 53.8, "volume": 381914.0}, {"date": "2018-03-12", "close": 53.8, "volume": 282830.0}, {"date": "2018-03-13", "close": 54.43, "volume": 394321.0}, {"date": "2018-03-14", "close": 54.4, "volume": 367988.0}, {"date": "2018-03-15", "close": 52.82, "volume": 591544.0}, {"date": "2018-03-16", "close": 51.26, "volume": 1795337.0}, {"date": "2018-03-19", "close": 50.2, "volume": 570007.0}, {"date": "2018-03-20", "close": 50.87, "volume": 364890.0}, {"date": "2018-03-21", "close": 52.33, "volume": 283793.0}, {"date": "2018-03-22", "close": 51.36, "volume": 306673.0}, {"date": "2018-03-23", "close": 50.0, "volume": 363273.0}, {"date": "2018-03-26", "close": 52.2, "volume": 384311.0}, {"date": "2018-03-27", "close": 49.41, "volume": 439433.0}, {"date": "2018-03-28", "close": 50.38, "volume": 294933.0}, {"date": "2018-03-29", "close": 50.99, "volume": 283548.0}, {"date": "2018-04-02", "close": 49.38, "volume": 464259.0}, {"date": "2018-04-03", "close": 50.74, "volume": 334840.0}, {"date": "2018-04-04", "close": 52.28, "volume": 301609.0}, {"date": "2018-04-05", "close": 50.86, "volume": 222015.0}, {"date": "2018-04-06", "close": 48.54, "volume": 347291.0}, {"date": "2018-04-09", "close": 50.71, "volume": 358009.0}, {"date": "2018-04-10", "close": 52.67, "volume": 601467.0}, {"date": "2018-04-11", "close": 52.94, "volume": 219275.0}, {"date": "2018-04-12", "close": 54.94, "volume": 234523.0}, {"date": "2018-04-13", "close": 53.12, "volume": 251786.0}, {"date": "2018-04-16", "close": 53.82, "volume": 336731.0}, {"date": "2018-04-17", "close": 54.68, "volume": 899724.0}, {"date": "2018-04-18", "close": 54.91, "volume": 835102.0}, {"date": "2018-04-19", "close": 53.87, "volume": 450768.0}, {"date": "2018-04-20", "close": 54.26, "volume": 555921.0}, {"date": "2018-04-23", "close": 53.74, "volume": 376502.0}, {"date": "2018-04-24", "close": 52.61, "volume": 319724.0}, {"date": "2018-04-25", "close": 51.49, "volume": 305328.0}, {"date": "2018-04-26", "close": 51.22, "volume": 320561.0}, {"date": "2018-04-27", "close": 51.95, "volume": 236195.0}, {"date": "2018-04-30", "close": 50.84, "volume": 222837.0}, {"date": "2018-05-01", "close": 52.41, "volume": 359130.0}, {"date": "2018-05-02", "close": 53.35, "volume": 262087.0}, {"date": "2018-05-03", "close": 52.66, "volume": 350831.0}, {"date": "2018-05-04", "close": 54.5, "volume": 311934.0}, {"date": "2018-05-07", "close": 57.96, "volume": 672121.0}, {"date": "2018-05-08", "close": 57.8, "volume": 675480.0}, {"date": "2018-05-09", "close": 59.4, "volume": 416930.0}, {"date": "2018-05-10", "close": 59.76, "volume": 541520.0}, {"date": "2018-05-11", "close": 64.12, "volume": 586565.0}, {"date": "2018-05-14", "close": 64.36, "volume": 775684.0}, {"date": "2018-05-15", "close": 62.69, "volume": 476080.0}, {"date": "2018-05-16", "close": 63.94, "volume": 1013382.0}, {"date": "2018-05-17", "close": 64.18, "volume": 530550.0}, {"date": "2018-05-18", "close": 65.93, "volume": 372466.0}, {"date": "2018-05-21", "close": 64.79, "volume": 775161.0}, {"date": "2018-05-22", "close": 64.18, "volume": 362800.0}, {"date": "2018-05-23", "close": 65.3, "volume": 423236.0}, {"date": "2018-05-24", "close": 64.5, "volume": 398375.0}, {"date": "2018-05-25", "close": 67.31, "volume": 432593.0}, {"date": "2018-05-29", "close": 69.15, "volume": 582241.0}, {"date": "2018-05-30", "close": 72.31, "volume": 1171749.0}, {"date": "2018-05-31", "close": 73.2, "volume": 653127.0}, {"date": "2018-06-01", "close": 73.73, "volume": 539203.0}, {"date": "2018-06-04", "close": 73.8, "volume": 504127.0}, {"date": "2018-06-05", "close": 73.07, "volume": 485660.0}, {"date": "2018-06-06", "close": 77.58, "volume": 642489.0}, {"date": "2018-06-07", "close": 80.24, "volume": 1002350.0}, {"date": "2018-06-08", "close": 79.35, "volume": 654449.0}, {"date": "2018-06-11", "close": 79.81, "volume": 416514.0}, {"date": "2018-06-12", "close": 78.33, "volume": 501433.0}, {"date": "2018-06-13", "close": 78.09, "volume": 528669.0}, {"date": "2018-06-14", "close": 81.56, "volume": 653196.0}, {"date": "2018-06-15", "close": 82.72, "volume": 1768030.0}, {"date": "2018-06-18", "close": 79.02, "volume": 455507.0}, {"date": "2018-06-19", "close": 80.69, "volume": 538612.0}, {"date": "2018-06-20", "close": 85.31, "volume": 485397.0}, {"date": "2018-06-21", "close": 82.35, "volume": 672905.0}, {"date": "2018-06-22", "close": 84.26, "volume": 980469.0}, {"date": "2018-06-25", "close": 79.54, "volume": 472726.0}, {"date": "2018-06-26", "close": 81.81, "volume": 359320.0}, {"date": "2018-06-27", "close": 75.86, "volume": 458511.0}, {"date": "2018-06-28", "close": 76.14, "volume": 522047.0}, {"date": "2018-06-29", "close": 76.87, "volume": 507647.0}, {"date": "2018-07-02", "close": 78.31, "volume": 337181.0}, {"date": "2018-07-03", "close": 78.2, "volume": 212543.0}, {"date": "2018-07-05", "close": 77.99, "volume": 266884.0}, {"date": "2018-07-06", "close": 82.46, "volume": 478452.0}, {"date": "2018-07-09", "close": 82.9, "volume": 634374.0}, {"date": "2018-07-10", "close": 83.13, "volume": 385058.0}, {"date": "2018-07-11", "close": 83.66, "volume": 358576.0}, {"date": "2018-07-12", "close": 84.07, "volume": 376268.0}, {"date": "2018-07-13", "close": 84.56, "volume": 421859.0}, {"date": "2018-07-16", "close": 84.35, "volume": 393285.0}, {"date": "2018-07-17", "close": 85.22, "volume": 571510.0}, {"date": "2018-07-18", "close": 84.68, "volume": 381242.0}, {"date": "2018-07-19", "close": 83.9, "volume": 523252.0}, {"date": "2018-07-20", "close": 82.9, "volume": 719089.0}, {"date": "2018-07-23", "close": 81.58, "volume": 260897.0}, {"date": "2018-07-24", "close": 79.23, "volume": 434241.0}, {"date": "2018-07-25", "close": 81.35, "volume": 514224.0}, {"date": "2018-07-26", "close": 80.32, "volume": 448971.0}, {"date": "2018-07-27", "close": 77.73, "volume": 342008.0}, {"date": "2018-07-30", "close": 77.55, "volume": 302546.0}, {"date": "2018-07-31", "close": 79.11, "volume": 481511.0}, {"date": "2018-08-01", "close": 79.34, "volume": 288983.0}, {"date": "2018-08-02", "close": 79.58, "volume": 435357.0}, {"date": "2018-08-03", "close": 71.805, "volume": 1197299.0}, {"date": "2018-08-06", "close": 75.45, "volume": 627517.0}, {"date": "2018-08-07", "close": 77.38, "volume": 308733.0}, {"date": "2018-08-08", "close": 77.59, "volume": 434161.0}, {"date": "2018-08-09", "close": 76.68, "volume": 309414.0}, {"date": "2018-08-10", "close": 76.2, "volume": 248210.0}, {"date": "2018-08-13", "close": 76.49, "volume": 304205.0}, {"date": "2018-08-14", "close": 76.49, "volume": 278582.0}, {"date": "2018-08-15", "close": 76.14, "volume": 237136.0}, {"date": "2018-08-16", "close": 77.92, "volume": 380826.0}, {"date": "2018-08-17", "close": 78.1, "volume": 246260.0}, {"date": "2018-08-20", "close": 77.36, "volume": 220349.0}, {"date": "2018-08-21", "close": 78.9, "volume": 536099.0}, {"date": "2018-08-22", "close": 81.63, "volume": 460266.0}, {"date": "2018-08-23", "close": 75.52, "volume": 589758.0}, {"date": "2018-08-24", "close": 75.97, "volume": 358127.0}, {"date": "2018-08-27", "close": 78.66, "volume": 457626.0}, {"date": "2018-08-28", "close": 78.65, "volume": 211486.0}, {"date": "2018-08-29", "close": 83.9, "volume": 1038505.0}, {"date": "2018-08-30", "close": 86.44, "volume": 331975.0}, {"date": "2018-08-31", "close": 84.73, "volume": 309614.0}, {"date": "2018-09-04", "close": 83.67, "volume": 521622.0}, {"date": "2018-09-05", "close": 87.65, "volume": 720053.0}, {"date": "2018-09-06", "close": 84.4, "volume": 451136.0}, {"date": "2018-09-07", "close": 84.76, "volume": 384891.0}, {"date": "2018-09-10", "close": 84.49, "volume": 327750.0}, {"date": "2018-09-11", "close": 84.7, "volume": 233593.0}, {"date": "2018-09-12", "close": 83.78, "volume": 729437.0}, {"date": "2018-09-13", "close": 84.69, "volume": 175639.0}, {"date": "2018-09-14", "close": 86.8, "volume": 352860.0}, {"date": "2018-09-17", "close": 82.47, "volume": 327542.0}, {"date": "2018-09-18", "close": 85.01, "volume": 248398.0}, {"date": "2018-09-19", "close": 85.88, "volume": 300765.0}, {"date": "2018-09-20", "close": 86.29, "volume": 447474.0}, {"date": "2018-09-21", "close": 84.87, "volume": 561061.0}, {"date": "2018-09-24", "close": 88.64, "volume": 401717.0}, {"date": "2018-09-25", "close": 90.15, "volume": 495728.0}, {"date": "2018-09-26", "close": 85.72, "volume": 551827.0}, {"date": "2018-09-27", "close": 79.82, "volume": 684780.0}, {"date": "2018-09-28", "close": 76.34, "volume": 1036358.0}, {"date": "2018-10-01", "close": 76.42, "volume": 448745.0}, {"date": "2018-10-02", "close": 76.61, "volume": 721740.0}, {"date": "2018-10-03", "close": 77.07, "volume": 475680.0}, {"date": "2018-10-04", "close": 77.3, "volume": 664025.0}, {"date": "2018-10-05", "close": 74.17, "volume": 741410.0}, {"date": "2018-10-08", "close": 74.73, "volume": 518581.0}, {"date": "2018-10-09", "close": 71.12, "volume": 662224.0}, {"date": "2018-10-10", "close": 67.89, "volume": 741413.0}, {"date": "2018-10-11", "close": 66.04, "volume": 594237.0}, {"date": "2018-10-12", "close": 64.74, "volume": 725459.0}, {"date": "2018-10-15", "close": 61.79, "volume": 921080.0}, {"date": "2018-10-16", "close": 66.16, "volume": 690195.0}, {"date": "2018-10-17", "close": 66.04, "volume": 454704.0}, {"date": "2018-10-18", "close": 64.14, "volume": 599077.0}, {"date": "2018-10-19", "close": 63.28, "volume": 787033.0}, {"date": "2018-10-22", "close": 62.0, "volume": 369057.0}, {"date": "2018-10-23", "close": 61.58, "volume": 359600.0}, {"date": "2018-10-24", "close": 55.05, "volume": 881848.0}, {"date": "2018-10-25", "close": 59.36, "volume": 471654.0}, {"date": "2018-10-26", "close": 48.62, "volume": 1570275.0}, {"date": "2018-10-29", "close": 47.55, "volume": 510948.0}, {"date": "2018-10-30", "close": 49.43, "volume": 696880.0}, {"date": "2018-10-31", "close": 48.45, "volume": 624999.0}, {"date": "2018-11-01", "close": 54.17, "volume": 1036061.0}, {"date": "2018-11-02", "close": 53.87, "volume": 668793.0}, {"date": "2018-11-05", "close": 52.94, "volume": 466278.0}, {"date": "2018-11-06", "close": 54.34, "volume": 961389.0}, {"date": "2018-11-07", "close": 53.61, "volume": 672122.0}, {"date": "2018-11-08", "close": 54.69, "volume": 460887.0}, {"date": "2018-11-09", "close": 52.24, "volume": 420730.0}, {"date": "2018-11-12", "close": 49.1, "volume": 368427.0}, {"date": "2018-11-13", "close": 48.86, "volume": 313637.0}, {"date": "2018-11-14", "close": 48.38, "volume": 676344.0}, {"date": "2018-11-15", "close": 51.29, "volume": 582200.0}, {"date": "2018-11-16", "close": 53.27, "volume": 516369.0}, {"date": "2018-11-19", "close": 50.73, "volume": 374098.0}, {"date": "2018-11-20", "close": 50.99, "volume": 634268.0}, {"date": "2018-11-21", "close": 53.63, "volume": 406910.0}, {"date": "2018-11-23", "close": 53.28, "volume": 217198.0}, {"date": "2018-11-26", "close": 55.51, "volume": 512524.0}, {"date": "2018-11-27", "close": 53.32, "volume": 420845.0}, {"date": "2018-11-28", "close": 55.08, "volume": 451991.0}, {"date": "2018-11-29", "close": 53.91, "volume": 348332.0}, {"date": "2018-11-30", "close": 53.67, "volume": 404802.0}, {"date": "2018-12-03", "close": 54.33, "volume": 329107.0}, {"date": "2018-12-04", "close": 50.44, "volume": 480224.0}, {"date": "2018-12-06", "close": 50.49, "volume": 335751.0}, {"date": "2018-12-07", "close": 46.66, "volume": 603260.0}, {"date": "2018-12-10", "close": 47.62, "volume": 464479.0}, {"date": "2018-12-11", "close": 45.71, "volume": 385082.0}, {"date": "2018-12-12", "close": 47.13, "volume": 370812.0}, {"date": "2018-12-13", "close": 47.31, "volume": 574979.0}, {"date": "2018-12-14", "close": 46.01, "volume": 556635.0}, {"date": "2018-12-17", "close": 44.43, "volume": 533246.0}, {"date": "2018-12-18", "close": 44.05, "volume": 634225.0}, {"date": "2018-12-19", "close": 43.15, "volume": 676239.0}, {"date": "2018-12-20", "close": 42.28, "volume": 613203.0}, {"date": "2018-12-21", "close": 38.89, "volume": 1325877.0}, {"date": "2018-12-24", "close": 39.21, "volume": 298148.0}, {"date": "2018-12-26", "close": 41.74, "volume": 553305.0}, {"date": "2018-12-27", "close": 42.02, "volume": 551429.0}, {"date": "2018-12-28", "close": 41.87, "volume": 253416.0}, {"date": "2018-12-31", "close": 43.48, "volume": 369335.0}, {"date": "2019-01-02", "close": 41.72, "volume": 643885.0}, {"date": "2019-01-03", "close": 39.87, "volume": 559410.0}, {"date": "2019-01-04", "close": 43.0, "volume": 1555037.0}, {"date": "2019-01-07", "close": 44.6, "volume": 784493.0}, {"date": "2019-01-08", "close": 45.4, "volume": 882772.0}, {"date": "2019-01-09", "close": 46.79, "volume": 526969.0}, {"date": "2019-01-10", "close": 49.53, "volume": 617618.0}, {"date": "2019-01-11", "close": 48.83, "volume": 643199.0}, {"date": "2019-01-14", "close": 48.77, "volume": 657225.0}, {"date": "2019-01-15", "close": 51.2, "volume": 583559.0}, {"date": "2019-01-16", "close": 52.21, "volume": 635783.0}, {"date": "2019-01-17", "close": 51.55, "volume": 470004.0}, {"date": "2019-01-18", "close": 53.34, "volume": 815893.0}, {"date": "2019-01-22", "close": 51.15, "volume": 504936.0}, {"date": "2019-01-23", "close": 49.22, "volume": 546266.0}, {"date": "2019-01-24", "close": 49.43, "volume": 229462.0}, {"date": "2019-01-25", "close": 50.75, "volume": 352423.0}, {"date": "2019-01-28", "close": 48.72, "volume": 402744.0}, {"date": "2019-01-29", "close": 48.11, "volume": 273437.0}, {"date": "2019-01-30", "close": 48.85, "volume": 451331.0}, {"date": "2019-01-31", "close": 49.32, "volume": 354024.0}, {"date": "2019-02-01", "close": 50.55, "volume": 319208.0}, {"date": "2019-02-04", "close": 51.43, "volume": 180784.0}, {"date": "2019-02-05", "close": 52.65, "volume": 571343.0}, {"date": "2019-02-06", "close": 52.46, "volume": 309838.0}, {"date": "2019-02-07", "close": 50.79, "volume": 409790.0}, {"date": "2019-02-08", "close": 52.35, "volume": 463595.0}, {"date": "2019-02-11", "close": 53.07, "volume": 736630.0}, {"date": "2019-02-12", "close": 55.34, "volume": 521230.0}, {"date": "2019-02-13", "close": 54.77, "volume": 322136.0}, {"date": "2019-02-14", "close": 55.46, "volume": 896100.0}, {"date": "2019-02-15", "close": 56.65, "volume": 466454.0}, {"date": "2019-02-19", "close": 56.81, "volume": 537557.0}, {"date": "2019-02-20", "close": 60.53, "volume": 1064319.0}, {"date": "2019-02-21", "close": 58.26, "volume": 918723.0}, {"date": "2019-02-22", "close": 59.82, "volume": 420368.0}, {"date": "2019-02-25", "close": 63.37, "volume": 731677.0}, {"date": "2019-02-26", "close": 61.51, "volume": 1332343.0}, {"date": "2019-02-27", "close": 63.64, "volume": 2885912.0}, {"date": "2019-02-28", "close": 64.14, "volume": 862960.0}, {"date": "2019-03-01", "close": 67.55, "volume": 1374983.0}, {"date": "2019-03-04", "close": 66.04, "volume": 693631.0}, {"date": "2019-03-05", "close": 65.88, "volume": 526661.0}, {"date": "2019-03-06", "close": 62.94, "volume": 485538.0}, {"date": "2019-03-07", "close": 63.02, "volume": 755608.0}, {"date": "2019-03-08", "close": 62.78, "volume": 448233.0}, {"date": "2019-03-11", "close": 64.98, "volume": 592750.0}, {"date": "2019-03-12", "close": 66.35, "volume": 526300.0}, {"date": "2019-03-13", "close": 67.94, "volume": 488415.0}, {"date": "2019-03-14", "close": 65.8, "volume": 715249.0}, {"date": "2019-03-15", "close": 68.27, "volume": 1153771.0}, {"date": "2019-03-18", "close": 68.36, "volume": 781295.0}, {"date": "2019-03-19", "close": 68.43, "volume": 416241.0}, {"date": "2019-03-20", "close": 68.05, "volume": 611031.0}, {"date": "2019-03-21", "close": 69.04, "volume": 466247.0}, {"date": "2019-03-22", "close": 64.65, "volume": 630416.0}, {"date": "2019-03-25", "close": 65.73, "volume": 716299.0}, {"date": "2019-03-26", "close": 68.47, "volume": 484923.0}, {"date": "2019-03-27", "close": 67.31, "volume": 806958.0}, {"date": "2019-03-28", "close": 68.34, "volume": 325953.0}, {"date": "2019-03-29", "close": 69.36, "volume": 731723.0}, {"date": "2019-04-01", "close": 70.0, "volume": 551524.0}, {"date": "2019-04-02", "close": 72.63, "volume": 407419.0}, {"date": "2019-04-03", "close": 73.21, "volume": 494883.0}, {"date": "2019-04-04", "close": 71.23, "volume": 409061.0}, {"date": "2019-04-05", "close": 74.36, "volume": 406696.0}, {"date": "2019-04-08", "close": 73.36, "volume": 367478.0}, {"date": "2019-04-09", "close": 72.01, "volume": 455168.0}, {"date": "2019-04-10", "close": 73.13, "volume": 403515.0}, {"date": "2019-04-11", "close": 71.48, "volume": 454256.0}, {"date": "2019-04-12", "close": 72.84, "volume": 498915.0}, {"date": "2019-04-15", "close": 72.26, "volume": 376893.0}, {"date": "2019-04-16", "close": 68.32, "volume": 747637.0}, {"date": "2019-04-17", "close": 64.71, "volume": 987816.0}, {"date": "2019-04-18", "close": 64.43, "volume": 1142855.0}, {"date": "2019-04-22", "close": 65.36, "volume": 574800.0}, {"date": "2019-04-23", "close": 67.79, "volume": 488067.0}, {"date": "2019-04-24", "close": 67.73, "volume": 317082.0}, {"date": "2019-04-25", "close": 68.63, "volume": 351795.0}, {"date": "2019-04-26", "close": 68.35, "volume": 529679.0}, {"date": "2019-04-29", "close": 67.47, "volume": 320630.0}, {"date": "2019-04-30", "close": 66.0, "volume": 509308.0}, {"date": "2019-05-01", "close": 64.16, "volume": 384259.0}, {"date": "2019-05-02", "close": 65.13, "volume": 408939.0}, {"date": "2019-05-03", "close": 67.99, "volume": 503618.0}, {"date": "2019-05-06", "close": 67.25, "volume": 478589.0}, {"date": "2019-05-07", "close": 62.57, "volume": 756639.0}, {"date": "2019-05-08", "close": 63.46, "volume": 451728.0}, {"date": "2019-05-09", "close": 62.45, "volume": 526067.0}, {"date": "2019-05-10", "close": 64.11, "volume": 763245.0}, {"date": "2019-05-13", "close": 60.62, "volume": 637440.0}, {"date": "2019-05-14", "close": 62.95, "volume": 432733.0}, {"date": "2019-05-15", "close": 62.86, "volume": 498473.0}, {"date": "2019-05-16", "close": 63.46, "volume": 354412.0}, {"date": "2019-05-17", "close": 61.43, "volume": 455892.0}, {"date": "2019-05-20", "close": 58.54, "volume": 519293.0}, {"date": "2019-05-21", "close": 59.5, "volume": 411714.0}, {"date": "2019-05-22", "close": 58.57, "volume": 221434.0}, {"date": "2019-05-23", "close": 56.63, "volume": 333217.0}, {"date": "2019-05-24", "close": 57.18, "volume": 301290.0}, {"date": "2019-05-28", "close": 57.22, "volume": 359313.0}, {"date": "2019-05-29", "close": 55.92, "volume": 448283.0}, {"date": "2019-05-30", "close": 57.05, "volume": 372958.0}, {"date": "2019-05-31", "close": 54.93, "volume": 327859.0}, {"date": "2019-06-03", "close": 56.14, "volume": 358848.0}, {"date": "2019-06-04", "close": 58.99, "volume": 352494.0}, {"date": "2019-06-05", "close": 57.54, "volume": 319526.0}, {"date": "2019-06-06", "close": 57.45, "volume": 653876.0}, {"date": "2019-06-07", "close": 59.94, "volume": 338177.0}, {"date": "2019-06-10", "close": 60.51, "volume": 363660.0}, {"date": "2019-06-11", "close": 58.74, "volume": 405963.0}, {"date": "2019-06-12", "close": 58.34, "volume": 281902.0}, {"date": "2019-06-13", "close": 58.17, "volume": 383495.0}, {"date": "2019-06-14", "close": 57.16, "volume": 380842.0}, {"date": "2019-06-17", "close": 60.9, "volume": 421474.0}, {"date": "2019-06-18", "close": 62.3, "volume": 507845.0}, {"date": "2019-06-19", "close": 63.27, "volume": 264098.0}, {"date": "2019-06-20", "close": 63.48, "volume": 312311.0}, {"date": "2019-06-21", "close": 62.6, "volume": 636499.0}, {"date": "2019-06-24", "close": 60.24, "volume": 385342.0}, {"date": "2019-06-25", "close": 59.52, "volume": 290581.0}, {"date": "2019-06-26", "close": 59.77, "volume": 360857.0}, {"date": "2019-06-27", "close": 62.06, "volume": 318523.0}, {"date": "2019-06-28", "close": 63.5, "volume": 941169.0}, {"date": "2019-07-01", "close": 62.83, "volume": 404229.0}, {"date": "2019-07-02", "close": 62.67, "volume": 287042.0}, {"date": "2019-07-03", "close": 62.6, "volume": 192393.0}, {"date": "2019-07-05", "close": 59.51, "volume": 440944.0}, {"date": "2019-07-08", "close": 56.36, "volume": 585034.0}, {"date": "2019-07-09", "close": 57.39, "volume": 331678.0}, {"date": "2019-07-10", "close": 59.35, "volume": 630452.0}, {"date": "2019-07-11", "close": 58.68, "volume": 384126.0}, {"date": "2019-07-12", "close": 58.55, "volume": 326855.0}, {"date": "2019-07-15", "close": 58.62, "volume": 247597.0}, {"date": "2019-07-16", "close": 59.17, "volume": 316550.0}, {"date": "2019-07-17", "close": 59.43, "volume": 321058.0}, {"date": "2019-07-18", "close": 62.46, "volume": 369471.0}, {"date": "2019-07-19", "close": 62.1, "volume": 628248.0}, {"date": "2019-07-22", "close": 63.11, "volume": 385937.0}, {"date": "2019-07-23", "close": 60.32, "volume": 577873.0}, {"date": "2019-07-24", "close": 61.46, "volume": 603363.0}, {"date": "2019-07-25", "close": 60.13, "volume": 429834.0}, {"date": "2019-07-26", "close": 62.25, "volume": 327708.0}, {"date": "2019-07-29", "close": 60.94, "volume": 345664.0}, {"date": "2019-07-30", "close": 61.36, "volume": 514694.0}, {"date": "2019-07-31", "close": 60.26, "volume": 487806.0}, {"date": "2019-08-01", "close": 60.43, "volume": 558149.0}, {"date": "2019-08-02", "close": 55.66, "volume": 569189.0}, {"date": "2019-08-05", "close": 54.26, "volume": 443978.0}, {"date": "2019-08-06", "close": 58.1, "volume": 411114.0}, {"date": "2019-08-07", "close": 59.11, "volume": 372597.0}, {"date": "2019-08-08", "close": 61.64, "volume": 462085.0}, {"date": "2019-08-09", "close": 61.0, "volume": 284427.0}, {"date": "2019-08-12", "close": 61.5, "volume": 513767.0}, {"date": "2019-08-13", "close": 61.16, "volume": 345570.0}, {"date": "2019-08-14", "close": 59.69, "volume": 766057.0}, {"date": "2019-08-15", "close": 56.87, "volume": 327459.0}, {"date": "2019-08-16", "close": 58.65, "volume": 291895.0}, {"date": "2019-08-19", "close": 59.38, "volume": 293458.0}, {"date": "2019-08-20", "close": 57.94, "volume": 224083.0}, {"date": "2019-08-21", "close": 58.74, "volume": 222292.0}, {"date": "2019-08-22", "close": 57.02, "volume": 328320.0}, {"date": "2019-08-23", "close": 55.35, "volume": 450304.0}, {"date": "2019-08-26", "close": 54.28, "volume": 280560.0}, {"date": "2019-08-27", "close": 50.56, "volume": 426725.0}, {"date": "2019-08-28", "close": 53.05, "volume": 312006.0}, {"date": "2019-08-29", "close": 54.62, "volume": 216024.0}, {"date": "2019-08-30", "close": 54.47, "volume": 311266.0}, {"date": "2019-09-03", "close": 51.29, "volume": 327168.0}, {"date": "2019-09-04", "close": 45.06, "volume": 1768362.0}, {"date": "2019-09-05", "close": 46.54, "volume": 879169.0}, {"date": "2019-09-06", "close": 44.76, "volume": 720441.0}, {"date": "2019-09-09", "close": 42.65, "volume": 997243.0}, {"date": "2019-09-10", "close": 43.13, "volume": 1248245.0}, {"date": "2019-09-11", "close": 45.01, "volume": 1998788.0}, {"date": "2019-09-12", "close": 44.69, "volume": 826294.0}, {"date": "2019-09-13", "close": 44.1, "volume": 940237.0}, {"date": "2019-09-16", "close": 44.76, "volume": 486270.0}, {"date": "2019-09-17", "close": 44.22, "volume": 449371.0}, {"date": "2019-09-18", "close": 43.54, "volume": 471187.0}, {"date": "2019-09-19", "close": 43.37, "volume": 576275.0}, {"date": "2019-09-20", "close": 42.57, "volume": 1607829.0}, {"date": "2019-09-23", "close": 44.16, "volume": 577261.0}, {"date": "2019-09-24", "close": 42.8, "volume": 513119.0}, {"date": "2019-09-25", "close": 43.27, "volume": 455254.0}, {"date": "2019-09-26", "close": 42.52, "volume": 783254.0}, {"date": "2019-09-27", "close": 42.5, "volume": 963941.0}, {"date": "2019-09-30", "close": 42.78, "volume": 544150.0}, {"date": "2019-10-01", "close": 42.5, "volume": 822939.0}, {"date": "2019-10-02", "close": 42.22, "volume": 984678.0}, {"date": "2019-10-03", "close": 43.54, "volume": 366664.0}, {"date": "2019-10-04", "close": 44.52, "volume": 440506.0}, {"date": "2019-10-07", "close": 44.82, "volume": 415480.0}, {"date": "2019-10-08", "close": 43.26, "volume": 615415.0}, {"date": "2019-10-09", "close": 41.96, "volume": 308163.0}, {"date": "2019-10-10", "close": 41.75, "volume": 344379.0}, {"date": "2019-10-11", "close": 42.76, "volume": 427170.0}, {"date": "2019-10-14", "close": 41.66, "volume": 355840.0}, {"date": "2019-10-15", "close": 42.76, "volume": 555683.0}, {"date": "2019-10-16", "close": 43.69, "volume": 324379.0}, {"date": "2019-10-17", "close": 43.89, "volume": 309672.0}, {"date": "2019-10-18", "close": 42.71, "volume": 1091845.0}, {"date": "2019-10-21", "close": 41.99, "volume": 496297.0}, {"date": "2019-10-22", "close": 41.48, "volume": 366890.0}, {"date": "2019-10-23", "close": 41.17, "volume": 354976.0}, {"date": "2019-10-24", "close": 40.27, "volume": 300334.0}, {"date": "2019-10-25", "close": 40.94, "volume": 424569.0}, {"date": "2019-10-28", "close": 42.07, "volume": 362260.0}, {"date": "2019-10-29", "close": 39.49, "volume": 608136.0}, {"date": "2019-10-30", "close": 40.3, "volume": 298804.0}, {"date": "2019-10-31", "close": 40.14, "volume": 288796.0}, {"date": "2019-11-01", "close": 40.79, "volume": 440579.0}, {"date": "2019-11-04", "close": 40.76, "volume": 331019.0}, {"date": "2019-11-05", "close": 39.86, "volume": 511774.0}, {"date": "2019-11-06", "close": 37.52, "volume": 888306.0}, {"date": "2019-11-07", "close": 37.5, "volume": 863215.0}, {"date": "2019-11-08", "close": 38.9, "volume": 481795.0}, {"date": "2019-11-11", "close": 37.5, "volume": 341176.0}, {"date": "2019-11-12", "close": 37.08, "volume": 391168.0}, {"date": "2019-11-13", "close": 37.28, "volume": 401818.0}, {"date": "2019-11-14", "close": 36.78, "volume": 532383.0}, {"date": "2019-11-15", "close": 36.08, "volume": 506283.0}, {"date": "2019-11-18", "close": 36.72, "volume": 780620.0}, {"date": "2019-11-19", "close": 37.5, "volume": 522591.0}, {"date": "2019-11-20", "close": 38.57, "volume": 658841.0}, {"date": "2019-11-21", "close": 38.43, "volume": 511174.0}, {"date": "2019-11-22", "close": 38.69, "volume": 338292.0}, {"date": "2019-11-25", "close": 38.91, "volume": 738603.0}, {"date": "2019-11-26", "close": 38.85, "volume": 541220.0}, {"date": "2019-11-27", "close": 39.295, "volume": 884383.0}, {"date": "2019-11-29", "close": 39.65, "volume": 340101.0}, {"date": "2019-12-02", "close": 39.14, "volume": 627815.0}, {"date": "2019-12-03", "close": 41.56, "volume": 1217655.0}, {"date": "2019-12-04", "close": 42.63, "volume": 776400.0}, {"date": "2019-12-05", "close": 42.79, "volume": 558040.0}, {"date": "2019-12-06", "close": 43.0, "volume": 397967.0}, {"date": "2019-12-09", "close": 41.53, "volume": 572542.0}, {"date": "2019-12-10", "close": 42.5, "volume": 380024.0}, {"date": "2019-12-11", "close": 40.97, "volume": 358077.0}, {"date": "2019-12-12", "close": 42.72, "volume": 434167.0}, {"date": "2019-12-13", "close": 42.73, "volume": 393662.0}, {"date": "2019-12-16", "close": 43.06, "volume": 406026.0}, {"date": "2019-12-17", "close": 43.73, "volume": 347448.0}, {"date": "2019-12-18", "close": 45.72, "volume": 808593.0}, {"date": "2019-12-19", "close": 43.56, "volume": 637971.0}, {"date": "2019-12-20", "close": 43.46, "volume": 796318.0}, {"date": "2019-12-23", "close": 45.04, "volume": 443417.0}, {"date": "2019-12-24", "close": 45.83, "volume": 184127.0}, {"date": "2019-12-26", "close": 45.25, "volume": 234589.0}, {"date": "2019-12-27", "close": 43.41, "volume": 445364.0}, {"date": "2019-12-30", "close": 42.69, "volume": 370940.0}, {"date": "2019-12-31", "close": 42.71, "volume": 366647.0}, {"date": "2020-01-02", "close": 43.11, "volume": 450684.0}, {"date": "2020-01-03", "close": 43.04, "volume": 334409.0}, {"date": "2020-01-06", "close": 44.07, "volume": 365145.0}, {"date": "2020-01-07", "close": 44.65, "volume": 245542.0}, {"date": "2020-01-08", "close": 45.13, "volume": 305973.0}, {"date": "2020-01-09", "close": 43.73, "volume": 620344.0}, {"date": "2020-01-10", "close": 53.96, "volume": 3273985.0}, {"date": "2020-01-13", "close": 57.52, "volume": 1372838.0}, {"date": "2020-01-14", "close": 61.36, "volume": 1289345.0}, {"date": "2020-01-15", "close": 60.99, "volume": 645012.0}, {"date": "2020-01-16", "close": 60.88, "volume": 427775.0}, {"date": "2020-01-17", "close": 59.96, "volume": 736586.0}, {"date": "2020-01-21", "close": 59.02, "volume": 470956.0}, {"date": "2020-01-22", "close": 58.46, "volume": 885858.0}, {"date": "2020-01-23", "close": 57.225, "volume": 473144.0}, {"date": "2020-01-24", "close": 56.97, "volume": 454891.0}, {"date": "2020-01-27", "close": 56.36, "volume": 402999.0}, {"date": "2020-01-28", "close": 55.02, "volume": 341356.0}, {"date": "2020-01-29", "close": 54.81, "volume": 195198.0}, {"date": "2020-01-30", "close": 53.23, "volume": 414493.0}, {"date": "2020-01-31", "close": 52.55, "volume": 331233.0}, {"date": "2020-02-03", "close": 53.86, "volume": 377535.0}, {"date": "2020-02-04", "close": 58.3, "volume": 464144.0}, {"date": "2020-02-05", "close": 59.31, "volume": 509486.0}, {"date": "2020-02-06", "close": 59.96, "volume": 359806.0}, {"date": "2020-02-07", "close": 60.06, "volume": 375117.0}, {"date": "2020-02-10", "close": 61.32, "volume": 264084.0}, {"date": "2020-02-11", "close": 61.6, "volume": 499806.0}, {"date": "2020-02-12", "close": 62.88, "volume": 318778.0}, {"date": "2020-02-13", "close": 62.9, "volume": 400479.0}, {"date": "2020-02-14", "close": 61.13, "volume": 510971.0}, {"date": "2020-02-18", "close": 61.1, "volume": 486742.0}, {"date": "2020-02-19", "close": 61.55, "volume": 326935.0}, {"date": "2020-02-20", "close": 60.85, "volume": 524766.0}, {"date": "2020-02-21", "close": 59.39, "volume": 405023.0}, {"date": "2020-02-24", "close": 57.02, "volume": 427597.0}, {"date": "2020-02-25", "close": 54.8, "volume": 357666.0}, {"date": "2020-02-26", "close": 55.71, "volume": 302135.0}, {"date": "2020-02-27", "close": 53.14, "volume": 552429.0}, {"date": "2020-02-28", "close": 56.08, "volume": 686057.0}, {"date": "2020-03-02", "close": 57.07, "volume": 474294.0}, {"date": "2020-03-03", "close": 54.25, "volume": 331931.0}, {"date": "2020-03-04", "close": 56.1, "volume": 602279.0}, {"date": "2020-03-05", "close": 54.02, "volume": 338602.0}, {"date": "2020-03-06", "close": 50.32, "volume": 616378.0}, {"date": "2020-03-09", "close": 45.65, "volume": 552889.0}, {"date": "2020-03-10", "close": 49.18, "volume": 463005.0}, {"date": "2020-03-11", "close": 45.35, "volume": 500804.0}, {"date": "2020-03-12", "close": 41.34, "volume": 932539.0}, {"date": "2020-03-13", "close": 43.34, "volume": 761843.0}, {"date": "2020-03-16", "close": 33.8, "volume": 976244.0}, {"date": "2020-03-17", "close": 37.5, "volume": 1102645.0}, {"date": "2020-03-18", "close": 34.94, "volume": 831424.0}, {"date": "2020-03-19", "close": 38.24, "volume": 914051.0}, {"date": "2020-03-20", "close": 37.37, "volume": 775329.0}, {"date": "2020-03-23", "close": 38.13, "volume": 591594.0}, {"date": "2020-03-24", "close": 41.49, "volume": 833588.0}, {"date": "2020-03-25", "close": 42.46, "volume": 578425.0}, {"date": "2020-03-26", "close": 44.5, "volume": 546074.0}, {"date": "2020-03-27", "close": 42.36, "volume": 478046.0}, {"date": "2020-03-30", "close": 44.32, "volume": 442201.0}, {"date": "2020-03-31", "close": 44.43, "volume": 483848.0}, {"date": "2020-04-01", "close": 46.91, "volume": 1104865.0}, {"date": "2020-04-02", "close": 50.02, "volume": 697875.0}, {"date": "2020-04-03", "close": 48.3, "volume": 408748.0}, {"date": "2020-04-06", "close": 51.46, "volume": 609138.0}, {"date": "2020-04-07", "close": 50.71, "volume": 657079.0}, {"date": "2020-04-08", "close": 53.02, "volume": 379323.0}, {"date": "2020-04-09", "close": 52.5, "volume": 536530.0}, {"date": "2020-04-13", "close": 53.23, "volume": 412163.0}, {"date": "2020-04-14", "close": 57.59, "volume": 564606.0}, {"date": "2020-04-15", "close": 56.11, "volume": 896460.0}, {"date": "2020-04-16", "close": 56.66, "volume": 413612.0}, {"date": "2020-04-17", "close": 58.57, "volume": 525541.0}, {"date": "2020-04-20", "close": 63.1, "volume": 953652.0}, {"date": "2020-04-21", "close": 62.12, "volume": 635051.0}, {"date": "2020-04-22", "close": 64.53, "volume": 686976.0}, {"date": "2020-04-23", "close": 64.57, "volume": 497388.0}, {"date": "2020-04-24", "close": 66.23, "volume": 505742.0}, {"date": "2020-04-27", "close": 68.97, "volume": 652063.0}, {"date": "2020-04-28", "close": 63.7, "volume": 540897.0}, {"date": "2020-04-29", "close": 63.64, "volume": 524475.0}, {"date": "2020-04-30", "close": 60.43, "volume": 496741.0}, {"date": "2020-05-01", "close": 58.65, "volume": 475960.0}, {"date": "2020-05-04", "close": 64.72, "volume": 597140.0}, {"date": "2020-05-05", "close": 64.68, "volume": 367256.0}, {"date": "2020-05-06", "close": 66.26, "volume": 395468.0}, {"date": "2020-05-07", "close": 63.12, "volume": 694833.0}, {"date": "2020-05-08", "close": 63.84, "volume": 411076.0}, {"date": "2020-05-11", "close": 67.36, "volume": 707979.0}, {"date": "2020-05-12", "close": 66.29, "volume": 506210.0}, {"date": "2020-05-13", "close": 64.08, "volume": 447334.0}, {"date": "2020-05-14", "close": 64.73, "volume": 460396.0}, {"date": "2020-05-15", "close": 71.29, "volume": 632388.0}, {"date": "2020-05-18", "close": 72.59, "volume": 945622.0}, {"date": "2020-05-19", "close": 71.61, "volume": 617652.0}, {"date": "2020-05-20", "close": 70.63, "volume": 458741.0}, {"date": "2020-05-21", "close": 70.49, "volume": 355652.0}, {"date": "2020-05-22", "close": 73.81, "volume": 482991.0}, {"date": "2020-05-26", "close": 73.59, "volume": 863986.0}, {"date": "2020-05-27", "close": 71.11, "volume": 558625.0}, {"date": "2020-05-28", "close": 68.59, "volume": 357823.0}, {"date": "2020-05-29", "close": 68.46, "volume": 420945.0}, {"date": "2020-06-01", "close": 69.6, "volume": 359270.0}, {"date": "2020-06-02", "close": 75.09, "volume": 628204.0}, {"date": "2020-06-03", "close": 72.5, "volume": 496669.0}, {"date": "2020-06-04", "close": 69.9, "volume": 369939.0}, {"date": "2020-06-05", "close": 69.92, "volume": 436290.0}, {"date": "2020-06-08", "close": 70.67, "volume": 316732.0}, {"date": "2020-06-09", "close": 71.85, "volume": 345502.0}, {"date": "2020-06-10", "close": 71.31, "volume": 271719.0}, {"date": "2020-06-11", "close": 66.46, "volume": 511935.0}, {"date": "2020-06-12", "close": 68.06, "volume": 370022.0}, {"date": "2020-06-15", "close": 69.21, "volume": 316368.0}, {"date": "2020-06-16", "close": 70.8, "volume": 287036.0}, {"date": "2020-06-17", "close": 71.49, "volume": 570426.0}, {"date": "2020-06-18", "close": 72.48, "volume": 527120.0}, {"date": "2020-06-19", "close": 78.22, "volume": 1610751.0}, {"date": "2020-06-22", "close": 76.79, "volume": 610879.0}, {"date": "2020-06-23", "close": 77.8, "volume": 548399.0}, {"date": "2020-06-24", "close": 73.52, "volume": 455277.0}, {"date": "2020-06-25", "close": 77.53, "volume": 595129.0}, {"date": "2020-06-26", "close": 76.58, "volume": 1186135.0}, {"date": "2020-06-29", "close": 73.66, "volume": 375391.0}, {"date": "2020-06-30", "close": 78.22, "volume": 1236791.0}, {"date": "2020-07-01", "close": 84.65, "volume": 1295681.0}, {"date": "2020-07-02", "close": 86.04, "volume": 663410.0}, {"date": "2020-07-06", "close": 86.75, "volume": 714305.0}, {"date": "2020-07-07", "close": 87.88, "volume": 445657.0}, {"date": "2020-07-08", "close": 90.0, "volume": 394248.0}, {"date": "2020-07-09", "close": 87.95, "volume": 317437.0}, {"date": "2020-07-10", "close": 86.26, "volume": 259217.0}, {"date": "2020-07-13", "close": 81.95, "volume": 475001.0}, {"date": "2020-07-14", "close": 84.29, "volume": 364970.0}, {"date": "2020-07-15", "close": 85.41, "volume": 325674.0}, {"date": "2020-07-16", "close": 84.99, "volume": 386023.0}, {"date": "2020-07-17", "close": 85.88, "volume": 713466.0}, {"date": "2020-07-20", "close": 87.91, "volume": 322235.0}, {"date": "2020-07-21", "close": 84.3, "volume": 256365.0}, {"date": "2020-07-22", "close": 82.95, "volume": 273054.0}, {"date": "2020-07-23", "close": 78.93, "volume": 358339.0}, {"date": "2020-07-24", "close": 77.77, "volume": 387921.0}, {"date": "2020-07-27", "close": 81.42, "volume": 385548.0}, {"date": "2020-07-28", "close": 76.84, "volume": 376873.0}, {"date": "2020-07-29", "close": 76.25, "volume": 339307.0}, {"date": "2020-07-30", "close": 77.6, "volume": 333138.0}, {"date": "2020-07-31", "close": 78.16, "volume": 557188.0}, {"date": "2020-08-03", "close": 83.54, "volume": 431689.0}, {"date": "2020-08-04", "close": 84.17, "volume": 358154.0}, {"date": "2020-08-05", "close": 83.46, "volume": 276524.0}, {"date": "2020-08-06", "close": 84.56, "volume": 224978.0}, {"date": "2020-08-07", "close": 84.84, "volume": 289732.0}, {"date": "2020-08-10", "close": 85.15, "volume": 275059.0}, {"date": "2020-08-11", "close": 82.86, "volume": 320901.0}, {"date": "2020-08-12", "close": 83.81, "volume": 315559.0}, {"date": "2020-08-13", "close": 85.89, "volume": 256497.0}, {"date": "2020-08-14", "close": 85.11, "volume": 202702.0}, {"date": "2020-08-17", "close": 87.56, "volume": 314679.0}, {"date": "2020-08-18", "close": 87.9, "volume": 278054.0}, {"date": "2020-08-19", "close": 87.94, "volume": 309509.0}, {"date": "2020-08-20", "close": 87.96, "volume": 130001.0}, {"date": "2020-08-21", "close": 87.56, "volume": 266811.0}, {"date": "2020-08-24", "close": 84.53, "volume": 256613.0}, {"date": "2020-08-25", "close": 87.05, "volume": 226188.0}, {"date": "2020-08-26", "close": 83.58, "volume": 285705.0}, {"date": "2020-08-27", "close": 83.99, "volume": 296567.0}, {"date": "2020-08-28", "close": 85.69, "volume": 186228.0}, {"date": "2020-08-31", "close": 85.06, "volume": 350550.0}, {"date": "2020-09-01", "close": 82.3, "volume": 347962.0}, {"date": "2020-09-02", "close": 80.86, "volume": 378377.0}, {"date": "2020-09-03", "close": 78.09, "volume": 411881.0}, {"date": "2020-09-04", "close": 75.81, "volume": 441809.0}, {"date": "2020-09-08", "close": 72.98, "volume": 351442.0}, {"date": "2020-09-09", "close": 76.33, "volume": 395862.0}, {"date": "2020-09-10", "close": 74.27, "volume": 508545.0}, {"date": "2020-09-11", "close": 73.83, "volume": 281132.0}, {"date": "2020-09-14", "close": 77.24, "volume": 545212.0}, {"date": "2020-09-15", "close": 81.23, "volume": 478497.0}, {"date": "2020-09-16", "close": 82.4, "volume": 440565.0}, {"date": "2020-09-17", "close": 82.42, "volume": 340154.0}, {"date": "2020-09-18", "close": 82.87, "volume": 701992.0}, {"date": "2020-09-21", "close": 80.45, "volume": 381028.0}, {"date": "2020-09-22", "close": 82.81, "volume": 341511.0}, {"date": "2020-09-23", "close": 82.74, "volume": 334820.0}, {"date": "2020-09-24", "close": 80.01, "volume": 214426.0}, {"date": "2020-09-25", "close": 82.07, "volume": 257182.0}, {"date": "2020-09-28", "close": 82.5, "volume": 188400.0}, {"date": "2020-09-29", "close": 85.1, "volume": 297361.0}, {"date": "2020-09-30", "close": 82.19, "volume": 245958.0}, {"date": "2020-10-01", "close": 85.71, "volume": 394925.0}, {"date": "2020-10-02", "close": 84.4, "volume": 386412.0}, {"date": "2020-10-05", "close": 89.25, "volume": 359020.0}, {"date": "2020-10-06", "close": 88.89, "volume": 330870.0}, {"date": "2020-10-07", "close": 94.2, "volume": 374115.0}, {"date": "2020-10-08", "close": 94.43, "volume": 472277.0}, {"date": "2020-10-09", "close": 94.45, "volume": 232219.0}, {"date": "2020-10-12", "close": 95.5, "volume": 294830.0}, {"date": "2020-10-13", "close": 97.4, "volume": 283086.0}, {"date": "2020-10-14", "close": 92.69, "volume": 325923.0}, {"date": "2020-10-15", "close": 93.77, "volume": 325815.0}, {"date": "2020-10-16", "close": 91.97, "volume": 487992.0}, {"date": "2020-10-19", "close": 91.15, "volume": 282575.0}, {"date": "2020-10-20", "close": 90.0, "volume": 301787.0}, {"date": "2020-10-21", "close": 89.13, "volume": 197040.0}, {"date": "2020-10-22", "close": 91.9, "volume": 272906.0}, {"date": "2020-10-23", "close": 93.06, "volume": 248554.0}, {"date": "2020-10-26", "close": 91.25, "volume": 299422.0}, {"date": "2020-10-27", "close": 97.44, "volume": 745349.0}, {"date": "2020-10-28", "close": 95.0, "volume": 615393.0}, {"date": "2020-10-29", "close": 95.0, "volume": 1706637.0}, {"date": "2020-10-30", "close": 100.5, "volume": 1256097.0}, {"date": "2020-11-02", "close": 95.53, "volume": 1517982.0}, {"date": "2020-11-03", "close": 102.0, "volume": 634651.0}, {"date": "2020-11-04", "close": 113.53, "volume": 757831.0}, {"date": "2020-11-05", "close": 114.41, "volume": 503255.0}, {"date": "2020-11-06", "close": 111.42, "volume": 329701.0}, {"date": "2020-11-09", "close": 113.72, "volume": 483924.0}, {"date": "2020-11-10", "close": 117.48, "volume": 386932.0}, {"date": "2020-11-11", "close": 120.68, "volume": 341488.0}, {"date": "2020-11-12", "close": 115.48, "volume": 600078.0}, {"date": "2020-11-13", "close": 117.22, "volume": 223135.0}, {"date": "2020-11-16", "close": 118.67, "volume": 291878.0}, {"date": "2020-11-17", "close": 119.37, "volume": 216949.0}, {"date": "2020-11-18", "close": 114.05, "volume": 308587.0}, {"date": "2020-11-19", "close": 112.82, "volume": 305356.0}, {"date": "2020-11-20", "close": 114.37, "volume": 266546.0}, {"date": "2020-11-23", "close": 114.69, "volume": 192685.0}, {"date": "2020-11-24", "close": 118.88, "volume": 398173.0}, {"date": "2020-11-25", "close": 119.83, "volume": 377403.0}, {"date": "2020-11-27", "close": 122.42, "volume": 169256.0}, {"date": "2020-11-30", "close": 118.54, "volume": 529435.0}, {"date": "2020-12-01", "close": 117.38, "volume": 320664.0}, {"date": "2020-12-02", "close": 117.98, "volume": 258849.0}, {"date": "2020-12-03", "close": 124.14, "volume": 404090.0}, {"date": "2020-12-04", "close": 128.53, "volume": 409413.0}, {"date": "2020-12-07", "close": 129.93, "volume": 456863.0}, {"date": "2020-12-08", "close": 137.68, "volume": 425435.0}, {"date": "2020-12-09", "close": 128.87, "volume": 474412.0}, {"date": "2020-12-10", "close": 134.19, "volume": 418844.0}, {"date": "2020-12-11", "close": 144.94, "volume": 540884.0}, {"date": "2020-12-14", "close": 153.22, "volume": 930119.0}, {"date": "2020-12-15", "close": 158.88, "volume": 417363.0}, {"date": "2020-12-16", "close": 160.86, "volume": 374819.0}, {"date": "2020-12-17", "close": 164.56, "volume": 398917.0}, {"date": "2020-12-18", "close": 168.04, "volume": 1329758.0}, {"date": "2020-12-21", "close": 167.4, "volume": 457152.0}, {"date": "2020-12-22", "close": 173.0, "volume": 529934.0}, {"date": "2020-12-23", "close": 177.39, "volume": 312979.0}, {"date": "2020-12-24", "close": 172.87, "volume": 157293.0}, {"date": "2020-12-28", "close": 169.89, "volume": 517886.0}, {"date": "2020-12-29", "close": 147.44, "volume": 1310349.0}, {"date": "2020-12-30", "close": 144.37, "volume": 1103509.0}, {"date": "2020-12-31", "close": 138.43, "volume": 834193.0}, {"date": "2021-01-04", "close": 136.47, "volume": 780022.0}, {"date": "2021-01-05", "close": 134.99, "volume": 374225.0}, {"date": "2021-01-06", "close": 137.49, "volume": 554474.0}, {"date": "2021-01-07", "close": 145.4, "volume": 653223.0}, {"date": "2021-01-08", "close": 150.59, "volume": 918481.0}, {"date": "2021-01-11", "close": 141.74, "volume": 664621.0}, {"date": "2021-01-12", "close": 137.64, "volume": 555283.0}, {"date": "2021-01-13", "close": 134.71, "volume": 618472.0}, {"date": "2021-01-14", "close": 139.87, "volume": 365992.0}, {"date": "2021-01-15", "close": 137.97, "volume": 808528.0}, {"date": "2021-01-19", "close": 138.87, "volume": 473471.0}, {"date": "2021-01-20", "close": 135.15, "volume": 401873.0}, {"date": "2021-01-21", "close": 133.09, "volume": 501155.0}, {"date": "2021-01-22", "close": 140.47, "volume": 415339.0}, {"date": "2021-01-25", "close": 146.76, "volume": 460337.0}, {"date": "2021-01-26", "close": 139.97, "volume": 291326.0}, {"date": "2021-01-27", "close": 136.16, "volume": 453997.0}, {"date": "2021-01-28", "close": 140.6, "volume": 370953.0}, {"date": "2021-01-29", "close": 138.59, "volume": 286131.0}, {"date": "2021-02-01", "close": 145.63, "volume": 409111.0}, {"date": "2021-02-02", "close": 153.15, "volume": 315404.0}, {"date": "2021-02-03", "close": 150.24, "volume": 490061.0}, {"date": "2021-02-04", "close": 155.0, "volume": 282187.0}, {"date": "2021-02-05", "close": 162.22, "volume": 238009.0}, {"date": "2021-02-08", "close": 165.84, "volume": 447813.0}, {"date": "2021-02-09", "close": 167.73, "volume": 253397.0}, {"date": "2021-02-10", "close": 167.22, "volume": 529812.0}, {"date": "2021-02-11", "close": 162.78, "volume": 285982.0}, {"date": "2021-02-12", "close": 150.26, "volume": 679319.0}, {"date": "2021-02-16", "close": 144.34, "volume": 480627.0}, {"date": "2021-02-17", "close": 143.11, "volume": 417992.0}, {"date": "2021-02-18", "close": 143.0, "volume": 421633.0}, {"date": "2021-02-19", "close": 148.14, "volume": 656931.0}, {"date": "2021-02-22", "close": 144.69, "volume": 404234.0}, {"date": "2021-02-23", "close": 140.22, "volume": 488292.0}, {"date": "2021-02-24", "close": 142.73, "volume": 260985.0}, {"date": "2021-02-25", "close": 136.25, "volume": 314017.0}, {"date": "2021-02-26", "close": 141.54, "volume": 433921.0}, {"date": "2021-03-01", "close": 142.47, "volume": 278606.0}, {"date": "2021-03-02", "close": 139.93, "volume": 369167.0}, {"date": "2021-03-03", "close": 125.3, "volume": 703211.0}, {"date": "2021-03-04", "close": 118.63, "volume": 467468.0}, {"date": "2021-03-05", "close": 118.5, "volume": 525045.0}, {"date": "2021-03-08", "close": 115.0, "volume": 415761.0}, {"date": "2021-03-09", "close": 124.22, "volume": 495783.0}, {"date": "2021-03-10", "close": 119.96, "volume": 371881.0}, {"date": "2021-03-11", "close": 126.85, "volume": 369778.0}, {"date": "2021-03-12", "close": 126.95, "volume": 199490.0}, {"date": "2021-03-15", "close": 129.27, "volume": 204164.0}, {"date": "2021-03-16", "close": 129.26, "volume": 645442.0}, {"date": "2021-03-17", "close": 128.88, "volume": 357540.0}, {"date": "2021-03-18", "close": 119.99, "volume": 343796.0}, {"date": "2021-03-19", "close": 124.73, "volume": 947064.0}, {"date": "2021-03-22", "close": 123.57, "volume": 259093.0}, {"date": "2021-03-23", "close": 117.0, "volume": 377975.0}, {"date": "2021-03-24", "close": 110.95, "volume": 401672.0}, {"date": "2021-03-25", "close": 110.82, "volume": 794644.0}, {"date": "2021-03-26", "close": 108.64, "volume": 437713.0}, {"date": "2021-03-29", "close": 106.9, "volume": 325791.0}, {"date": "2021-03-30", "close": 112.06, "volume": 546988.0}, {"date": "2021-03-31", "close": 113.86, "volume": 764436.0}, {"date": "2021-04-01", "close": 113.2, "volume": 410162.0}, {"date": "2021-04-05", "close": 113.42, "volume": 245125.0}, {"date": "2021-04-06", "close": 109.19, "volume": 703657.0}, {"date": "2021-04-07", "close": 105.27, "volume": 283616.0}, {"date": "2021-04-08", "close": 106.55, "volume": 488297.0}, {"date": "2021-04-09", "close": 103.48, "volume": 325403.0}, {"date": "2021-04-12", "close": 100.53, "volume": 556049.0}, {"date": "2021-04-13", "close": 106.59, "volume": 456572.0}, {"date": "2021-04-14", "close": 107.97, "volume": 251681.0}, {"date": "2021-04-15", "close": 109.58, "volume": 208910.0}, {"date": "2021-04-16", "close": 108.72, "volume": 378406.0}, {"date": "2021-04-19", "close": 105.39, "volume": 327589.0}, {"date": "2021-04-20", "close": 104.99, "volume": 382388.0}, {"date": "2021-04-21", "close": 109.14, "volume": 219285.0}, {"date": "2021-04-22", "close": 108.87, "volume": 371629.0}, {"date": "2021-04-23", "close": 109.87, "volume": 275742.0}, {"date": "2021-04-26", "close": 114.87, "volume": 259093.0}, {"date": "2021-04-27", "close": 113.36, "volume": 585761.0}, {"date": "2021-04-28", "close": 114.85, "volume": 247710.0}, {"date": "2021-04-29", "close": 113.51, "volume": 223427.0}, {"date": "2021-04-30", "close": 111.64, "volume": 304929.0}, {"date": "2021-05-03", "close": 106.51, "volume": 323383.0}, {"date": "2021-05-04", "close": 101.85, "volume": 890366.0}, {"date": "2021-05-05", "close": 106.01, "volume": 392048.0}, {"date": "2021-05-06", "close": 115.71, "volume": 864598.0}, {"date": "2021-05-07", "close": 114.53, "volume": 664271.0}, {"date": "2021-05-10", "close": 109.25, "volume": 742723.0}, {"date": "2021-05-11", "close": 108.48, "volume": 660603.0}, {"date": "2021-05-12", "close": 106.4, "volume": 446185.0}, {"date": "2021-05-13", "close": 106.71, "volume": 306365.0}, {"date": "2021-05-14", "close": 110.88, "volume": 281323.0}, {"date": "2021-05-17", "close": 110.29, "volume": 373361.0}, {"date": "2021-05-18", "close": 111.43, "volume": 628715.0}, {"date": "2021-05-19", "close": 108.62, "volume": 232244.0}, {"date": "2021-05-20", "close": 111.84, "volume": 316407.0}, {"date": "2021-05-21", "close": 107.34, "volume": 438809.0}, {"date": "2021-05-24", "close": 105.59, "volume": 348438.0}, {"date": "2021-05-25", "close": 103.83, "volume": 527270.0}, {"date": "2021-05-26", "close": 102.9, "volume": 362272.0}, {"date": "2021-05-27", "close": 103.54, "volume": 615526.0}, {"date": "2021-05-28", "close": 101.71, "volume": 250104.0}, {"date": "2021-06-01", "close": 99.83, "volume": 372453.0}, {"date": "2021-06-02", "close": 97.7, "volume": 367256.0}, {"date": "2021-06-03", "close": 94.37, "volume": 284584.0}, {"date": "2021-06-04", "close": 92.19, "volume": 444255.0}, {"date": "2021-06-07", "close": 95.49, "volume": 1042754.0}, {"date": "2021-06-08", "close": 93.45, "volume": 319697.0}, {"date": "2021-06-09", "close": 94.38, "volume": 383406.0}, {"date": "2021-06-10", "close": 99.36, "volume": 1179298.0}, {"date": "2021-06-11", "close": 101.71, "volume": 676597.0}, {"date": "2021-06-14", "close": 102.88, "volume": 593348.0}, {"date": "2021-06-15", "close": 100.04, "volume": 501018.0}, {"date": "2021-06-16", "close": 97.78, "volume": 336756.0}, {"date": "2021-06-17", "close": 95.98, "volume": 653179.0}, {"date": "2021-06-18", "close": 94.92, "volume": 813514.0}, {"date": "2021-06-21", "close": 95.49, "volume": 993471.0}, {"date": "2021-06-22", "close": 94.77, "volume": 519637.0}, {"date": "2021-06-23", "close": 93.72, "volume": 489854.0}, {"date": "2021-06-24", "close": 93.2, "volume": 622738.0}, {"date": "2021-06-25", "close": 93.83, "volume": 8056823.0}, {"date": "2021-06-28", "close": 96.4, "volume": 658182.0}, {"date": "2021-06-29", "close": 96.29, "volume": 567695.0}, {"date": "2021-06-30", "close": 95.35, "volume": 550981.0}, {"date": "2021-07-01", "close": 94.11, "volume": 663733.0}, {"date": "2021-07-02", "close": 94.21, "volume": 313630.0}, {"date": "2021-07-06", "close": 91.42, "volume": 723294.0}, {"date": "2021-07-07", "close": 89.63, "volume": 419503.0}, {"date": "2021-07-08", "close": 92.9, "volume": 578182.0}, {"date": "2021-07-09", "close": 91.34, "volume": 343656.0}, {"date": "2021-07-12", "close": 91.38, "volume": 465821.0}, {"date": "2021-07-13", "close": 87.57, "volume": 409026.0}, {"date": "2021-07-14", "close": 84.74, "volume": 456721.0}, {"date": "2021-07-15", "close": 84.75, "volume": 364112.0}, {"date": "2021-07-16", "close": 85.33, "volume": 896682.0}, {"date": "2021-07-19", "close": 84.26, "volume": 338703.0}, {"date": "2021-07-20", "close": 86.55, "volume": 516821.0}, {"date": "2021-07-21", "close": 84.91, "volume": 303946.0}, {"date": "2021-07-22", "close": 83.55, "volume": 312440.0}, {"date": "2021-07-23", "close": 82.72, "volume": 322521.0}, {"date": "2021-07-26", "close": 79.36, "volume": 345337.0}, {"date": "2021-07-27", "close": 79.29, "volume": 237414.0}, {"date": "2021-07-28", "close": 81.3, "volume": 334664.0}, {"date": "2021-07-29", "close": 80.35, "volume": 296152.0}, {"date": "2021-07-30", "close": 79.83, "volume": 372030.0}, {"date": "2021-08-02", "close": 80.84, "volume": 507830.0}, {"date": "2021-08-03", "close": 83.77, "volume": 766770.0}, {"date": "2021-08-04", "close": 85.45, "volume": 727816.0}, {"date": "2021-08-05", "close": 90.31, "volume": 561460.0}, {"date": "2021-08-06", "close": 88.5, "volume": 618228.0}, {"date": "2021-08-09", "close": 89.99, "volume": 314025.0}, {"date": "2021-08-10", "close": 91.83, "volume": 484101.0}, {"date": "2021-08-11", "close": 92.74, "volume": 524054.0}, {"date": "2021-08-12", "close": 92.71, "volume": 769747.0}, {"date": "2021-08-13", "close": 92.74, "volume": 412239.0}, {"date": "2021-08-16", "close": 88.0, "volume": 521356.0}, {"date": "2021-08-17", "close": 88.7, "volume": 514979.0}, {"date": "2021-08-18", "close": 81.96, "volume": 438065.0}, {"date": "2021-08-19", "close": 77.92, "volume": 405589.0}, {"date": "2021-08-20", "close": 80.16, "volume": 276092.0}, {"date": "2021-08-23", "close": 84.65, "volume": 362778.0}, {"date": "2021-08-24", "close": 87.38, "volume": 228054.0}, {"date": "2021-08-25", "close": 90.14, "volume": 240429.0}, {"date": "2021-08-26", "close": 89.98, "volume": 322519.0}, {"date": "2021-08-27", "close": 93.95, "volume": 366396.0}, {"date": "2021-08-30", "close": 95.79, "volume": 454805.0}, {"date": "2021-08-31", "close": 96.29, "volume": 429964.0}, {"date": "2021-09-01", "close": 99.65, "volume": 399137.0}, {"date": "2021-09-02", "close": 101.47, "volume": 320084.0}, {"date": "2021-09-03", "close": 102.4, "volume": 325649.0}, {"date": "2021-09-07", "close": 101.98, "volume": 337188.0}, {"date": "2021-09-08", "close": 102.3, "volume": 262751.0}, {"date": "2021-09-09", "close": 101.24, "volume": 366658.0}, {"date": "2021-09-10", "close": 101.69, "volume": 322721.0}, {"date": "2021-09-13", "close": 100.47, "volume": 516867.0}, {"date": "2021-09-14", "close": 95.15, "volume": 498759.0}, {"date": "2021-09-15", "close": 97.0, "volume": 383191.0}, {"date": "2021-09-16", "close": 96.23, "volume": 363396.0}, {"date": "2021-09-17", "close": 98.27, "volume": 467346.0}, {"date": "2021-09-20", "close": 96.44, "volume": 400088.0}, {"date": "2021-09-21", "close": 96.06, "volume": 302266.0}, {"date": "2021-09-22", "close": 96.49, "volume": 335133.0}, {"date": "2021-09-23", "close": 97.5, "volume": 403015.0}, {"date": "2021-09-24", "close": 95.11, "volume": 232860.0}, {"date": "2021-09-27", "close": 88.66, "volume": 717210.0}, {"date": "2021-09-28", "close": 87.0, "volume": 492872.0}, {"date": "2021-09-29", "close": 86.12, "volume": 504915.0}, {"date": "2021-09-30", "close": 90.19, "volume": 290393.0}, {"date": "2021-10-01", "close": 87.8, "volume": 399145.0}, {"date": "2021-10-04", "close": 84.98, "volume": 180833.0}, {"date": "2021-10-05", "close": 87.12, "volume": 194424.0}, {"date": "2021-10-06", "close": 86.49, "volume": 366272.0}, {"date": "2021-10-07", "close": 85.45, "volume": 327201.0}, {"date": "2021-10-08", "close": 81.64, "volume": 350073.0}, {"date": "2021-10-11", "close": 80.99, "volume": 520463.0}, {"date": "2021-10-12", "close": 82.79, "volume": 531282.0}, {"date": "2021-10-13", "close": 81.08, "volume": 332007.0}, {"date": "2021-10-14", "close": 81.0, "volume": 521785.0}, {"date": "2021-10-15", "close": 80.0, "volume": 359439.0}, {"date": "2021-10-18", "close": 78.02, "volume": 354663.0}, {"date": "2021-10-19", "close": 78.04, "volume": 221744.0}, {"date": "2021-10-20", "close": 76.96, "volume": 847760.0}, {"date": "2021-10-21", "close": 78.4, "volume": 527165.0}, {"date": "2021-10-22", "close": 78.22, "volume": 361849.0}, {"date": "2021-10-25", "close": 79.69, "volume": 406805.0}, {"date": "2021-10-26", "close": 80.5, "volume": 476482.0}, {"date": "2021-10-27", "close": 81.65, "volume": 296390.0}, {"date": "2021-10-28", "close": 84.77, "volume": 417503.0}, {"date": "2021-10-29", "close": 83.92, "volume": 367224.0}, {"date": "2021-11-01", "close": 85.98, "volume": 265349.0}, {"date": "2021-11-02", "close": 84.83, "volume": 292760.0}, {"date": "2021-11-03", "close": 86.0, "volume": 779751.0}, {"date": "2021-11-04", "close": 85.74, "volume": 549418.0}, {"date": "2021-11-05", "close": 83.34, "volume": 277483.0}, {"date": "2021-11-08", "close": 82.6, "volume": 536515.0}, {"date": "2021-11-09", "close": 80.92, "volume": 264299.0}, {"date": "2021-11-10", "close": 80.14, "volume": 290740.0}, {"date": "2021-11-11", "close": 81.86, "volume": 268592.0}, {"date": "2021-11-12", "close": 80.53, "volume": 186381.0}, {"date": "2021-11-15", "close": 80.54, "volume": 256273.0}, {"date": "2021-11-16", "close": 79.1, "volume": 261641.0}, {"date": "2021-11-17", "close": 77.49, "volume": 337525.0}, {"date": "2021-11-18", "close": 77.39, "volume": 570544.0}, {"date": "2021-11-19", "close": 79.32, "volume": 306234.0}, {"date": "2021-11-22", "close": 77.62, "volume": 390895.0}, {"date": "2021-11-23", "close": 77.0, "volume": 480089.0}, {"date": "2021-11-24", "close": 77.58, "volume": 326956.0}, {"date": "2021-11-26", "close": 76.49, "volume": 226696.0}, {"date": "2021-11-29", "close": 73.71, "volume": 364881.0}, {"date": "2021-11-30", "close": 75.23, "volume": 525763.0}, {"date": "2021-12-01", "close": 76.16, "volume": 1367233.0}, {"date": "2021-12-02", "close": 79.12, "volume": 495756.0}, {"date": "2021-12-03", "close": 76.01, "volume": 822707.0}, {"date": "2021-12-06", "close": 78.89, "volume": 343456.0}, {"date": "2021-12-07", "close": 84.44, "volume": 703103.0}, {"date": "2021-12-08", "close": 81.01, "volume": 300948.0}, {"date": "2021-12-09", "close": 78.49, "volume": 407905.0}, {"date": "2021-12-10", "close": 77.9, "volume": 297972.0}, {"date": "2021-12-13", "close": 79.63, "volume": 411158.0}, {"date": "2021-12-14", "close": 81.75, "volume": 298311.0}, {"date": "2021-12-15", "close": 83.05, "volume": 388692.0}, {"date": "2021-12-16", "close": 79.86, "volume": 336371.0}, {"date": "2021-12-17", "close": 84.85, "volume": 1016538.0}, {"date": "2021-12-20", "close": 87.5, "volume": 671754.0}, {"date": "2021-12-21", "close": 87.86, "volume": 376210.0}, {"date": "2021-12-22", "close": 85.67, "volume": 399653.0}, {"date": "2021-12-23", "close": 84.74, "volume": 295929.0}, {"date": "2021-12-27", "close": 83.68, "volume": 303662.0}, {"date": "2021-12-28", "close": 83.05, "volume": 197046.0}, {"date": "2021-12-29", "close": 82.72, "volume": 221767.0}, {"date": "2021-12-30", "close": 84.25, "volume": 231708.0}, {"date": "2021-12-31", "close": 84.09, "volume": 221891.0}, {"date": "2022-01-03", "close": 84.4, "volume": 237115.0}, {"date": "2022-01-04", "close": 83.19, "volume": 310003.0}, {"date": "2022-01-05", "close": 83.56, "volume": 689292.0}, {"date": "2022-01-06", "close": 79.39, "volume": 397641.0}, {"date": "2022-01-07", "close": 73.79, "volume": 636838.0}, {"date": "2022-01-10", "close": 73.1, "volume": 781414.0}, {"date": "2022-01-11", "close": 72.76, "volume": 362179.0}, {"date": "2022-01-12", "close": 71.21, "volume": 354316.0}, {"date": "2022-01-13", "close": 69.89, "volume": 434568.0}, {"date": "2022-01-14", "close": 72.05, "volume": 416468.0}, {"date": "2022-01-18", "close": 67.67, "volume": 349894.0}, {"date": "2022-01-19", "close": 66.75, "volume": 286524.0}, {"date": "2022-01-20", "close": 68.97, "volume": 397135.0}, {"date": "2022-01-21", "close": 67.17, "volume": 350297.0}, {"date": "2022-01-24", "close": 67.96, "volume": 463197.0}, {"date": "2022-01-25", "close": 69.07, "volume": 336200.0}, {"date": "2022-01-26", "close": 68.11, "volume": 345435.0}, {"date": "2022-01-27", "close": 64.33, "volume": 413398.0}, {"date": "2022-01-28", "close": 66.0, "volume": 414416.0}, {"date": "2022-01-31", "close": 69.93, "volume": 514832.0}, {"date": "2022-02-01", "close": 72.04, "volume": 407603.0}, {"date": "2022-02-02", "close": 69.91, "volume": 315252.0}, {"date": "2022-02-03", "close": 67.61, "volume": 359098.0}, {"date": "2022-02-04", "close": 68.62, "volume": 373561.0}, {"date": "2022-02-07", "close": 69.79, "volume": 247219.0}, {"date": "2022-02-08", "close": 69.07, "volume": 337075.0}, {"date": "2022-02-09", "close": 74.75, "volume": 382993.0}, {"date": "2022-02-10", "close": 71.4, "volume": 533733.0}, {"date": "2022-02-11", "close": 72.91, "volume": 989793.0}, {"date": "2022-02-14", "close": 71.25, "volume": 753478.0}, {"date": "2022-02-15", "close": 73.55, "volume": 744854.0}, {"date": "2022-02-16", "close": 71.17, "volume": 509340.0}, {"date": "2022-02-17", "close": 67.23, "volume": 509752.0}, {"date": "2022-02-18", "close": 66.71, "volume": 277916.0}, {"date": "2022-02-22", "close": 66.92, "volume": 162244.0}, {"date": "2022-02-23", "close": 64.79, "volume": 296231.0}, {"date": "2022-02-24", "close": 67.82, "volume": 296266.0}, {"date": "2022-02-25", "close": 67.45, "volume": 355319.0}, {"date": "2022-02-28", "close": 67.32, "volume": 725725.0}, {"date": "2022-03-01", "close": 67.37, "volume": 253778.0}, {"date": "2022-03-02", "close": 67.42, "volume": 437174.0}, {"date": "2022-03-03", "close": 64.08, "volume": 668515.0}, {"date": "2022-03-04", "close": 62.78, "volume": 252521.0}, {"date": "2022-03-07", "close": 63.0, "volume": 257684.0}, {"date": "2022-03-08", "close": 66.85, "volume": 319849.0}, {"date": "2022-03-09", "close": 67.66, "volume": 461411.0}, {"date": "2022-03-10", "close": 67.52, "volume": 243720.0}, {"date": "2022-03-11", "close": 65.41, "volume": 282078.0}, {"date": "2022-03-14", "close": 62.2, "volume": 464307.0}, {"date": "2022-03-15", "close": 63.69, "volume": 203605.0}, {"date": "2022-03-16", "close": 67.76, "volume": 489968.0}, {"date": "2022-03-17", "close": 68.86, "volume": 518211.0}, {"date": "2022-03-18", "close": 69.78, "volume": 681792.0}, {"date": "2022-03-21", "close": 68.78, "volume": 269815.0}, {"date": "2022-03-22", "close": 70.78, "volume": 443445.0}, {"date": "2022-03-23", "close": 68.77, "volume": 421819.0}, {"date": "2022-03-24", "close": 69.12, "volume": 207731.0}, {"date": "2022-03-25", "close": 68.87, "volume": 239070.0}, {"date": "2022-03-28", "close": 67.97, "volume": 228009.0}, {"date": "2022-03-29", "close": 71.49, "volume": 543105.0}, {"date": "2022-03-30", "close": 71.36, "volume": 403016.0}, {"date": "2022-03-31", "close": 72.62, "volume": 425105.0}, {"date": "2022-04-01", "close": 77.37, "volume": 618572.0}, {"date": "2022-04-04", "close": 78.15, "volume": 529107.0}, {"date": "2022-04-05", "close": 80.7, "volume": 622156.0}, {"date": "2022-04-06", "close": 82.85, "volume": 574615.0}, {"date": "2022-04-07", "close": 82.16, "volume": 501112.0}, {"date": "2022-04-08", "close": 81.89, "volume": 462860.0}, {"date": "2022-04-11", "close": 79.27, "volume": 562046.0}, {"date": "2022-04-12", "close": 80.84, "volume": 453844.0}, {"date": "2022-04-13", "close": 84.58, "volume": 441533.0}, {"date": "2022-04-14", "close": 85.4, "volume": 611638.0}, {"date": "2022-04-18", "close": 78.44, "volume": 812582.0}, {"date": "2022-04-19", "close": 78.1, "volume": 398078.0}, {"date": "2022-04-20", "close": 78.72, "volume": 341286.0}, {"date": "2022-04-21", "close": 75.22, "volume": 402469.0}, {"date": "2022-04-22", "close": 75.06, "volume": 266187.0}, {"date": "2022-04-25", "close": 75.66, "volume": 253031.0}, {"date": "2022-04-26", "close": 70.74, "volume": 357442.0}, {"date": "2022-04-27", "close": 70.98, "volume": 427430.0}, {"date": "2022-04-28", "close": 71.17, "volume": 673351.0}, {"date": "2022-04-29", "close": 70.69, "volume": 416952.0}, {"date": "2022-05-02", "close": 72.29, "volume": 364500.0}, {"date": "2022-05-03", "close": 71.47, "volume": 179251.0}, {"date": "2022-05-04", "close": 70.93, "volume": 360405.0}, {"date": "2022-05-05", "close": 66.43, "volume": 405406.0}, {"date": "2022-05-06", "close": 57.54, "volume": 966353.0}, {"date": "2022-05-09", "close": 51.8, "volume": 723496.0}, {"date": "2022-05-10", "close": 53.56, "volume": 565912.0}, {"date": "2022-05-11", "close": 50.88, "volume": 524129.0}, {"date": "2022-05-12", "close": 50.42, "volume": 1054945.0}, {"date": "2022-05-13", "close": 51.47, "volume": 1269943.0}, {"date": "2022-05-16", "close": 55.26, "volume": 781953.0}, {"date": "2022-05-17", "close": 54.35, "volume": 521310.0}, {"date": "2022-05-18", "close": 47.7, "volume": 946780.0}, {"date": "2022-05-19", "close": 47.0, "volume": 919800.0}, {"date": "2022-05-20", "close": 48.55, "volume": 1018863.0}, {"date": "2022-05-23", "close": 47.94, "volume": 433461.0}, {"date": "2022-05-24", "close": 45.8, "volume": 443770.0}, {"date": "2022-05-25", "close": 45.92, "volume": 462996.0}, {"date": "2022-05-26", "close": 45.84, "volume": 966222.0}, {"date": "2022-05-27", "close": 48.64, "volume": 494529.0}, {"date": "2022-05-31", "close": 46.9, "volume": 587585.0}, {"date": "2022-06-01", "close": 46.14, "volume": 560947.0}, {"date": "2022-06-02", "close": 49.96, "volume": 599229.0}, {"date": "2022-06-03", "close": 51.41, "volume": 602641.0}, {"date": "2022-06-06", "close": 49.26, "volume": 570287.0}, {"date": "2022-06-07", "close": 53.23, "volume": 402301.0}, {"date": "2022-06-08", "close": 54.39, "volume": 469273.0}, {"date": "2022-06-09", "close": 51.09, "volume": 375194.0}, {"date": "2022-06-10", "close": 49.88, "volume": 350709.0}, {"date": "2022-06-13", "close": 47.68, "volume": 602273.0}, {"date": "2022-06-14", "close": 47.41, "volume": 478719.0}, {"date": "2022-06-15", "close": 50.71, "volume": 738107.0}, {"date": "2022-06-16", "close": 50.02, "volume": 441638.0}, {"date": "2022-06-17", "close": 53.29, "volume": 1418656.0}, {"date": "2022-06-21", "close": 55.57, "volume": 672488.0}, {"date": "2022-06-22", "close": 56.12, "volume": 390940.0}, {"date": "2022-06-23", "close": 59.99, "volume": 396214.0}, {"date": "2022-06-24", "close": 60.57, "volume": 653293.0}, {"date": "2022-06-27", "close": 61.18, "volume": 491254.0}, {"date": "2022-06-28", "close": 58.73, "volume": 369782.0}, {"date": "2022-06-29", "close": 60.24, "volume": 306633.0}, {"date": "2022-06-30", "close": 59.66, "volume": 656585.0}, {"date": "2022-07-01", "close": 62.65, "volume": 455255.0}, {"date": "2022-07-05", "close": 63.8, "volume": 553141.0}, {"date": "2022-07-06", "close": 63.38, "volume": 636231.0}, {"date": "2022-07-07", "close": 63.83, "volume": 552878.0}, {"date": "2022-07-08", "close": 66.14, "volume": 447949.0}, {"date": "2022-07-11", "close": 65.87, "volume": 661234.0}, {"date": "2022-07-12", "close": 65.86, "volume": 477389.0}, {"date": "2022-07-13", "close": 65.83, "volume": 341697.0}, {"date": "2022-07-14", "close": 64.57, "volume": 504764.0}, {"date": "2022-07-15", "close": 64.75, "volume": 562835.0}, {"date": "2022-07-18", "close": 61.02, "volume": 505814.0}, {"date": "2022-07-19", "close": 52.89, "volume": 4753977.0}, {"date": "2022-07-20", "close": 54.73, "volume": 1203108.0}, {"date": "2022-07-21", "close": 54.22, "volume": 818892.0}, {"date": "2022-07-22", "close": 51.49, "volume": 792481.0}, {"date": "2022-07-25", "close": 50.93, "volume": 557498.0}, {"date": "2022-07-26", "close": 50.16, "volume": 932814.0}, {"date": "2022-07-27", "close": 50.81, "volume": 646598.0}, {"date": "2022-07-28", "close": 51.88, "volume": 502364.0}, {"date": "2022-07-29", "close": 53.28, "volume": 862105.0}, {"date": "2022-08-01", "close": 50.63, "volume": 849461.0}, {"date": "2022-08-02", "close": 51.28, "volume": 406648.0}, {"date": "2022-08-03", "close": 53.6, "volume": 364113.0}, {"date": "2022-08-04", "close": 55.77, "volume": 462356.0}, {"date": "2022-08-05", "close": 55.6, "volume": 677727.0}, {"date": "2022-08-08", "close": 52.63, "volume": 845611.0}, {"date": "2022-08-09", "close": 51.37, "volume": 622294.0}, {"date": "2022-08-10", "close": 52.16, "volume": 578789.0}, {"date": "2022-08-11", "close": 51.25, "volume": 744447.0}, {"date": "2022-08-12", "close": 51.57, "volume": 595816.0}, {"date": "2022-08-15", "close": 51.2, "volume": 1206020.0}, {"date": "2022-08-16", "close": 49.31, "volume": 1028055.0}, {"date": "2022-08-17", "close": 47.25, "volume": 759612.0}, {"date": "2022-08-18", "close": 48.67, "volume": 1505278.0}, {"date": "2022-08-19", "close": 49.03, "volume": 430394.0}, {"date": "2022-08-22", "close": 48.15, "volume": 522709.0}, {"date": "2022-08-23", "close": 48.69, "volume": 411070.0}, {"date": "2022-08-24", "close": 52.08, "volume": 891691.0}, {"date": "2022-08-25", "close": 51.46, "volume": 580120.0}, {"date": "2022-08-26", "close": 49.5, "volume": 511200.0}, {"date": "2022-08-29", "close": 49.11, "volume": 577677.0}, {"date": "2022-08-30", "close": 49.12, "volume": 656673.0}, {"date": "2022-08-31", "close": 47.69, "volume": 842594.0}, {"date": "2022-09-01", "close": 48.47, "volume": 516807.0}, {"date": "2022-09-02", "close": 47.75, "volume": 368499.0}, {"date": "2022-09-06", "close": 47.0, "volume": 420074.0}, {"date": "2022-09-07", "close": 47.0, "volume": 926886.0}, {"date": "2022-09-08", "close": 47.73, "volume": 505420.0}, {"date": "2022-09-09", "close": 49.24, "volume": 693686.0}, {"date": "2022-09-12", "close": 48.78, "volume": 366389.0}, {"date": "2022-09-13", "close": 45.81, "volume": 703098.0}, {"date": "2022-09-14", "close": 45.27, "volume": 615374.0}, {"date": "2022-09-15", "close": 47.28, "volume": 685958.0}, {"date": "2022-09-16", "close": 46.03, "volume": 1055063.0}, {"date": "2022-09-19", "close": 45.79, "volume": 502118.0}, {"date": "2022-09-20", "close": 45.31, "volume": 344372.0}, {"date": "2022-09-21", "close": 44.08, "volume": 454186.0}, {"date": "2022-09-22", "close": 43.14, "volume": 419830.0}, {"date": "2022-09-23", "close": 41.5, "volume": 555717.0}, {"date": "2022-09-26", "close": 39.96, "volume": 586663.0}, {"date": "2022-09-27", "close": 40.29, "volume": 657506.0}, {"date": "2022-09-28", "close": 41.27, "volume": 732630.0}, {"date": "2022-09-29", "close": 40.55, "volume": 519513.0}, {"date": "2022-09-30", "close": 41.41, "volume": 902961.0}, {"date": "2022-10-03", "close": 41.93, "volume": 805165.0}, {"date": "2022-10-04", "close": 42.66, "volume": 899537.0}, {"date": "2022-10-05", "close": 40.54, "volume": 814672.0}, {"date": "2022-10-06", "close": 39.94, "volume": 1351715.0}, {"date": "2022-10-07", "close": 37.93, "volume": 1030039.0}, {"date": "2022-10-10", "close": 37.19, "volume": 1041157.0}, {"date": "2022-10-11", "close": 37.46, "volume": 1249107.0}, {"date": "2022-10-12", "close": 38.47, "volume": 589980.0}, {"date": "2022-10-13", "close": 39.65, "volume": 941923.0}, {"date": "2022-10-14", "close": 37.06, "volume": 953793.0}, {"date": "2022-10-17", "close": 38.3, "volume": 726292.0}, {"date": "2022-10-18", "close": 39.45, "volume": 706681.0}, {"date": "2022-10-19", "close": 37.98, "volume": 917808.0}, {"date": "2022-10-20", "close": 37.81, "volume": 663822.0}, {"date": "2022-10-21", "close": 38.49, "volume": 1618873.0}, {"date": "2022-10-24", "close": 37.14, "volume": 599252.0}, {"date": "2022-10-25", "close": 39.39, "volume": 607404.0}, {"date": "2022-10-26", "close": 39.97, "volume": 537625.0}, {"date": "2022-10-27", "close": 39.33, "volume": 493400.0}, {"date": "2022-10-28", "close": 40.76, "volume": 406222.0}, {"date": "2022-10-31", "close": 40.46, "volume": 577013.0}, {"date": "2022-11-01", "close": 41.93, "volume": 518630.0}, {"date": "2022-11-02", "close": 40.59, "volume": 491725.0}, {"date": "2022-11-03", "close": 38.17, "volume": 732111.0}, {"date": "2022-11-04", "close": 35.27, "volume": 1020273.0}, {"date": "2022-11-07", "close": 35.07, "volume": 631847.0}, {"date": "2022-11-08", "close": 34.74, "volume": 570061.0}, {"date": "2022-11-09", "close": 33.72, "volume": 809860.0}, {"date": "2022-11-10", "close": 37.58, "volume": 1782921.0}, {"date": "2022-11-11", "close": 36.55, "volume": 1113428.0}, {"date": "2022-11-14", "close": 35.25, "volume": 838757.0}, {"date": "2022-11-15", "close": 35.46, "volume": 769769.0}, {"date": "2022-11-16", "close": 35.22, "volume": 717585.0}, {"date": "2022-11-17", "close": 35.12, "volume": 612722.0}, {"date": "2022-11-18", "close": 35.99, "volume": 878546.0}, {"date": "2022-11-21", "close": 34.37, "volume": 832664.0}, {"date": "2022-11-22", "close": 34.65, "volume": 667696.0}, {"date": "2022-11-23", "close": 34.59, "volume": 597383.0}, {"date": "2022-11-25", "close": 35.72, "volume": 532936.0}, {"date": "2022-11-28", "close": 35.4, "volume": 675203.0}, {"date": "2022-11-29", "close": 35.67, "volume": 572298.0}, {"date": "2022-11-30", "close": 36.3, "volume": 1647199.0}, {"date": "2022-12-01", "close": 37.81, "volume": 1556419.0}, {"date": "2022-12-02", "close": 40.17, "volume": 1429903.0}, {"date": "2022-12-05", "close": 39.83, "volume": 602644.0}, {"date": "2022-12-06", "close": 39.22, "volume": 600353.0}, {"date": "2022-12-07", "close": 39.51, "volume": 884292.0}, {"date": "2022-12-08", "close": 41.21, "volume": 511037.0}, {"date": "2022-12-09", "close": 40.65, "volume": 706385.0}, {"date": "2022-12-12", "close": 42.78, "volume": 889812.0}, {"date": "2022-12-13", "close": 44.93, "volume": 883108.0}, {"date": "2022-12-14", "close": 45.46, "volume": 860014.0}, {"date": "2022-12-15", "close": 45.57, "volume": 687175.0}, {"date": "2022-12-16", "close": 45.63, "volume": 1110823.0}, {"date": "2022-12-19", "close": 41.7, "volume": 901960.0}, {"date": "2022-12-20", "close": 43.9, "volume": 797043.0}, {"date": "2022-12-21", "close": 44.11, "volume": 605093.0}, {"date": "2022-12-22", "close": 44.8, "volume": 487705.0}, {"date": "2022-12-23", "close": 43.52, "volume": 686796.0}, {"date": "2022-12-27", "close": 42.87, "volume": 505782.0}, {"date": "2022-12-28", "close": 43.52, "volume": 495318.0}, {"date": "2022-12-29", "close": 45.17, "volume": 549353.0}, {"date": "2022-12-30", "close": 46.33, "volume": 553250.0}, {"date": "2023-01-03", "close": 45.52, "volume": 679193.0}, {"date": "2023-01-04", "close": 47.44, "volume": 583495.0}, {"date": "2023-01-05", "close": 47.23, "volume": 594285.0}, {"date": "2023-01-06", "close": 46.66, "volume": 436497.0}, {"date": "2023-01-09", "close": 40.6, "volume": 1271253.0}, {"date": "2023-01-10", "close": 43.45, "volume": 977893.0}, {"date": "2023-01-11", "close": 41.72, "volume": 613992.0}, {"date": "2023-01-12", "close": 43.19, "volume": 741685.0}, {"date": "2023-01-13", "close": 43.55, "volume": 700224.0}, {"date": "2023-01-17", "close": 42.5, "volume": 536137.0}, {"date": "2023-01-18", "close": 42.62, "volume": 625335.0}, {"date": "2023-01-19", "close": 41.5, "volume": 566000.0}, {"date": "2023-01-20", "close": 42.4, "volume": 1057449.0}, {"date": "2023-01-23", "close": 42.81, "volume": 936018.0}, {"date": "2023-01-24", "close": 43.49, "volume": 528521.0}, {"date": "2023-01-25", "close": 43.4, "volume": 617035.0}, {"date": "2023-01-26", "close": 44.14, "volume": 623432.0}, {"date": "2023-01-27", "close": 43.72, "volume": 449661.0}, {"date": "2023-01-30", "close": 42.98, "volume": 623690.0}, {"date": "2023-01-31", "close": 45.33, "volume": 603698.0}, {"date": "2023-02-01", "close": 45.24, "volume": 529092.0}, {"date": "2023-02-02", "close": 47.34, "volume": 809090.0}, {"date": "2023-02-03", "close": 45.73, "volume": 378549.0}, {"date": "2023-02-06", "close": 45.94, "volume": 424410.0}, {"date": "2023-02-07", "close": 47.64, "volume": 736852.0}, {"date": "2023-02-08", "close": 45.48, "volume": 513237.0}, {"date": "2023-02-09", "close": 45.37, "volume": 516355.0}, {"date": "2023-02-10", "close": 44.0, "volume": 458103.0}, {"date": "2023-02-13", "close": 43.81, "volume": 445536.0}, {"date": "2023-02-14", "close": 43.25, "volume": 408794.0}, {"date": "2023-02-15", "close": 44.21, "volume": 511633.0}, {"date": "2023-02-16", "close": 44.27, "volume": 473151.0}, {"date": "2023-02-17", "close": 48.71, "volume": 812529.0}, {"date": "2023-02-21", "close": 45.5, "volume": 851891.0}, {"date": "2023-02-22", "close": 46.16, "volume": 542457.0}, {"date": "2023-02-23", "close": 44.44, "volume": 489786.0}, {"date": "2023-02-24", "close": 43.75, "volume": 371011.0}, {"date": "2023-02-27", "close": 43.46, "volume": 280661.0}, {"date": "2023-02-28", "close": 44.49, "volume": 638536.0}, {"date": "2023-03-01", "close": 45.65, "volume": 350919.0}, {"date": "2023-03-02", "close": 45.05, "volume": 543790.0}, {"date": "2023-03-03", "close": 45.7, "volume": 812362.0}, {"date": "2023-03-06", "close": 44.16, "volume": 475060.0}, {"date": "2023-03-07", "close": 42.66, "volume": 379081.0}, {"date": "2023-03-08", "close": 42.49, "volume": 403878.0}, {"date": "2023-03-09", "close": 39.92, "volume": 659931.0}, {"date": "2023-03-10", "close": 38.76, "volume": 919355.0}, {"date": "2023-03-13", "close": 40.88, "volume": 773287.0}, {"date": "2023-03-14", "close": 40.56, "volume": 533109.0}, {"date": "2023-03-15", "close": 40.73, "volume": 347258.0}, {"date": "2023-03-16", "close": 40.22, "volume": 447262.0}, {"date": "2023-03-17", "close": 38.53, "volume": 708247.0}, {"date": "2023-03-20", "close": 39.0, "volume": 660367.0}, {"date": "2023-03-21", "close": 38.34, "volume": 346890.0}, {"date": "2023-03-22", "close": 37.28, "volume": 590868.0}, {"date": "2023-03-23", "close": 36.99, "volume": 373746.0}, {"date": "2023-03-24", "close": 37.68, "volume": 551741.0}, {"date": "2023-03-27", "close": 37.33, "volume": 802547.0}, {"date": "2023-03-28", "close": 37.66, "volume": 331640.0}, {"date": "2023-03-29", "close": 39.07, "volume": 503991.0}, {"date": "2023-03-30", "close": 38.64, "volume": 607593.0}, {"date": "2023-03-31", "close": 40.1, "volume": 593547.0}, {"date": "2023-04-03", "close": 40.48, "volume": 829931.0}, {"date": "2023-04-04", "close": 40.14, "volume": 579488.0}, {"date": "2023-04-05", "close": 38.74, "volume": 752635.0}, {"date": "2023-04-06", "close": 39.61, "volume": 515786.0}, {"date": "2023-04-10", "close": 37.35, "volume": 522365.0}, {"date": "2023-04-11", "close": 38.43, "volume": 848421.0}, {"date": "2023-04-12", "close": 37.49, "volume": 394962.0}, {"date": "2023-04-13", "close": 38.63, "volume": 683615.0}, {"date": "2023-04-14", "close": 38.2, "volume": 556849.0}, {"date": "2023-04-17", "close": 40.75, "volume": 1572923.0}, {"date": "2023-04-18", "close": 40.98, "volume": 904304.0}, {"date": "2023-04-19", "close": 41.89, "volume": 521376.0}, {"date": "2023-04-20", "close": 41.26, "volume": 519008.0}, {"date": "2023-04-21", "close": 42.24, "volume": 530888.0}, {"date": "2023-04-24", "close": 43.61, "volume": 545221.0}, {"date": "2023-04-25", "close": 41.85, "volume": 496744.0}, {"date": "2023-04-26", "close": 42.33, "volume": 568916.0}, {"date": "2023-04-27", "close": 42.46, "volume": 887080.0}, {"date": "2023-04-28", "close": 43.67, "volume": 579787.0}, {"date": "2023-05-01", "close": 44.03, "volume": 530101.0}, {"date": "2023-05-02", "close": 42.51, "volume": 691246.0}, {"date": "2023-05-03", "close": 43.33, "volume": 559932.0}, {"date": "2023-05-04", "close": 45.81, "volume": 826476.0}, {"date": "2023-05-05", "close": 47.22, "volume": 1286559.0}, {"date": "2023-05-08", "close": 47.05, "volume": 841851.0}, {"date": "2023-05-09", "close": 47.07, "volume": 656776.0}, {"date": "2023-05-10", "close": 48.58, "volume": 593272.0}, {"date": "2023-05-11", "close": 47.11, "volume": 556697.0}, {"date": "2023-05-12", "close": 47.1, "volume": 619021.0}, {"date": "2023-05-15", "close": 49.02, "volume": 721262.0}, {"date": "2023-05-16", "close": 46.69, "volume": 587694.0}, {"date": "2023-05-17", "close": 49.15, "volume": 802880.0}, {"date": "2023-05-18", "close": 50.92, "volume": 1159369.0}, {"date": "2023-05-19", "close": 49.9, "volume": 1051630.0}, {"date": "2023-05-22", "close": 50.71, "volume": 813245.0}, {"date": "2023-05-23", "close": 51.42, "volume": 891534.0}, {"date": "2023-05-24", "close": 49.98, "volume": 396892.0}, {"date": "2023-05-25", "close": 49.92, "volume": 760719.0}, {"date": "2023-05-26", "close": 49.83, "volume": 565756.0}, {"date": "2023-05-30", "close": 48.41, "volume": 603606.0}, {"date": "2023-05-31", "close": 49.36, "volume": 513379.0}, {"date": "2023-06-01", "close": 49.61, "volume": 365435.0}, {"date": "2023-06-02", "close": 50.85, "volume": 501052.0}, {"date": "2023-06-05", "close": 51.25, "volume": 554310.0}, {"date": "2023-06-06", "close": 51.48, "volume": 1105608.0}, {"date": "2023-06-07", "close": 51.82, "volume": 643297.0}, {"date": "2023-06-08", "close": 51.58, "volume": 546818.0}, {"date": "2023-06-09", "close": 51.38, "volume": 405394.0}, {"date": "2023-06-12", "close": 51.4, "volume": 399920.0}, {"date": "2023-06-13", "close": 52.03, "volume": 557601.0}, {"date": "2023-06-14", "close": 50.09, "volume": 658761.0}, {"date": "2023-06-15", "close": 48.86, "volume": 634066.0}, {"date": "2023-06-16", "close": 48.28, "volume": 1000366.0}, {"date": "2023-06-20", "close": 50.13, "volume": 756692.0}, {"date": "2023-06-21", "close": 52.15, "volume": 721046.0}, {"date": "2023-06-22", "close": 51.55, "volume": 891952.0}, {"date": "2023-06-23", "close": 50.2, "volume": 1275573.0}, {"date": "2023-06-26", "close": 48.62, "volume": 392183.0}, {"date": "2023-06-27", "close": 48.55, "volume": 470961.0}, {"date": "2023-06-28", "close": 48.01, "volume": 433170.0}, {"date": "2023-06-29", "close": 46.65, "volume": 484127.0}, {"date": "2023-06-30", "close": 46.13, "volume": 384372.0}, {"date": "2023-07-03", "close": 46.66, "volume": 256007.0}, {"date": "2023-07-05", "close": 46.43, "volume": 592754.0}, {"date": "2023-07-06", "close": 45.52, "volume": 681092.0}, {"date": "2023-07-07", "close": 44.55, "volume": 416280.0}, {"date": "2023-07-10", "close": 44.15, "volume": 512802.0}, {"date": "2023-07-11", "close": 43.63, "volume": 434007.0}, {"date": "2023-07-12", "close": 43.95, "volume": 445272.0}, {"date": "2023-07-13", "close": 44.17, "volume": 337116.0}, {"date": "2023-07-14", "close": 44.18, "volume": 437867.0}, {"date": "2023-07-17", "close": 44.34, "volume": 314807.0}, {"date": "2023-07-18", "close": 44.21, "volume": 315637.0}, {"date": "2023-07-19", "close": 43.57, "volume": 567393.0}, {"date": "2023-07-20", "close": 43.03, "volume": 406899.0}, {"date": "2023-07-21", "close": 43.2, "volume": 496638.0}, {"date": "2023-07-24", "close": 42.12, "volume": 531818.0}, {"date": "2023-07-25", "close": 41.57, "volume": 445104.0}, {"date": "2023-07-26", "close": 42.14, "volume": 520101.0}, {"date": "2023-07-27", "close": 41.99, "volume": 309608.0}, {"date": "2023-07-28", "close": 43.11, "volume": 386806.0}, {"date": "2023-07-31", "close": 43.12, "volume": 373278.0}, {"date": "2023-08-01", "close": 42.92, "volume": 308743.0}, {"date": "2023-08-02", "close": 42.35, "volume": 447346.0}, {"date": "2023-08-03", "close": 41.3, "volume": 517254.0}, {"date": "2023-08-04", "close": 37.67, "volume": 1638506.0}, {"date": "2023-08-07", "close": 36.14, "volume": 862978.0}, {"date": "2023-08-08", "close": 35.19, "volume": 741003.0}, {"date": "2023-08-09", "close": 36.83, "volume": 750086.0}, {"date": "2023-08-10", "close": 36.52, "volume": 489986.0}, {"date": "2023-08-11", "close": 36.32, "volume": 447314.0}, {"date": "2023-08-14", "close": 37.9, "volume": 487973.0}, {"date": "2023-08-15", "close": 38.39, "volume": 389750.0}, {"date": "2023-08-16", "close": 37.12, "volume": 486399.0}, {"date": "2023-08-17", "close": 34.92, "volume": 493422.0}, {"date": "2023-08-18", "close": 35.09, "volume": 576122.0}, {"date": "2023-08-21", "close": 36.97, "volume": 911785.0}, {"date": "2023-08-22", "close": 36.08, "volume": 399310.0}, {"date": "2023-08-23", "close": 36.6, "volume": 394531.0}, {"date": "2023-08-24", "close": 36.97, "volume": 569521.0}, {"date": "2023-08-25", "close": 37.91, "volume": 438549.0}, {"date": "2023-08-28", "close": 36.68, "volume": 477750.0}, {"date": "2023-08-29", "close": 36.57, "volume": 475515.0}, {"date": "2023-08-30", "close": 36.56, "volume": 483994.0}, {"date": "2023-08-31", "close": 36.79, "volume": 551956.0}, {"date": "2023-09-01", "close": 37.78, "volume": 326644.0}, {"date": "2023-09-05", "close": 38.03, "volume": 413902.0}, {"date": "2023-09-06", "close": 38.79, "volume": 436835.0}, {"date": "2023-09-07", "close": 41.14, "volume": 1296853.0}, {"date": "2023-09-08", "close": 41.15, "volume": 806600.0}, {"date": "2023-09-11", "close": 40.74, "volume": 899303.0}, {"date": "2023-09-12", "close": 41.41, "volume": 812489.0}, {"date": "2023-09-13", "close": 40.955, "volume": 486487.0}, {"date": "2023-09-14", "close": 39.26, "volume": 605443.0}, {"date": "2023-09-15", "close": 37.68, "volume": 948401.0}, {"date": "2023-09-18", "close": 36.31, "volume": 687954.0}, {"date": "2023-09-19", "close": 36.39, "volume": 630344.0}, {"date": "2023-09-20", "close": 36.18, "volume": 765631.0}, {"date": "2023-09-21", "close": 36.61, "volume": 952944.0}, {"date": "2023-09-22", "close": 36.43, "volume": 682699.0}, {"date": "2023-09-25", "close": 36.67, "volume": 713493.0}, {"date": "2023-09-26", "close": 37.41, "volume": 874945.0}, {"date": "2023-09-27", "close": 36.91, "volume": 640979.0}, {"date": "2023-09-28", "close": 35.17, "volume": 592651.0}, {"date": "2023-09-29", "close": 35.65, "volume": 453634.0}, {"date": "2023-10-02", "close": 34.8, "volume": 901726.0}, {"date": "2023-10-03", "close": 35.46, "volume": 633792.0}, {"date": "2023-10-04", "close": 34.24, "volume": 776829.0}, {"date": "2023-10-05", "close": 34.97, "volume": 1543571.0}, {"date": "2023-10-06", "close": 35.23, "volume": 1033516.0}, {"date": "2023-10-09", "close": 35.68, "volume": 1161051.0}, {"date": "2023-10-10", "close": 36.6, "volume": 841185.0}, {"date": "2023-10-11", "close": 36.26, "volume": 407744.0}, {"date": "2023-10-12", "close": 32.64, "volume": 875738.0}, {"date": "2023-10-13", "close": 33.57, "volume": 765600.0}, {"date": "2023-10-16", "close": 37.02, "volume": 3223181.0}, {"date": "2023-10-17", "close": 36.83, "volume": 1357809.0}, {"date": "2023-10-18", "close": 31.73, "volume": 2630691.0}, {"date": "2023-10-19", "close": 33.45, "volume": 4052710.0}, {"date": "2023-10-20", "close": 33.12, "volume": 2054194.0}, {"date": "2023-10-23", "close": 32.0, "volume": 918808.0}, {"date": "2023-10-24", "close": 32.18, "volume": 1135948.0}, {"date": "2023-10-25", "close": 32.83, "volume": 1348061.0}, {"date": "2023-10-26", "close": 34.51, "volume": 1301265.0}, {"date": "2023-10-27", "close": 32.81, "volume": 1186116.0}, {"date": "2023-10-30", "close": 33.08, "volume": 713881.0}, {"date": "2023-10-31", "close": 35.4, "volume": 1040808.0}, {"date": "2023-11-01", "close": 36.04, "volume": 791076.0}, {"date": "2023-11-02", "close": 36.6, "volume": 991464.0}, {"date": "2023-11-03", "close": 38.83, "volume": 1245802.0}, {"date": "2023-11-06", "close": 37.79, "volume": 694876.0}, {"date": "2023-11-07", "close": 38.08, "volume": 776255.0}, {"date": "2023-11-08", "close": 36.27, "volume": 1747197.0}, {"date": "2023-11-09", "close": 34.95, "volume": 522406.0}, {"date": "2023-11-10", "close": 34.89, "volume": 431712.0}, {"date": "2023-11-13", "close": 35.31, "volume": 836194.0}, {"date": "2023-11-14", "close": 38.3, "volume": 777959.0}, {"date": "2023-11-15", "close": 39.08, "volume": 664888.0}, {"date": "2023-11-16", "close": 38.95, "volume": 771946.0}, {"date": "2023-11-17", "close": 39.97, "volume": 589551.0}, {"date": "2023-11-20", "close": 39.35, "volume": 603654.0}, {"date": "2023-11-21", "close": 38.84, "volume": 564154.0}, {"date": "2023-11-22", "close": 38.21, "volume": 562792.0}, {"date": "2023-11-24", "close": 39.14, "volume": 283255.0}, {"date": "2023-11-27", "close": 38.61, "volume": 698711.0}, {"date": "2023-11-28", "close": 38.46, "volume": 826357.0}, {"date": "2023-11-29", "close": 39.11, "volume": 583015.0}, {"date": "2023-11-30", "close": 38.85, "volume": 1309470.0}, {"date": "2023-12-01", "close": 40.16, "volume": 909881.0}, {"date": "2023-12-04", "close": 41.22, "volume": 622836.0}, {"date": "2023-12-05", "close": 42.01, "volume": 755946.0}, {"date": "2023-12-06", "close": 41.11, "volume": 468649.0}, {"date": "2023-12-07", "close": 41.42, "volume": 571131.0}, {"date": "2023-12-08", "close": 40.46, "volume": 604216.0}, {"date": "2023-12-11", "close": 40.62, "volume": 953248.0}, {"date": "2023-12-12", "close": 43.43, "volume": 661913.0}, {"date": "2023-12-13", "close": 44.75, "volume": 1009474.0}, {"date": "2023-12-14", "close": 45.91, "volume": 1061121.0}, {"date": "2023-12-15", "close": 45.97, "volume": 2259402.0}, {"date": "2023-12-18", "close": 45.66, "volume": 686826.0}, {"date": "2023-12-19", "close": 48.21, "volume": 694266.0}, {"date": "2023-12-20", "close": 45.39, "volume": 780601.0}, {"date": "2023-12-21", "close": 45.54, "volume": 584601.0}, {"date": "2023-12-22", "close": 47.5, "volume": 524969.0}, {"date": "2023-12-26", "close": 47.62, "volume": 488013.0}, {"date": "2023-12-27", "close": 49.19, "volume": 711351.0}, {"date": "2023-12-28", "close": 48.27, "volume": 901173.0}, {"date": "2023-12-29", "close": 47.82, "volume": 573413.0}, {"date": "2024-01-02", "close": 48.17, "volume": 787329.0}, {"date": "2024-01-03", "close": 47.95, "volume": 1232944.0}, {"date": "2024-01-04", "close": 47.09, "volume": 1224400.0}, {"date": "2024-01-05", "close": 47.6, "volume": 753840.0}, {"date": "2024-01-08", "close": 49.78, "volume": 1203789.0}, {"date": "2024-01-09", "close": 48.35, "volume": 627149.0}, {"date": "2024-01-10", "close": 47.16, "volume": 740709.0}, {"date": "2024-01-11", "close": 46.15, "volume": 813497.0}, {"date": "2024-01-12", "close": 45.7, "volume": 921041.0}, {"date": "2024-01-16", "close": 44.0, "volume": 1069356.0}, {"date": "2024-01-17", "close": 43.44, "volume": 904261.0}, {"date": "2024-01-18", "close": 43.16, "volume": 826508.0}, {"date": "2024-01-19", "close": 44.6, "volume": 3197873.0}, {"date": "2024-01-22", "close": 44.63, "volume": 714359.0}, {"date": "2024-01-23", "close": 44.48, "volume": 444137.0}, {"date": "2024-01-24", "close": 43.61, "volume": 559573.0}, {"date": "2024-01-25", "close": 45.25, "volume": 689150.0}, {"date": "2024-01-26", "close": 44.97, "volume": 551614.0}, {"date": "2024-01-29", "close": 45.99, "volume": 718566.0}, {"date": "2024-01-30", "close": 44.88, "volume": 561870.0}, {"date": "2024-01-31", "close": 44.11, "volume": 561131.0}, {"date": "2024-02-01", "close": 44.1, "volume": 693591.0}, {"date": "2024-02-02", "close": 43.02, "volume": 621299.0}, {"date": "2024-02-05", "close": 44.76, "volume": 710096.0}, {"date": "2024-02-06", "close": 45.89, "volume": 733372.0}, {"date": "2024-02-07", "close": 44.71, "volume": 496896.0}, {"date": "2024-02-08", "close": 45.45, "volume": 652729.0}, {"date": "2024-02-09", "close": 46.73, "volume": 431974.0}, {"date": "2024-02-12", "close": 46.74, "volume": 646848.0}, {"date": "2024-02-13", "close": 43.98, "volume": 584218.0}, {"date": "2024-02-14", "close": 45.66, "volume": 583579.0}, {"date": "2024-02-15", "close": 46.26, "volume": 843466.0}, {"date": "2024-02-16", "close": 48.92, "volume": 1081987.0}, {"date": "2024-02-20", "close": 47.87, "volume": 706673.0}, {"date": "2024-02-21", "close": 48.18, "volume": 456589.0}, {"date": "2024-02-22", "close": 48.88, "volume": 395388.0}, {"date": "2024-02-23", "close": 49.48, "volume": 454394.0}, {"date": "2024-02-26", "close": 50.25, "volume": 553606.0}, {"date": "2024-02-27", "close": 53.66, "volume": 910705.0}, {"date": "2024-02-28", "close": 52.75, "volume": 924222.0}, {"date": "2024-02-29", "close": 51.72, "volume": 1347322.0}, {"date": "2024-03-01", "close": 53.69, "volume": 743828.0}, {"date": "2024-03-04", "close": 53.31, "volume": 692941.0}, {"date": "2024-03-05", "close": 51.47, "volume": 790576.0}, {"date": "2024-03-06", "close": 51.26, "volume": 435079.0}, {"date": "2024-03-07", "close": 50.85, "volume": 554645.0}, {"date": "2024-03-08", "close": 50.53, "volume": 501019.0}, {"date": "2024-03-11", "close": 48.51, "volume": 639244.0}, {"date": "2024-03-12", "close": 47.66, "volume": 549006.0}, {"date": "2024-03-13", "close": 48.55, "volume": 847957.0}, {"date": "2024-03-14", "close": 46.65, "volume": 1090127.0}, {"date": "2024-03-15", "close": 47.37, "volume": 1792072.0}, {"date": "2024-03-18", "close": 46.59, "volume": 853913.0}, {"date": "2024-03-19", "close": 47.0, "volume": 892358.0}, {"date": "2024-03-20", "close": 47.01, "volume": 516842.0}, {"date": "2024-03-21", "close": 46.65, "volume": 473570.0}, {"date": "2024-03-22", "close": 45.85, "volume": 403665.0}, {"date": "2024-03-25", "close": 45.42, "volume": 442715.0}, {"date": "2024-03-26", "close": 45.46, "volume": 362335.0}, {"date": "2024-03-27", "close": 46.82, "volume": 551352.0}, {"date": "2024-03-28", "close": 46.69, "volume": 543698.0}, {"date": "2024-04-01", "close": 46.97, "volume": 578319.0}, {"date": "2024-04-02", "close": 46.59, "volume": 815146.0}, {"date": "2024-04-03", "close": 47.08, "volume": 620664.0}, {"date": "2024-04-04", "close": 47.08, "volume": 554437.0}, {"date": "2024-04-05", "close": 50.24, "volume": 981019.0}, {"date": "2024-04-08", "close": 50.23, "volume": 488911.0}, {"date": "2024-04-09", "close": 50.56, "volume": 530495.0}, {"date": "2024-04-10", "close": 51.61, "volume": 560056.0}, {"date": "2024-04-11", "close": 50.7, "volume": 638712.0}, {"date": "2024-04-12", "close": 47.0, "volume": 786724.0}, {"date": "2024-04-15", "close": 42.87, "volume": 1727295.0}, {"date": "2024-04-16", "close": 42.31, "volume": 886829.0}, {"date": "2024-04-17", "close": 44.11, "volume": 908192.0}, {"date": "2024-04-18", "close": 43.38, "volume": 768249.0}, {"date": "2024-04-19", "close": 42.37, "volume": 676054.0}, {"date": "2024-04-22", "close": 43.69, "volume": 592387.0}, {"date": "2024-04-23", "close": 45.11, "volume": 836696.0}, {"date": "2024-04-24", "close": 44.28, "volume": 670632.0}, {"date": "2024-04-25", "close": 43.85, "volume": 470806.0}, {"date": "2024-04-26", "close": 44.24, "volume": 450422.0}, {"date": "2024-04-29", "close": 44.02, "volume": 625791.0}, {"date": "2024-04-30", "close": 42.54, "volume": 714710.0}, {"date": "2024-05-01", "close": 43.3, "volume": 1610452.0}, {"date": "2024-05-02", "close": 43.2, "volume": 805187.0}, {"date": "2024-05-03", "close": 42.75, "volume": 1143019.0}, {"date": "2024-05-06", "close": 43.01, "volume": 1099857.0}, {"date": "2024-05-07", "close": 41.96, "volume": 842499.0}, {"date": "2024-05-08", "close": 41.56, "volume": 764567.0}, {"date": "2024-05-09", "close": 41.22, "volume": 407732.0}, {"date": "2024-05-10", "close": 40.9, "volume": 549642.0}, {"date": "2024-05-13", "close": 40.96, "volume": 440612.0}, {"date": "2024-05-14", "close": 40.97, "volume": 564473.0}, {"date": "2024-05-15", "close": 41.12, "volume": 674823.0}, {"date": "2024-05-16", "close": 42.61, "volume": 1194745.0}, {"date": "2024-05-17", "close": 41.87, "volume": 802954.0}, {"date": "2024-05-20", "close": 41.53, "volume": 732216.0}, {"date": "2024-05-21", "close": 40.58, "volume": 600979.0}, {"date": "2024-05-22", "close": 41.08, "volume": 505027.0}, {"date": "2024-05-23", "close": 39.9, "volume": 578644.0}, {"date": "2024-05-24", "close": 40.34, "volume": 407482.0}, {"date": "2024-05-28", "close": 39.34, "volume": 818934.0}, {"date": "2024-05-29", "close": 38.14, "volume": 532826.0}, {"date": "2024-05-30", "close": 38.65, "volume": 666156.0}, {"date": "2024-05-31", "close": 40.14, "volume": 1518406.0}, {"date": "2024-06-03", "close": 41.13, "volume": 889598.0}, {"date": "2024-06-04", "close": 40.92, "volume": 645976.0}, {"date": "2024-06-05", "close": 41.45, "volume": 621988.0}, {"date": "2024-06-06", "close": 41.77, "volume": 935376.0}, {"date": "2024-06-07", "close": 41.4, "volume": 373401.0}, {"date": "2024-06-10", "close": 41.97, "volume": 486183.0}, {"date": "2024-06-11", "close": 41.4, "volume": 481737.0}, {"date": "2024-06-12", "close": 44.64, "volume": 1517932.0}, {"date": "2024-06-13", "close": 43.12, "volume": 1246733.0}, {"date": "2024-06-14", "close": 39.05, "volume": 4107672.0}, {"date": "2024-06-17", "close": 39.8, "volume": 1225714.0}, {"date": "2024-06-18", "close": 37.42, "volume": 1194320.0}, {"date": "2024-06-20", "close": 38.02, "volume": 966871.0}, {"date": "2024-06-21", "close": 39.6, "volume": 1390348.0}, {"date": "2024-06-24", "close": 39.42, "volume": 849254.0}, {"date": "2024-06-25", "close": 39.85, "volume": 769907.0}, {"date": "2024-06-26", "close": 40.53, "volume": 1415422.0}, {"date": "2024-06-27", "close": 41.42, "volume": 1609743.0}, {"date": "2024-06-28", "close": 41.1, "volume": 1581636.0}, {"date": "2024-07-01", "close": 41.12, "volume": 1014357.0}, {"date": "2024-07-02", "close": 40.96, "volume": 850212.0}, {"date": "2024-07-03", "close": 40.21, "volume": 638255.0}, {"date": "2024-07-05", "close": 40.88, "volume": 597650.0}, {"date": "2024-07-08", "close": 41.49, "volume": 875563.0}, {"date": "2024-07-09", "close": 42.25, "volume": 540977.0}, {"date": "2024-07-10", "close": 42.46, "volume": 558422.0}, {"date": "2024-07-11", "close": 43.89, "volume": 819169.0}, {"date": "2024-07-12", "close": 45.14, "volume": 1327490.0}, {"date": "2024-07-15", "close": 44.46, "volume": 480980.0}, {"date": "2024-07-16", "close": 45.27, "volume": 828036.0}, {"date": "2024-07-17", "close": 43.89, "volume": 610953.0}, {"date": "2024-07-18", "close": 42.78, "volume": 634039.0}, {"date": "2024-07-19", "close": 42.55, "volume": 606784.0}, {"date": "2024-07-22", "close": 44.46, "volume": 731716.0}, {"date": "2024-07-23", "close": 45.18, "volume": 631943.0}, {"date": "2024-07-24", "close": 45.11, "volume": 391351.0}, {"date": "2024-07-25", "close": 45.06, "volume": 738000.0}, {"date": "2024-07-26", "close": 44.86, "volume": 604658.0}, {"date": "2024-07-29", "close": 45.24, "volume": 818501.0}, {"date": "2024-07-30", "close": 44.71, "volume": 504347.0}, {"date": "2024-07-31", "close": 45.02, "volume": 746998.0}, {"date": "2024-08-01", "close": 44.15, "volume": 838021.0}, {"date": "2024-08-02", "close": 50.47, "volume": 2696535.0}, {"date": "2024-08-05", "close": 49.08, "volume": 1554692.0}, {"date": "2024-08-06", "close": 49.77, "volume": 727600.0}, {"date": "2024-08-07", "close": 48.94, "volume": 789556.0}, {"date": "2024-08-08", "close": 50.29, "volume": 610547.0}, {"date": "2024-08-09", "close": 50.03, "volume": 516627.0}, {"date": "2024-08-12", "close": 50.9, "volume": 607045.0}, {"date": "2024-08-13", "close": 51.8, "volume": 606947.0}, {"date": "2024-08-14", "close": 51.76, "volume": 432206.0}, {"date": "2024-08-15", "close": 51.73, "volume": 688494.0}, {"date": "2024-08-16", "close": 53.05, "volume": 528523.0}, {"date": "2024-08-19", "close": 53.78, "volume": 688517.0}, {"date": "2024-08-20", "close": 53.01, "volume": 1022335.0}, {"date": "2024-08-21", "close": 57.05, "volume": 988594.0}, {"date": "2024-08-22", "close": 56.36, "volume": 997728.0}, {"date": "2024-08-23", "close": 56.75, "volume": 533273.0}, {"date": "2024-08-26", "close": 57.05, "volume": 438257.0}, {"date": "2024-08-27", "close": 57.62, "volume": 556442.0}, {"date": "2024-08-28", "close": 57.79, "volume": 597557.0}, {"date": "2024-08-29", "close": 56.96, "volume": 517020.0}, {"date": "2024-08-30", "close": 56.78, "volume": 754442.0}, {"date": "2024-09-03", "close": 55.71, "volume": 694414.0}, {"date": "2024-09-04", "close": 56.12, "volume": 683872.0}, {"date": "2024-09-05", "close": 56.45, "volume": 680043.0}, {"date": "2024-09-06", "close": 55.24, "volume": 648086.0}, {"date": "2024-09-09", "close": 55.8, "volume": 449333.0}, {"date": "2024-09-10", "close": 55.72, "volume": 497269.0}, {"date": "2024-09-11", "close": 56.33, "volume": 525312.0}, {"date": "2024-09-12", "close": 57.83, "volume": 553507.0}, {"date": "2024-09-13", "close": 58.74, "volume": 527832.0}, {"date": "2024-09-16", "close": 59.36, "volume": 920048.0}, {"date": "2024-09-17", "close": 58.49, "volume": 810885.0}, {"date": "2024-09-18", "close": 57.7, "volume": 495344.0}, {"date": "2024-09-19", "close": 58.78, "volume": 558391.0}, {"date": "2024-09-20", "close": 58.75, "volume": 841073.0}, {"date": "2024-09-23", "close": 57.56, "volume": 612547.0}, {"date": "2024-09-24", "close": 57.48, "volume": 565848.0}, {"date": "2024-09-25", "close": 56.76, "volume": 348807.0}, {"date": "2024-09-26", "close": 55.22, "volume": 431838.0}, {"date": "2024-09-27", "close": 54.43, "volume": 584185.0}, {"date": "2024-09-30", "close": 55.55, "volume": 547361.0}, {"date": "2024-10-01", "close": 56.51, "volume": 507569.0}, {"date": "2024-10-02", "close": 55.55, "volume": 684589.0}, {"date": "2024-10-03", "close": 53.66, "volume": 1458144.0}, {"date": "2024-10-04", "close": 53.79, "volume": 778970.0}, {"date": "2024-10-07", "close": 52.43, "volume": 661979.0}, {"date": "2024-10-08", "close": 53.3, "volume": 540797.0}, {"date": "2024-10-09", "close": 53.38, "volume": 530506.0}, {"date": "2024-10-10", "close": 53.87, "volume": 561800.0}, {"date": "2024-10-11", "close": 55.1, "volume": 810474.0}, {"date": "2024-10-14", "close": 56.19, "volume": 557042.0}, {"date": "2024-10-15", "close": 57.12, "volume": 581461.0}, {"date": "2024-10-16", "close": 57.7, "volume": 658786.0}, {"date": "2024-10-17", "close": 56.77, "volume": 497778.0}, {"date": "2024-10-18", "close": 56.26, "volume": 310163.0}, {"date": "2024-10-21", "close": 54.46, "volume": 419882.0}, {"date": "2024-10-22", "close": 54.79, "volume": 374760.0}, {"date": "2024-10-23", "close": 54.69, "volume": 518139.0}, {"date": "2024-10-24", "close": 54.82, "volume": 446818.0}, {"date": "2024-10-25", "close": 53.82, "volume": 427150.0}, {"date": "2024-10-28", "close": 53.07, "volume": 922887.0}, {"date": "2024-10-29", "close": 52.8, "volume": 632745.0}, {"date": "2024-10-30", "close": 51.84, "volume": 721993.0}, {"date": "2024-10-31", "close": 50.99, "volume": 833821.0}, {"date": "2024-11-01", "close": 50.99, "volume": 680606.0}, {"date": "2024-11-04", "close": 51.06, "volume": 2294975.0}, {"date": "2024-11-05", "close": 52.18, "volume": 1749731.0}, {"date": "2024-11-06", "close": 50.52, "volume": 1611806.0}, {"date": "2024-11-07", "close": 50.43, "volume": 706142.0}, {"date": "2024-11-08", "close": 50.36, "volume": 1246799.0}, {"date": "2024-11-11", "close": 50.73, "volume": 1060633.0}, {"date": "2024-11-12", "close": 47.84, "volume": 856956.0}, {"date": "2024-11-13", "close": 48.71, "volume": 1091275.0}, {"date": "2024-11-14", "close": 47.64, "volume": 586327.0}, {"date": "2024-11-15", "close": 44.75, "volume": 818886.0}, {"date": "2024-11-18", "close": 43.78, "volume": 1039501.0}, {"date": "2024-11-19", "close": 45.13, "volume": 1063718.0}, {"date": "2024-11-20", "close": 46.4, "volume": 696222.0}, {"date": "2024-11-21", "close": 46.02, "volume": 525621.0}, {"date": "2024-11-22", "close": 47.24, "volume": 593872.0}, {"date": "2024-11-25", "close": 47.12, "volume": 609313.0}, {"date": "2024-11-26", "close": 47.36, "volume": 281324.0}, {"date": "2024-11-27", "close": 48.13, "volume": 302449.0}, {"date": "2024-11-29", "close": 47.63, "volume": 159226.0}, {"date": "2024-12-02", "close": 47.6, "volume": 532184.0}, {"date": "2024-12-03", "close": 46.67, "volume": 481691.0}, {"date": "2024-12-04", "close": 47.11, "volume": 438043.0}, {"date": "2024-12-05", "close": 47.34, "volume": 922980.0}, {"date": "2024-12-06", "close": 49.38, "volume": 815536.0}, {"date": "2024-12-09", "close": 49.32, "volume": 779755.0}, {"date": "2024-12-10", "close": 49.09, "volume": 526755.0}, {"date": "2024-12-11", "close": 48.86, "volume": 532831.0}, {"date": "2024-12-12", "close": 46.89, "volume": 745992.0}, {"date": "2024-12-13", "close": 45.78, "volume": 794215.0}, {"date": "2024-12-16", "close": 45.4, "volume": 633523.0}, {"date": "2024-12-17", "close": 44.95, "volume": 1037105.0}, {"date": "2024-12-18", "close": 42.94, "volume": 1591035.0}, {"date": "2024-12-19", "close": 43.47, "volume": 1175615.0}, {"date": "2024-12-20", "close": 44.22, "volume": 1733571.0}, {"date": "2024-12-23", "close": 43.87, "volume": 697459.0}, {"date": "2024-12-24", "close": 43.75, "volume": 277950.0}, {"date": "2024-12-26", "close": 43.82, "volume": 400625.0}, {"date": "2024-12-27", "close": 43.42, "volume": 686516.0}, {"date": "2024-12-30", "close": 42.27, "volume": 789568.0}, {"date": "2024-12-31", "close": 42.07, "volume": 733807.0}, {"date": "2025-01-02", "close": 41.15, "volume": 1535557.0}, {"date": "2025-01-03", "close": 41.5, "volume": 1482759.0}, {"date": "2025-01-06", "close": 42.66, "volume": 1908186.0}, {"date": "2025-01-07", "close": 44.44, "volume": 1161816.0}, {"date": "2025-01-08", "close": 43.65, "volume": 612851.0}, {"date": "2025-01-10", "close": 42.07, "volume": 833991.0}, {"date": "2025-01-13", "close": 43.16, "volume": 2179772.0}, {"date": "2025-01-14", "close": 40.02, "volume": 989736.0}, {"date": "2025-01-15", "close": 40.98, "volume": 1097116.0}, {"date": "2025-01-16", "close": 40.85, "volume": 753545.0}, {"date": "2025-01-17", "close": 40.0, "volume": 795088.0}, {"date": "2025-01-21", "close": 41.28, "volume": 1164838.0}, {"date": "2025-01-22", "close": 42.94, "volume": 807282.0}, {"date": "2025-01-23", "close": 44.85, "volume": 1513636.0}, {"date": "2025-01-24", "close": 44.05, "volume": 763018.0}, {"date": "2025-01-27", "close": 43.27, "volume": 736587.0}, {"date": "2025-01-28", "close": 42.49, "volume": 553387.0}, {"date": "2025-01-29", "close": 42.47, "volume": 393281.0}, {"date": "2025-01-30", "close": 43.4, "volume": 438505.0}, {"date": "2025-01-31", "close": 43.03, "volume": 466606.0}, {"date": "2025-02-03", "close": 43.42, "volume": 754532.0}, {"date": "2025-02-04", "close": 44.18, "volume": 498153.0}, {"date": "2025-02-05", "close": 45.37, "volume": 554543.0}, {"date": "2025-02-06", "close": 45.78, "volume": 761639.0}, {"date": "2025-02-07", "close": 45.35, "volume": 690721.0}, {"date": "2025-02-10", "close": 44.78, "volume": 579641.0}, {"date": "2025-02-11", "close": 43.58, "volume": 571652.0}, {"date": "2025-02-12", "close": 43.43, "volume": 635030.0}, {"date": "2025-02-13", "close": 43.52, "volume": 784317.0}, {"date": "2025-02-14", "close": 42.49, "volume": 1211521.0}, {"date": "2025-02-18", "close": 43.62, "volume": 818129.0}, {"date": "2025-02-19", "close": 44.29, "volume": 684999.0}, {"date": "2025-02-20", "close": 44.48, "volume": 618722.0}, {"date": "2025-02-21", "close": 42.59, "volume": 616026.0}, {"date": "2025-02-24", "close": 41.84, "volume": 628004.0}, {"date": "2025-02-25", "close": 40.8, "volume": 947383.0}, {"date": "2025-02-26", "close": 41.62, "volume": 690304.0}, {"date": "2025-02-27", "close": 41.97, "volume": 652749.0}, {"date": "2025-02-28", "close": 42.92, "volume": 910491.0}, {"date": "2025-03-03", "close": 41.26, "volume": 708394.0}, {"date": "2025-03-04", "close": 41.1, "volume": 1385613.0}, {"date": "2025-03-05", "close": 40.87, "volume": 835428.0}, {"date": "2025-03-06", "close": 40.02, "volume": 1130366.0}, {"date": "2025-03-07", "close": 38.62, "volume": 724701.0}, {"date": "2025-03-10", "close": 37.5, "volume": 914531.0}, {"date": "2025-03-11", "close": 38.33, "volume": 840500.0}, {"date": "2025-03-12", "close": 40.29, "volume": 677519.0}, {"date": "2025-03-13", "close": 39.25, "volume": 446546.0}, {"date": "2025-03-14", "close": 39.34, "volume": 401537.0}, {"date": "2025-03-17", "close": 39.64, "volume": 455255.0}, {"date": "2025-03-18", "close": 38.86, "volume": 423203.0}, {"date": "2025-03-19", "close": 39.68, "volume": 819005.0}, {"date": "2025-03-20", "close": 38.89, "volume": 551403.0}, {"date": "2025-03-21", "close": 39.18, "volume": 934971.0}, {"date": "2025-03-24", "close": 39.36, "volume": 545458.0}, {"date": "2025-03-25", "close": 38.69, "volume": 1069998.0}, {"date": "2025-03-26", "close": 37.98, "volume": 976678.0}, {"date": "2025-03-27", "close": 38.89, "volume": 558142.0}, {"date": "2025-03-28", "close": 37.82, "volume": 323198.0}, {"date": "2025-03-31", "close": 36.21, "volume": 958537.0}, {"date": "2025-04-01", "close": 33.84, "volume": 993238.0}, {"date": "2025-04-02", "close": 35.37, "volume": 570899.0}, {"date": "2025-04-03", "close": 35.13, "volume": 631787.0}, {"date": "2025-04-04", "close": 32.43, "volume": 879477.0}, {"date": "2025-04-07", "close": 32.14, "volume": 1170675.0}, {"date": "2025-04-08", "close": 31.06, "volume": 1303794.0}, {"date": "2025-04-09", "close": 33.91, "volume": 2063244.0}, {"date": "2025-04-10", "close": 33.16, "volume": 1771285.0}, {"date": "2025-04-11", "close": 34.14, "volume": 1103598.0}, {"date": "2025-04-14", "close": 34.92, "volume": 1204907.0}, {"date": "2025-04-15", "close": 35.34, "volume": 852305.0}, {"date": "2025-04-16", "close": 34.98, "volume": 746170.0}, {"date": "2025-04-17", "close": 35.69, "volume": 690760.0}, {"date": "2025-04-21", "close": 35.4, "volume": 1013059.0}, {"date": "2025-04-22", "close": 35.91, "volume": 1535341.0}, {"date": "2025-04-23", "close": 37.31, "volume": 966181.0}, {"date": "2025-04-24", "close": 37.64, "volume": 1343457.0}, {"date": "2025-04-25", "close": 38.09, "volume": 575374.0}, {"date": "2025-04-28", "close": 37.98, "volume": 551769.0}, {"date": "2025-04-29", "close": 38.07, "volume": 781968.0}, {"date": "2025-04-30", "close": 38.98, "volume": 747412.0}, {"date": "2025-05-01", "close": 38.97, "volume": 662275.0}, {"date": "2025-05-02", "close": 39.3, "volume": 1044476.0}, {"date": "2025-05-05", "close": 38.87, "volume": 588264.0}, {"date": "2025-05-06", "close": 35.06, "volume": 1317757.0}, {"date": "2025-05-07", "close": 33.42, "volume": 1766625.0}, {"date": "2025-05-08", "close": 35.98, "volume": 1835411.0}, {"date": "2025-05-09", "close": 35.11, "volume": 1136698.0}, {"date": "2025-05-12", "close": 36.09, "volume": 1426573.0}, {"date": "2025-05-13", "close": 35.4, "volume": 705700.0}, {"date": "2025-05-14", "close": 34.72, "volume": 580961.0}, {"date": "2025-05-15", "close": 34.84, "volume": 442025.0}, {"date": "2025-05-16", "close": 35.61, "volume": 616692.0}, {"date": "2025-05-19", "close": 36.19, "volume": 675957.0}, {"date": "2025-05-20", "close": 37.35, "volume": 624510.0}, {"date": "2025-05-21", "close": 35.41, "volume": 680773.0}, {"date": "2025-05-22", "close": 35.51, "volume": 514307.0}, {"date": "2025-05-23", "close": 35.66, "volume": 441516.0}, {"date": "2025-05-27", "close": 35.08, "volume": 1718038.0}, {"date": "2025-05-28", "close": 34.35, "volume": 2002439.0}, {"date": "2025-05-29", "close": 35.03, "volume": 1217626.0}, {"date": "2025-05-30", "close": 34.03, "volume": 1631751.0}, {"date": "2025-06-02", "close": 36.14, "volume": 1090408.0}, {"date": "2025-06-03", "close": 36.4, "volume": 869225.0}, {"date": "2025-06-04", "close": 36.61, "volume": 759203.0}, {"date": "2025-06-05", "close": 36.91, "volume": 1414500.0}, {"date": "2025-06-06", "close": 37.165, "volume": 930291.0}, {"date": "2025-06-09", "close": 37.04, "volume": 1226114.0}, {"date": "2025-06-10", "close": 37.51, "volume": 1180298.0}, {"date": "2025-06-11", "close": 37.51, "volume": 1510906.0}, {"date": "2025-06-12", "close": 39.29, "volume": 1919895.0}, {"date": "2025-06-13", "close": 37.49, "volume": 1094008.0}, {"date": "2025-06-16", "close": 37.11, "volume": 818506.0}, {"date": "2025-06-17", "close": 36.66, "volume": 704709.0}, {"date": "2025-06-18", "close": 37.35, "volume": 1019025.0}, {"date": "2025-06-20", "close": 37.14, "volume": 1203218.0}, {"date": "2025-06-23", "close": 36.83, "volume": 771591.0}, {"date": "2025-06-24", "close": 37.16, "volume": 919074.0}, {"date": "2025-06-25", "close": 37.43, "volume": 690577.0}, {"date": "2025-06-26", "close": 37.12, "volume": 586991.0}, {"date": "2025-06-27", "close": 36.52, "volume": 2680706.0}, {"date": "2025-06-30", "close": 36.36, "volume": 906897.0}, {"date": "2025-07-01", "close": 36.26, "volume": 689899.0}, {"date": "2025-07-02", "close": 39.46, "volume": 1815186.0}, {"date": "2025-07-03", "close": 39.91, "volume": 685292.0}, {"date": "2025-07-07", "close": 39.61, "volume": 1101859.0}, {"date": "2025-07-08", "close": 39.42, "volume": 1205385.0}, {"date": "2025-07-09", "close": 41.44, "volume": 2742591.0}, {"date": "2025-07-10", "close": 31.035, "volume": 12979050.0}, {"date": "2025-07-11", "close": 29.51, "volume": 5681342.0}, {"date": "2025-07-14", "close": 29.23, "volume": 4198304.0}, {"date": "2025-07-15", "close": 27.2, "volume": 4769237.0}, {"date": "2025-07-16", "close": 27.31, "volume": 3045885.0}, {"date": "2025-07-17", "close": 27.41, "volume": 2148470.0}, {"date": "2025-07-18", "close": 26.31, "volume": 3905838.0}, {"date": "2025-07-21", "close": 26.39, "volume": 3958703.0}, {"date": "2025-07-22", "close": 26.44, "volume": 2991783.0}, {"date": "2025-07-23", "close": 28.01, "volume": 2892734.0}, {"date": "2025-07-24", "close": 27.3, "volume": 2322121.0}, {"date": "2025-07-25", "close": 27.34, "volume": 1253374.0}, {"date": "2025-07-28", "close": 27.61, "volume": 2025753.0}, {"date": "2025-07-29", "close": 27.66, "volume": 2459989.0}, {"date": "2025-07-30", "close": 27.14, "volume": 2317736.0}, {"date": "2025-07-31", "close": 27.32, "volume": 1805918.0}, {"date": "2025-08-01", "close": 28.44, "volume": 2240451.0}, {"date": "2025-08-04", "close": 28.46, "volume": 1651775.0}, {"date": "2025-08-05", "close": 28.92, "volume": 1706156.0}, {"date": "2025-08-06", "close": 28.05, "volume": 3039009.0}, {"date": "2025-08-07", "close": 27.83, "volume": 1880426.0}, {"date": "2025-08-08", "close": 27.54, "volume": 1527932.0}, {"date": "2025-08-11", "close": 27.39, "volume": 1802058.0}, {"date": "2025-08-12", "close": 28.11, "volume": 1128530.0}, {"date": "2025-08-13", "close": 28.97, "volume": 1691054.0}, {"date": "2025-08-14", "close": 29.01, "volume": 1264281.0}, {"date": "2025-08-15", "close": 29.69, "volume": 1350458.0}, {"date": "2025-08-18", "close": 29.7, "volume": 1699487.0}, {"date": "2025-08-19", "close": 29.12, "volume": 1269792.0}, {"date": "2025-08-20", "close": 29.36, "volume": 1153440.0}, {"date": "2025-08-21", "close": 29.52, "volume": 1170653.0}, {"date": "2025-08-22", "close": 29.78, "volume": 1267926.0}, {"date": "2025-08-25", "close": 29.27, "volume": 1061516.0}, {"date": "2025-08-26", "close": 29.56, "volume": 1253245.0}, {"date": "2025-08-27", "close": 30.08, "volume": 1153953.0}, {"date": "2025-08-28", "close": 30.3, "volume": 1033989.0}, {"date": "2025-08-29", "close": 29.96, "volume": 1340078.0}, {"date": "2025-09-02", "close": 32.03, "volume": 2012204.0}, {"date": "2025-09-03", "close": 31.55, "volume": 1620112.0}, {"date": "2025-09-04", "close": 31.28, "volume": 1400508.0}, {"date": "2025-09-05", "close": 31.82, "volume": 1325362.0}, {"date": "2025-09-08", "close": 31.51, "volume": 1344999.0}, {"date": "2025-09-09", "close": 31.5, "volume": 937317.0}, {"date": "2025-09-10", "close": 31.29, "volume": 1905331.0}, {"date": "2025-09-11", "close": 31.23, "volume": 1656280.0}, {"date": "2025-09-12", "close": 30.31, "volume": 1391028.0}, {"date": "2025-09-15", "close": 29.0, "volume": 1994104.0}, {"date": "2025-09-16", "close": 29.48, "volume": 2063748.0}, {"date": "2025-09-17", "close": 28.71, "volume": 1366722.0}, {"date": "2025-09-18", "close": 29.11, "volume": 1675660.0}, {"date": "2025-09-19", "close": 28.13, "volume": 3627142.0}, {"date": "2025-09-22", "close": 29.47, "volume": 1600355.0}, {"date": "2025-09-23", "close": 28.4, "volume": 1389135.0}, {"date": "2025-09-24", "close": 28.76, "volume": 1753466.0}, {"date": "2025-09-25", "close": 27.82, "volume": 1611600.0}, {"date": "2025-09-26", "close": 29.08, "volume": 2659258.0}, {"date": "2025-09-29", "close": 30.36, "volume": 2408438.0}, {"date": "2025-09-30", "close": 30.08, "volume": 1623559.0}, {"date": "2025-10-01", "close": 29.99, "volume": 1961783.0}, {"date": "2025-10-02", "close": 30.9, "volume": 1224156.0}, {"date": "2025-10-03", "close": 31.21, "volume": 1364503.0}, {"date": "2025-10-06", "close": 30.19, "volume": 1320520.0}, {"date": "2025-10-07", "close": 29.74, "volume": 1452254.0}, {"date": "2025-10-08", "close": 30.86, "volume": 1276444.0}, {"date": "2025-10-09", "close": 31.66, "volume": 1642776.0}, {"date": "2025-10-10", "close": 31.45, "volume": 1574174.0}, {"date": "2025-10-13", "close": 32.02, "volume": 1003315.0}, {"date": "2025-10-14", "close": 31.69, "volume": 1229112.0}, {"date": "2025-10-15", "close": 33.43, "volume": 1570378.0}, {"date": "2025-10-16", "close": 33.97, "volume": 2046186.0}, {"date": "2025-10-17", "close": 32.635, "volume": 1238730.0}, {"date": "2025-10-20", "close": 34.4, "volume": 1306720.0}, {"date": "2025-10-21", "close": 34.19, "volume": 1179186.0}, {"date": "2025-10-22", "close": 33.14, "volume": 934492.0}, {"date": "2025-10-23", "close": 33.63, "volume": 1002485.0}, {"date": "2025-10-24", "close": 33.53, "volume": 1083559.0}, {"date": "2025-10-27", "close": 35.31, "volume": 1745976.0}, {"date": "2025-10-28", "close": 34.77, "volume": 1188028.0}, {"date": "2025-10-29", "close": 34.59, "volume": 1264900.0}, {"date": "2025-10-30", "close": 35.17, "volume": 1107873.0}, {"date": "2025-10-31", "close": 34.6, "volume": 1267731.0}, {"date": "2025-11-03", "close": 33.47, "volume": 1407583.0}, {"date": "2025-11-04", "close": 32.46, "volume": 1524778.0}, {"date": "2025-11-05", "close": 31.87, "volume": 2780698.0}, {"date": "2025-11-06", "close": 30.95, "volume": 1872496.0}, {"date": "2025-11-07", "close": 30.63, "volume": 1355360.0}, {"date": "2025-11-10", "close": 31.94, "volume": 1157164.0}, {"date": "2025-11-11", "close": 33.25, "volume": 1172368.0}, {"date": "2025-11-12", "close": 33.53, "volume": 1078903.0}, {"date": "2025-11-13", "close": 32.9, "volume": 1257232.0}, {"date": "2025-11-14", "close": 33.08, "volume": 1265295.0}, {"date": "2025-11-17", "close": 32.54, "volume": 1117271.0}, {"date": "2025-11-18", "close": 32.83, "volume": 930017.0}, {"date": "2025-11-19", "close": 31.86, "volume": 1068056.0}, {"date": "2025-11-20", "close": 31.18, "volume": 1028333.0}, {"date": "2025-11-21", "close": 33.59, "volume": 1682978.0}, {"date": "2025-11-24", "close": 32.78, "volume": 1878437.0}, {"date": "2025-11-25", "close": 33.525, "volume": 1514105.0}, {"date": "2025-11-26", "close": 33.76, "volume": 1304200.0}, {"date": "2025-11-28", "close": 34.75, "volume": 785180.0}, {"date": "2025-12-01", "close": 33.37, "volume": 1042679.0}, {"date": "2025-12-02", "close": 33.47, "volume": 949792.0}, {"date": "2025-12-03", "close": 36.45, "volume": 2023170.0}, {"date": "2025-12-04", "close": 36.54, "volume": 1242944.0}, {"date": "2025-12-05", "close": 36.38, "volume": 1281816.0}, {"date": "2025-12-08", "close": 36.45, "volume": 1659326.0}, {"date": "2025-12-09", "close": 36.3, "volume": 2409203.0}, {"date": "2025-12-10", "close": 36.0, "volume": 1684749.0}, {"date": "2025-12-11", "close": 36.2, "volume": 1321276.0}, {"date": "2025-12-12", "close": 36.23, "volume": 1589483.0}, {"date": "2025-12-15", "close": 36.23, "volume": 1715239.0}, {"date": "2025-12-16", "close": 34.34, "volume": 1487907.0}, {"date": "2025-12-17", "close": 33.21, "volume": 1791563.0}, {"date": "2025-12-18", "close": 32.84, "volume": 1475291.0}, {"date": "2025-12-19", "close": 33.5, "volume": 2497189.0}, {"date": "2025-12-22", "close": 34.75, "volume": 2342867.0}, {"date": "2025-12-23", "close": 34.13, "volume": 841289.0}, {"date": "2025-12-24", "close": 34.58, "volume": 721613.0}, {"date": "2025-12-26", "close": 34.19, "volume": 629207.0}, {"date": "2025-12-29", "close": 19.72, "volume": 21699770.0}, {"date": "2025-12-30", "close": 22.78, "volume": 11045720.0}, {"date": "2025-12-31", "close": 23.0, "volume": 3677438.0}, {"date": "2026-01-02", "close": 23.6, "volume": 3639964.0}, {"date": "2026-01-05", "close": 23.11, "volume": 3956405.0}, {"date": "2026-01-06", "close": 22.54, "volume": 3744674.0}, {"date": "2026-01-07", "close": 24.2, "volume": 4460466.0}, {"date": "2026-01-08", "close": 23.21, "volume": 2681888.0}, {"date": "2026-01-09", "close": 22.51, "volume": 2764723.0}, {"date": "2026-01-12", "close": 24.37, "volume": 4596712.0}, {"date": "2026-01-13", "close": 24.11, "volume": 3545118.0}, {"date": "2026-01-14", "close": 24.07, "volume": 2264970.0}, {"date": "2026-01-15", "close": 23.5, "volume": 1760826.0}, {"date": "2026-01-16", "close": 22.49, "volume": 1900763.0}, {"date": "2026-01-20", "close": 22.63, "volume": 2275887.0}, {"date": "2026-01-21", "close": 22.75, "volume": 3048947.0}, {"date": "2026-01-22", "close": 23.4, "volume": 2323985.0}, {"date": "2026-01-23", "close": 24.21, "volume": 3695693.0}, {"date": "2026-01-26", "close": 24.31, "volume": 1859454.0}, {"date": "2026-01-27", "close": 24.62, "volume": 1629423.0}, {"date": "2026-01-28", "close": 24.44, "volume": 1810308.0}, {"date": "2026-01-29", "close": 24.27, "volume": 1688983.0}, {"date": "2026-01-30", "close": 24.07, "volume": 3775613.0}, {"date": "2026-02-02", "close": 24.76, "volume": 3438065.0}, {"date": "2026-02-03", "close": 24.8, "volume": 2604807.0}, {"date": "2026-02-04", "close": 24.69, "volume": 1859848.0}, {"date": "2026-02-05", "close": 23.79, "volume": 1720623.0}, {"date": "2026-02-06", "close": 24.7, "volume": 2679737.0}, {"date": "2026-02-09", "close": 23.88, "volume": 1707205.0}, {"date": "2026-02-10", "close": 24.2, "volume": 1216269.0}, {"date": "2026-02-11", "close": 23.88, "volume": 1402702.0}, {"date": "2026-02-12", "close": 23.5, "volume": 1893915.0}, {"date": "2026-02-13", "close": 20.52, "volume": 7200566.0}, {"date": "2026-02-17", "close": 20.18, "volume": 3155585.0}, {"date": "2026-02-18", "close": 20.45, "volume": 2113176.0}, {"date": "2026-02-19", "close": 21.83, "volume": 2351800.0}, {"date": "2026-02-20", "close": 22.72, "volume": 2130122.0}, {"date": "2026-02-23", "close": 22.51, "volume": 2234313.0}, {"date": "2026-02-24", "close": 22.75, "volume": 1429749.0}, {"date": "2026-02-25", "close": 22.91, "volume": 1095094.0}, {"date": "2026-02-26", "close": 23.04, "volume": 1341530.0}, {"date": "2026-02-27", "close": 23.39, "volume": 1405262.0}, {"date": "2026-03-02", "close": 23.02, "volume": 1668388.0}, {"date": "2026-03-03", "close": 22.07, "volume": 1722117.0}, {"date": "2026-03-04", "close": 21.8, "volume": 2277062.0}, {"date": "2026-03-05", "close": 21.46, "volume": 2426613.0}, {"date": "2026-03-06", "close": 21.25, "volume": 2148915.0}, {"date": "2026-03-09", "close": 22.61, "volume": 2257195.0}, {"date": "2026-03-10", "close": 22.84, "volume": 1138357.0}, {"date": "2026-03-11", "close": 22.21, "volume": 3501399.0}, {"date": "2026-03-12", "close": 21.71, "volume": 1463050.0}, {"date": "2026-03-13", "close": 21.34, "volume": 2543334.0}, {"date": "2026-03-16", "close": 21.82, "volume": 980824.0}, {"date": "2026-03-17", "close": 21.6, "volume": 1401070.0}, {"date": "2026-03-18", "close": 20.46, "volume": 2879916.0}, {"date": "2026-03-19", "close": 20.42, "volume": 1654061.0}, {"date": "2026-03-20", "close": 19.87, "volume": 3797567.0}, {"date": "2026-03-23", "close": 20.27, "volume": 2065809.0}, {"date": "2026-03-24", "close": 18.5, "volume": 3782751.0}, {"date": "2026-03-25", "close": 19.85, "volume": 1892301.0}, {"date": "2026-03-26", "close": 20.0, "volume": 2293889.0}, {"date": "2026-03-27", "close": 19.38, "volume": 1530550.0}, {"date": "2026-03-30", "close": 19.3, "volume": 3655448.0}, {"date": "2026-03-31", "close": 20.95, "volume": 2964147.0}, {"date": "2026-04-01", "close": 21.42, "volume": 2310481.0}, {"date": "2026-04-02", "close": 22.45, "volume": 1772484.0}, {"date": "2026-04-06", "close": 22.87, "volume": 1352287.0}, {"date": "2026-04-07", "close": 23.15, "volume": 1478494.0}, {"date": "2026-04-08", "close": 23.15, "volume": 1615498.0}, {"date": "2026-04-09", "close": 23.91, "volume": 1965749.0}, {"date": "2026-04-10", "close": 23.3, "volume": 1551328.0}, {"date": "2026-04-13", "close": 23.63, "volume": 1472457.0}, {"date": "2026-04-14", "close": 24.57, "volume": 1820008.0}, {"date": "2026-04-15", "close": 25.18, "volume": 1943960.0}, {"date": "2026-04-16", "close": 24.52, "volume": 1812338.0}, {"date": "2026-04-17", "close": 24.81, "volume": 1725538.0}, {"date": "2026-04-20", "close": 25.06, "volume": 1447708.0}, {"date": "2026-04-21", "close": 24.1, "volume": 1387164.0}, {"date": "2026-04-22", "close": 24.61, "volume": 1349181.0}, {"date": "2026-04-23", "close": 24.28, "volume": 1464509.0}, {"date": "2026-04-24", "close": 24.1, "volume": 1538236.0}, {"date": "2026-04-27", "close": 23.99, "volume": 1810348.0}, {"date": "2026-04-28", "close": 24.53, "volume": 1725260.0}, {"date": "2026-04-29", "close": 24.18, "volume": 2058771.0}, {"date": "2026-04-30", "close": 24.69, "volume": 1790724.0}, {"date": "2026-05-01", "close": 24.77, "volume": 1407228.0}, {"date": "2026-05-04", "close": 24.81, "volume": 1849256.0}, {"date": "2026-05-05", "close": 25.01, "volume": 1481952.0}, {"date": "2026-05-06", "close": 25.93, "volume": 3454791.0}, {"date": "2026-05-07", "close": 26.13, "volume": 1978688.0}, {"date": "2026-05-08", "close": 26.12, "volume": 1557063.0}, {"date": "2026-05-11", "close": 26.3, "volume": 1861673.0}, {"date": "2026-05-12", "close": 26.84, "volume": 1265789.0}, {"date": "2026-05-13", "close": 26.46, "volume": 1363335.0}, {"date": "2026-05-14", "close": 25.8, "volume": 1161379.0}, {"date": "2026-05-15", "close": 25.0, "volume": 1519285.0}, {"date": "2026-05-18", "close": 24.19, "volume": 1548682.0}, {"date": "2026-05-19", "close": 22.45, "volume": 2121475.0}, {"date": "2026-05-20", "close": 23.37, "volume": 1547854.0}, {"date": "2026-05-21", "close": 23.71, "volume": 1272125.0}, {"date": "2026-05-22", "close": 23.39, "volume": 1130550.0}, {"date": "2026-05-26", "close": 23.14, "volume": 1219447.0}, {"date": "2026-05-27", "close": 23.39, "volume": 1685021.0}, {"date": "2026-05-28", "close": 23.26, "volume": 1257970.0}, {"date": "2026-05-29", "close": 23.94, "volume": 1844053.0}, {"date": "2026-06-01", "close": 22.85, "volume": 2327957.0}, {"date": "2026-06-02", "close": 21.78, "volume": 2029040.0}, {"date": "2026-06-03", "close": 22.41, "volume": 1799442.0}, {"date": "2026-06-04", "close": 23.31, "volume": 1412117.0}, {"date": "2026-06-05", "close": 21.91, "volume": 1117024.0}, {"date": "2026-06-08", "close": 21.59, "volume": 1689366.0}, {"date": "2026-06-09", "close": 22.79, "volume": 1622579.0}, {"date": "2026-06-10", "close": 22.97, "volume": 1200756.0}, {"date": "2026-06-11", "close": 23.98, "volume": 1527247.0}, {"date": "2026-06-12", "close": 24.35, "volume": 1846693.0}, {"date": "2026-06-15", "close": 25.38, "volume": 1479242.0}, {"date": "2026-06-16", "close": 24.85, "volume": 2747383.0}, {"date": "2026-06-17", "close": 26.91, "volume": 3242963.0}, {"date": "2026-06-18", "close": 27.44, "volume": 3562450.0}, {"date": "2026-06-22", "close": 29.03, "volume": 2067508.0}, {"date": "2026-06-23", "close": 28.76, "volume": 2043024.0}, {"date": "2026-06-24", "close": 29.11, "volume": 1727750.0}, {"date": "2026-06-25", "close": 29.25, "volume": 1926020.0}, {"date": "2026-06-26", "close": 30.77, "volume": 17178500.0}, {"date": "2026-06-29", "close": 30.68, "volume": 3995159.0}, {"date": "2026-06-30", "close": 33.39, "volume": 6939359.0}, {"date": "2026-07-01", "close": 32.38, "volume": 2635814.0}, {"date": "2026-07-02", "close": 33.47, "volume": 1239269.0}, {"date": "2026-07-06", "close": 33.7, "volume": 1553103.0}, {"date": "2026-07-07", "close": 35.87, "volume": 4421797.0}, {"date": "2026-07-08", "close": 34.67, "volume": 2775854.0}, {"date": "2026-07-09", "close": 34.61, "volume": 1942584.0}, {"date": "2026-07-10", "close": 33.82, "volume": 1578134.0}, {"date": "2026-07-13", "close": 33.22, "volume": 1394276.0}, {"date": "2026-07-14", "close": 32.03, "volume": 1078132.0}, {"date": "2026-07-15", "close": 31.71, "volume": 1012610.0}, {"date": "2026-07-16", "close": 30.22, "volume": 1829572.0}, {"date": "2026-07-17", "close": 29.28, "volume": 1500530.0}, {"date": "2026-07-20", "close": 28.53, "volume": 1255077.0}, {"date": "2026-07-21", "close": 28.62, "volume": 2275867.0}, {"date": "2026-07-22", "close": 27.645, "volume": 1546510.0}, {"date": "2026-07-23", "close": 27.02, "volume": 1888467.0}, {"date": "2026-07-24", "close": 26.9, "volume": 1495624.0}, {"date": "2026-07-27", "close": 26.89, "volume": 1766760.0}, {"date": "2026-07-28", "close": 25.98, "volume": 1844368.0}, {"date": "2026-07-29", "close": 25.0, "volume": 2330792.0}, {"date": "2026-07-30", "close": 26.04, "volume": 2675794.0}, {"date": "2026-07-31", "close": 24.91, "volume": 1537765.0}, {"date": "2026-08-03", "close": 25.02, "volume": 2085743.0}, {"date": "2026-08-04", "close": 25.81, "volume": 2103772.0}, {"date": "2026-08-05", "close": 24.93, "volume": 2642397.0}, {"date": "2026-08-06", "close": 25.82, "volume": 1960488.0}, {"date": "2026-08-07", "close": 25.91, "volume": 3829202.0}], "refreshing": true}