{"ticker": "RLI", "overview": {"cik": "84246", "ticker": "RLI", "name": "RLI CORP", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0002146676-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001104659-26-095914", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001194572-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001781698-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001666279-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001388737-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001750705-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001267926-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000084246-26-000016", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001104659-26-086576", "price_sensitive": true}, {"form": "3", "date": "2026-07-22", "title": "Initial insider holdings", "accession": "0002146676-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085815", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001104659-26-083885", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001104659-26-079347", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001104659-26-077770", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0001388737-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001785329-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001431045-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001388737-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001666279-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001388737-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001104659-26-064543", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001666279-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001666279-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001781698-26-000008", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RLI", "has_prices": true, "as_of": "2026-08-07", "last": 64.23, "prev_close": 64.38, "change": -0.14999999999999147, "change_pct": -0.002329916123019439, "session_volume": 1023225.0, "vwap_5": 63.125728556925715, "vwap_20": 62.08847297426652, "vwap_60": 56.62998893042557, "vwap_250": 59.51486741559799, "high_52w": 66.47, "low_52w": 47.77, "avg_volume_20": 937601.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003933", "src": "13DG", "ticker": "RLI", "cik": "84246", "company": "RLI CORP", "company_raw": "RLI CORP", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in RLI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003933-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0002146676-26-000005", "src": "INSIDERS", "ticker": "RLI", "cik": "84246", "company": "RLI CORP", "company_raw": "RLI CORP", "who": "James Henderson Bradshaw", "who_key": "Bradshaw James Henderson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on RLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146676/000214667626000005/0002146676-26-000005-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001388737-26-000014", "src": "INSIDERS", "ticker": "RLI", "cik": "84246", "company": "RLI CORP", "company_raw": "RLI CORP", "who": "Craig W. Kliethermes", "who_key": "Kliethermes Craig W", "role": "CHIEF EXECUTIVE OFFICER", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on RLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1388737/000138873726000014/0001388737-26-000014-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "0001666279-26-000012", "src": "INSIDERS", "ticker": "RLI", "cik": "84246", "company": "RLI CORP", "company_raw": "RLI CORP", "who": "Jennifer L. Klobnak", "who_key": "Klobnak Jennifer L", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on RLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666279/000166627926000012/0001666279-26-000012-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "0001781698-26-000010", "src": "INSIDERS", "ticker": "RLI", "cik": "84246", "company": "RLI CORP", "company_raw": "RLI CORP", "who": "Seth Anthony Davis", "who_key": "Davis Seth Anthony", "role": "VICE PRESIDENT, CONTROLLER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on RLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781698/000178169826000010/0001781698-26-000010-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "0001194572-26-000006", "src": "INSIDERS", "ticker": "RLI", "cik": "84246", "company": "RLI CORP", "company_raw": "RLI CORP", "who": "Jeffrey D. Fick", "who_key": "FICK JEFFREY D", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on RLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1194572/000119457226000006/0001194572-26-000006-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "0001267926-26-000008", "src": "INSIDERS", "ticker": "RLI", "cik": "84246", "company": "RLI CORP", "company_raw": "RLI CORP", "who": "Paul Bennett Medini", "who_key": "MEDINI PAUL BENNETT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28831.975720000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on RLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1267926/000126792626000008/0001267926-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001750705-26-000008", "src": "INSIDERS", "ticker": "RLI", "cik": "84246", "company": "RLI CORP", "company_raw": "RLI CORP", "who": "Debbie Sharell Roberts", "who_key": "Roberts Debbie Sharell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25000.005200000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on RLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750705/000175070526000008/0001750705-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002100119-26-001008", "src": "13DG", "ticker": "RLI", "cik": "84246", "company": "RLI CORP", "company_raw": "RLI CORP", "who": "RLI Corp", "who_key": "RLI 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "RLI CORP takes a 5.22% passive stake in RLI", "source_url": "https://www.sec.gov/Archives/edgar/data/84246/0002100119-26-001008-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000645", "src": "13DG", "ticker": "RLI", "cik": "84246", "company": "RLI CORP", "company_raw": "RLI CORP", "who": "RLI Corp", "who_key": "RLI 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "RLI CORP crosses 5% of RLI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/84246/0002100121-26-000645-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002177", "src": "13DG", "ticker": "RLI", "cik": "84246", "company": "RLI CORP", "company_raw": "RLI CORP", "who": "RLI Corp", "who_key": "RLI CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "RLI CORP adjusts its stake in RLI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/84246/0000102909-26-002177-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2025-20030891-T512", "src": "CONGRESS", "ticker": "RLI", "cik": "", "company": "RLI CORP", "company_raw": "w\nS O: Charles Schwab Brokerage Account 924\nSP RLI Corp. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps RLI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725205}, {"id": "HOUSE-2025-20030891-T511", "src": "CONGRESS", "ticker": "RLI", "cik": "", "company": "RLI CORP", "company_raw": "w\nS O: Charles Schwab Brokerage Account 924\nSP RLI Corp. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys RLI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733845}, {"id": "HOUSE-2025-20030387-T186", "src": "CONGRESS", "ticker": "RLI", "cik": "", "company": "RLI CORP", "company_raw": ": CRT - Standard Unit Trust\nD: Account Closing\nRLI Corp. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims RLI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777045}, {"id": "HOUSE-2025-20029038-T83", "src": "CONGRESS", "ticker": "RLI", "cik": "", "company": "RLI CORP", "company_raw": "T - Standard Unit Trust\nD: Portfolio Rebalance\nRLI Corp. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims RLI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863445}, {"id": "HOUSE-2025-20026712-T6", "src": "CONGRESS", "ticker": "RLI", "cik": "", "company": "RLI CORP", "company_raw": "01 - $15,000\nF S: New\nS O: Moran Wealth IRA\nSP RLI Corp. Common Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Byron Donalds sells RLI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026712.pdf", "trade_date": "2025-01-21", "timestamp": "2025-01-21", "mins": 936885}, {"id": "HOUSE-2025-20026712-T5", "src": "CONGRESS", "ticker": "RLI", "cik": "", "company": "RLI CORP", "company_raw": "01 - $15,000\nF S: New\nS O: Moran Wealth IRA\nSP RLI Corp. Common Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Byron Donalds sells RLI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026712.pdf", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944085}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003933", "src": "13DG", "ticker": "RLI", "cik": "84246", "company": "RLI CORP", "company_raw": "RLI CORP", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in RLI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003933-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "13DG-0002100119-26-001008", "src": "13DG", "ticker": "RLI", "cik": "84246", "company": "RLI CORP", "company_raw": "RLI CORP", "who": "RLI Corp", "who_key": "RLI 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "RLI CORP takes a 5.22% passive stake in RLI", "source_url": "https://www.sec.gov/Archives/edgar/data/84246/0002100119-26-001008-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000645", "src": "13DG", "ticker": "RLI", "cik": "84246", "company": "RLI CORP", "company_raw": "RLI CORP", "who": "RLI Corp", "who_key": "RLI 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "RLI CORP crosses 5% of RLI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/84246/0002100121-26-000645-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002177", "src": "13DG", "ticker": "RLI", "cik": "84246", "company": "RLI CORP", "company_raw": "RLI CORP", "who": "RLI Corp", "who_key": "RLI CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "RLI CORP adjusts its stake in RLI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/84246/0000102909-26-002177-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "RLI Corp. Common Stock (DE)", "new_value": "RLI CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000084246", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000084246", "applied": 1, "detected_at": "2026-10-27T10:10:39.984664"}]}, "key_people": [{"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-01-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026712.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026712.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026712.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0002146676-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001104659-26-095914", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001194572-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001781698-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001666279-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001388737-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001750705-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001267926-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000084246-26-000016", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001104659-26-086576", "price_sensitive": true}, {"form": "3", "date": "2026-07-22", "title": "Initial insider holdings", "accession": "0002146676-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085815", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001104659-26-083885", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001104659-26-079347", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001104659-26-077770", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0001388737-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001785329-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001431045-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001388737-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001666279-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001388737-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001104659-26-064543", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001666279-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001666279-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001781698-26-000008", "price_sensitive": false}], "performance": {"ticker": "RLI", "has_prices": true, "summary": {"n": 1, "avg": -0.12218122181221809, "win_rate": 0.0, "best": -0.12218122181221809, "worst": -0.12218122181221809, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 73.17, "return": -0.12218122181221809}]}, "price_series": [{"date": "2016-08-08", "close": 34.345, "volume": 182768.0}, {"date": "2016-08-09", "close": 34.55, "volume": 160630.0}, {"date": "2016-08-10", "close": 34.605, "volume": 185552.0}, {"date": "2016-08-11", "close": 34.54, "volume": 137892.0}, {"date": "2016-08-12", "close": 34.42, "volume": 134576.0}, {"date": "2016-08-15", "close": 34.645, "volume": 218090.0}, {"date": "2016-08-16", "close": 34.36, "volume": 132866.0}, {"date": "2016-08-17", "close": 34.275, "volume": 143502.0}, {"date": "2016-08-18", "close": 34.74, "volume": 161206.0}, {"date": "2016-08-19", "close": 34.66, "volume": 170858.0}, {"date": "2016-08-22", "close": 34.7, "volume": 109764.0}, {"date": "2016-08-23", "close": 34.725, "volume": 142520.0}, {"date": "2016-08-24", "close": 34.815, "volume": 204126.0}, {"date": "2016-08-25", "close": 35.175, "volume": 205582.0}, {"date": "2016-08-26", "close": 35.205, "volume": 359570.0}, {"date": "2016-08-29", "close": 35.42, "volume": 287782.0}, {"date": "2016-08-30", "close": 35.5, "volume": 359032.0}, {"date": "2016-08-31", "close": 35.49, "volume": 419008.0}, {"date": "2016-09-01", "close": 35.255, "volume": 366226.0}, {"date": "2016-09-02", "close": 35.465, "volume": 380262.0}, {"date": "2016-09-06", "close": 35.11, "volume": 546504.0}, {"date": "2016-09-07", "close": 35.44, "volume": 250908.0}, {"date": "2016-09-08", "close": 34.955, "volume": 205098.0}, {"date": "2016-09-09", "close": 34.21, "volume": 269706.0}, {"date": "2016-09-12", "close": 34.28, "volume": 382636.0}, {"date": "2016-09-13", "close": 33.795, "volume": 290468.0}, {"date": "2016-09-14", "close": 33.205, "volume": 225280.0}, {"date": "2016-09-15", "close": 33.38, "volume": 260844.0}, {"date": "2016-09-16", "close": 33.27, "volume": 679864.0}, {"date": "2016-09-19", "close": 33.72, "volume": 212578.0}, {"date": "2016-09-20", "close": 33.82, "volume": 195048.0}, {"date": "2016-09-21", "close": 34.295, "volume": 235010.0}, {"date": "2016-09-22", "close": 34.72, "volume": 239956.0}, {"date": "2016-09-23", "close": 34.2, "volume": 196170.0}, {"date": "2016-09-26", "close": 33.88, "volume": 191840.0}, {"date": "2016-09-27", "close": 34.07, "volume": 202450.0}, {"date": "2016-09-28", "close": 34.33, "volume": 202432.0}, {"date": "2016-09-29", "close": 34.015, "volume": 257958.0}, {"date": "2016-09-30", "close": 34.18, "volume": 255504.0}, {"date": "2016-10-03", "close": 33.745, "volume": 308008.0}, {"date": "2016-10-04", "close": 33.795, "volume": 313418.0}, {"date": "2016-10-05", "close": 34.15, "volume": 282212.0}, {"date": "2016-10-06", "close": 33.91, "volume": 229598.0}, {"date": "2016-10-07", "close": 34.08, "volume": 258602.0}, {"date": "2016-10-10", "close": 34.3, "volume": 137112.0}, {"date": "2016-10-11", "close": 34.04, "volume": 133496.0}, {"date": "2016-10-12", "close": 34.41, "volume": 205582.0}, {"date": "2016-10-13", "close": 34.335, "volume": 307510.0}, {"date": "2016-10-14", "close": 34.19, "volume": 286482.0}, {"date": "2016-10-17", "close": 34.06, "volume": 142422.0}, {"date": "2016-10-18", "close": 34.02, "volume": 201578.0}, {"date": "2016-10-19", "close": 34.005, "volume": 308990.0}, {"date": "2016-10-20", "close": 29.925, "volume": 2144264.0}, {"date": "2016-10-21", "close": 28.765, "volume": 1457300.0}, {"date": "2016-10-24", "close": 28.955, "volume": 927270.0}, {"date": "2016-10-25", "close": 28.81, "volume": 650910.0}, {"date": "2016-10-26", "close": 28.51, "volume": 392624.0}, {"date": "2016-10-27", "close": 27.68, "volume": 518020.0}, {"date": "2016-10-28", "close": 27.46, "volume": 534246.0}, {"date": "2016-10-31", "close": 27.87, "volume": 428622.0}, {"date": "2016-11-01", "close": 27.405, "volume": 441098.0}, {"date": "2016-11-02", "close": 27.695, "volume": 351914.0}, {"date": "2016-11-03", "close": 27.45, "volume": 336392.0}, {"date": "2016-11-04", "close": 27.375, "volume": 345612.0}, {"date": "2016-11-07", "close": 27.3, "volume": 396954.0}, {"date": "2016-11-08", "close": 27.505, "volume": 273484.0}, {"date": "2016-11-09", "close": 28.165, "volume": 353500.0}, {"date": "2016-11-10", "close": 29.14, "volume": 478934.0}, {"date": "2016-11-11", "close": 30.375, "volume": 647000.0}, {"date": "2016-11-14", "close": 30.545, "volume": 464726.0}, {"date": "2016-11-15", "close": 30.535, "volume": 321566.0}, {"date": "2016-11-16", "close": 31.26, "volume": 448426.0}, {"date": "2016-11-17", "close": 31.305, "volume": 431960.0}, {"date": "2016-11-18", "close": 31.515, "volume": 456448.0}, {"date": "2016-11-21", "close": 31.4, "volume": 358842.0}, {"date": "2016-11-22", "close": 31.595, "volume": 513650.0}, {"date": "2016-11-23", "close": 32.015, "volume": 352788.0}, {"date": "2016-11-25", "close": 32.245, "volume": 229306.0}, {"date": "2016-11-28", "close": 30.595, "volume": 559816.0}, {"date": "2016-11-29", "close": 30.36, "volume": 436190.0}, {"date": "2016-11-30", "close": 30.02, "volume": 496568.0}, {"date": "2016-12-01", "close": 30.08, "volume": 390986.0}, {"date": "2016-12-02", "close": 29.89, "volume": 265688.0}, {"date": "2016-12-05", "close": 30.24, "volume": 334984.0}, {"date": "2016-12-06", "close": 30.9, "volume": 264144.0}, {"date": "2016-12-07", "close": 31.225, "volume": 218304.0}, {"date": "2016-12-08", "close": 31.825, "volume": 387544.0}, {"date": "2016-12-09", "close": 30.835, "volume": 503274.0}, {"date": "2016-12-12", "close": 31.005, "volume": 463798.0}, {"date": "2016-12-13", "close": 31.2, "volume": 289328.0}, {"date": "2016-12-14", "close": 30.88, "volume": 232108.0}, {"date": "2016-12-15", "close": 31.425, "volume": 332690.0}, {"date": "2016-12-16", "close": 31.41, "volume": 1755848.0}, {"date": "2016-12-19", "close": 31.35, "volume": 443804.0}, {"date": "2016-12-20", "close": 31.415, "volume": 319342.0}, {"date": "2016-12-21", "close": 31.525, "volume": 244286.0}, {"date": "2016-12-22", "close": 31.46, "volume": 272472.0}, {"date": "2016-12-23", "close": 32.01, "volume": 322812.0}, {"date": "2016-12-27", "close": 31.46, "volume": 468720.0}, {"date": "2016-12-28", "close": 31.245, "volume": 194054.0}, {"date": "2016-12-29", "close": 31.455, "volume": 182430.0}, {"date": "2016-12-30", "close": 31.565, "volume": 799464.0}, {"date": "2017-01-03", "close": 30.805, "volume": 447664.0}, {"date": "2017-01-04", "close": 30.655, "volume": 682324.0}, {"date": "2017-01-05", "close": 29.965, "volume": 572006.0}, {"date": "2017-01-06", "close": 30.055, "volume": 406144.0}, {"date": "2017-01-09", "close": 29.58, "volume": 695478.0}, {"date": "2017-01-10", "close": 29.975, "volume": 457594.0}, {"date": "2017-01-11", "close": 30.075, "volume": 444568.0}, {"date": "2017-01-12", "close": 29.7, "volume": 335760.0}, {"date": "2017-01-13", "close": 29.79, "volume": 251494.0}, {"date": "2017-01-17", "close": 29.21, "volume": 366360.0}, {"date": "2017-01-18", "close": 29.73, "volume": 322054.0}, {"date": "2017-01-19", "close": 29.475, "volume": 444546.0}, {"date": "2017-01-20", "close": 29.39, "volume": 333706.0}, {"date": "2017-01-23", "close": 29.32, "volume": 284938.0}, {"date": "2017-01-24", "close": 29.82, "volume": 390810.0}, {"date": "2017-01-25", "close": 30.035, "volume": 328948.0}, {"date": "2017-01-26", "close": 30.515, "volume": 591302.0}, {"date": "2017-01-27", "close": 30.375, "volume": 321726.0}, {"date": "2017-01-30", "close": 29.755, "volume": 380896.0}, {"date": "2017-01-31", "close": 29.71, "volume": 1188524.0}, {"date": "2017-02-01", "close": 29.885, "volume": 360450.0}, {"date": "2017-02-02", "close": 29.935, "volume": 218594.0}, {"date": "2017-02-03", "close": 30.27, "volume": 241180.0}, {"date": "2017-02-06", "close": 30.19, "volume": 264062.0}, {"date": "2017-02-07", "close": 29.54, "volume": 366016.0}, {"date": "2017-02-08", "close": 29.155, "volume": 386658.0}, {"date": "2017-02-09", "close": 29.79, "volume": 219184.0}, {"date": "2017-02-10", "close": 29.78, "volume": 224900.0}, {"date": "2017-02-13", "close": 29.715, "volume": 332014.0}, {"date": "2017-02-14", "close": 29.885, "volume": 327622.0}, {"date": "2017-02-15", "close": 30.01, "volume": 249944.0}, {"date": "2017-02-16", "close": 29.96, "volume": 231302.0}, {"date": "2017-02-17", "close": 29.715, "volume": 311588.0}, {"date": "2017-02-21", "close": 29.62, "volume": 300098.0}, {"date": "2017-02-22", "close": 29.765, "volume": 213750.0}, {"date": "2017-02-23", "close": 29.655, "volume": 314710.0}, {"date": "2017-02-24", "close": 29.44, "volume": 302176.0}, {"date": "2017-02-27", "close": 29.4, "volume": 361294.0}, {"date": "2017-02-28", "close": 29.225, "volume": 502034.0}, {"date": "2017-03-01", "close": 29.575, "volume": 491090.0}, {"date": "2017-03-02", "close": 29.1, "volume": 328344.0}, {"date": "2017-03-03", "close": 28.8, "volume": 310302.0}, {"date": "2017-03-06", "close": 28.6, "volume": 329952.0}, {"date": "2017-03-07", "close": 28.575, "volume": 267766.0}, {"date": "2017-03-08", "close": 28.68, "volume": 303340.0}, {"date": "2017-03-09", "close": 28.745, "volume": 232952.0}, {"date": "2017-03-10", "close": 29.125, "volume": 375110.0}, {"date": "2017-03-13", "close": 29.08, "volume": 218638.0}, {"date": "2017-03-14", "close": 29.28, "volume": 204204.0}, {"date": "2017-03-15", "close": 29.945, "volume": 441562.0}, {"date": "2017-03-16", "close": 29.7, "volume": 223090.0}, {"date": "2017-03-17", "close": 30.105, "volume": 1055492.0}, {"date": "2017-03-20", "close": 29.805, "volume": 249866.0}, {"date": "2017-03-21", "close": 29.43, "volume": 239030.0}, {"date": "2017-03-22", "close": 29.175, "volume": 228876.0}, {"date": "2017-03-23", "close": 29.38, "volume": 129480.0}, {"date": "2017-03-24", "close": 29.24, "volume": 191252.0}, {"date": "2017-03-27", "close": 29.5, "volume": 181640.0}, {"date": "2017-03-28", "close": 29.34, "volume": 380264.0}, {"date": "2017-03-29", "close": 28.985, "volume": 203516.0}, {"date": "2017-03-30", "close": 29.67, "volume": 308092.0}, {"date": "2017-03-31", "close": 30.01, "volume": 392826.0}, {"date": "2017-04-03", "close": 29.24, "volume": 385994.0}, {"date": "2017-04-04", "close": 29.335, "volume": 256440.0}, {"date": "2017-04-05", "close": 28.955, "volume": 331734.0}, {"date": "2017-04-06", "close": 28.83, "volume": 257458.0}, {"date": "2017-04-07", "close": 28.675, "volume": 317282.0}, {"date": "2017-04-10", "close": 29.005, "volume": 289766.0}, {"date": "2017-04-11", "close": 29.315, "volume": 220638.0}, {"date": "2017-04-12", "close": 28.935, "volume": 191326.0}, {"date": "2017-04-13", "close": 28.55, "volume": 186048.0}, {"date": "2017-04-17", "close": 29.035, "volume": 165054.0}, {"date": "2017-04-18", "close": 29.16, "volume": 199736.0}, {"date": "2017-04-19", "close": 29.29, "volume": 194788.0}, {"date": "2017-04-20", "close": 26.505, "volume": 1584156.0}, {"date": "2017-04-21", "close": 27.25, "volume": 601744.0}, {"date": "2017-04-24", "close": 28.015, "volume": 539050.0}, {"date": "2017-04-25", "close": 28.98, "volume": 504188.0}, {"date": "2017-04-26", "close": 29.025, "volume": 495690.0}, {"date": "2017-04-27", "close": 29.025, "volume": 350352.0}, {"date": "2017-04-28", "close": 28.61, "volume": 955700.0}, {"date": "2017-05-01", "close": 28.555, "volume": 276126.0}, {"date": "2017-05-02", "close": 28.415, "volume": 245876.0}, {"date": "2017-05-03", "close": 28.295, "volume": 248466.0}, {"date": "2017-05-04", "close": 28.355, "volume": 221686.0}, {"date": "2017-05-05", "close": 28.355, "volume": 247672.0}, {"date": "2017-05-08", "close": 28.12, "volume": 176126.0}, {"date": "2017-05-09", "close": 27.955, "volume": 300630.0}, {"date": "2017-05-10", "close": 27.895, "volume": 260236.0}, {"date": "2017-05-11", "close": 27.61, "volume": 271500.0}, {"date": "2017-05-12", "close": 27.345, "volume": 182318.0}, {"date": "2017-05-15", "close": 27.365, "volume": 152448.0}, {"date": "2017-05-16", "close": 27.1, "volume": 249364.0}, {"date": "2017-05-17", "close": 27.085, "volume": 259310.0}, {"date": "2017-05-18", "close": 27.205, "volume": 254536.0}, {"date": "2017-05-19", "close": 27.12, "volume": 376086.0}, {"date": "2017-05-22", "close": 27.66, "volume": 255100.0}, {"date": "2017-05-23", "close": 27.81, "volume": 168450.0}, {"date": "2017-05-24", "close": 27.75, "volume": 152632.0}, {"date": "2017-05-25", "close": 28.135, "volume": 185992.0}, {"date": "2017-05-26", "close": 27.835, "volume": 195982.0}, {"date": "2017-05-30", "close": 27.535, "volume": 180024.0}, {"date": "2017-05-31", "close": 27.77, "volume": 384982.0}, {"date": "2017-06-01", "close": 28.335, "volume": 308706.0}, {"date": "2017-06-02", "close": 28.595, "volume": 271234.0}, {"date": "2017-06-05", "close": 28.0, "volume": 244332.0}, {"date": "2017-06-06", "close": 27.715, "volume": 316204.0}, {"date": "2017-06-07", "close": 27.65, "volume": 185170.0}, {"date": "2017-06-08", "close": 27.73, "volume": 288780.0}, {"date": "2017-06-09", "close": 28.375, "volume": 287106.0}, {"date": "2017-06-12", "close": 28.095, "volume": 281602.0}, {"date": "2017-06-13", "close": 28.17, "volume": 152702.0}, {"date": "2017-06-14", "close": 28.35, "volume": 161480.0}, {"date": "2017-06-15", "close": 28.53, "volume": 216684.0}, {"date": "2017-06-16", "close": 28.43, "volume": 610654.0}, {"date": "2017-06-19", "close": 27.995, "volume": 198728.0}, {"date": "2017-06-20", "close": 28.035, "volume": 225696.0}, {"date": "2017-06-21", "close": 27.53, "volume": 223578.0}, {"date": "2017-06-22", "close": 27.435, "volume": 210506.0}, {"date": "2017-06-23", "close": 27.52, "volume": 340488.0}, {"date": "2017-06-26", "close": 27.485, "volume": 225998.0}, {"date": "2017-06-27", "close": 27.52, "volume": 360022.0}, {"date": "2017-06-28", "close": 27.61, "volume": 283132.0}, {"date": "2017-06-29", "close": 27.64, "volume": 191464.0}, {"date": "2017-06-30", "close": 27.31, "volume": 321100.0}, {"date": "2017-07-03", "close": 27.885, "volume": 203394.0}, {"date": "2017-07-05", "close": 27.24, "volume": 231014.0}, {"date": "2017-07-06", "close": 27.05, "volume": 213504.0}, {"date": "2017-07-07", "close": 27.54, "volume": 228230.0}, {"date": "2017-07-10", "close": 26.735, "volume": 447386.0}, {"date": "2017-07-11", "close": 26.925, "volume": 306052.0}, {"date": "2017-07-12", "close": 26.975, "volume": 153614.0}, {"date": "2017-07-13", "close": 26.895, "volume": 163754.0}, {"date": "2017-07-14", "close": 27.025, "volume": 180754.0}, {"date": "2017-07-17", "close": 27.015, "volume": 213042.0}, {"date": "2017-07-18", "close": 27.065, "volume": 180450.0}, {"date": "2017-07-19", "close": 27.33, "volume": 238680.0}, {"date": "2017-07-20", "close": 28.44, "volume": 676832.0}, {"date": "2017-07-21", "close": 28.78, "volume": 563830.0}, {"date": "2017-07-24", "close": 28.56, "volume": 310970.0}, {"date": "2017-07-25", "close": 29.34, "volume": 390438.0}, {"date": "2017-07-26", "close": 28.455, "volume": 317358.0}, {"date": "2017-07-27", "close": 28.625, "volume": 362478.0}, {"date": "2017-07-28", "close": 28.87, "volume": 251240.0}, {"date": "2017-07-31", "close": 29.03, "volume": 1246070.0}, {"date": "2017-08-01", "close": 29.005, "volume": 249686.0}, {"date": "2017-08-02", "close": 28.425, "volume": 258874.0}, {"date": "2017-08-03", "close": 28.27, "volume": 174436.0}, {"date": "2017-08-04", "close": 28.615, "volume": 217802.0}, {"date": "2017-08-07", "close": 28.46, "volume": 269744.0}, {"date": "2017-08-08", "close": 28.03, "volume": 352924.0}, {"date": "2017-08-09", "close": 27.975, "volume": 280790.0}, {"date": "2017-08-10", "close": 27.795, "volume": 223058.0}, {"date": "2017-08-11", "close": 27.465, "volume": 356704.0}, {"date": "2017-08-14", "close": 27.655, "volume": 288152.0}, {"date": "2017-08-15", "close": 27.345, "volume": 132908.0}, {"date": "2017-08-16", "close": 27.42, "volume": 187298.0}, {"date": "2017-08-17", "close": 26.905, "volume": 232236.0}, {"date": "2017-08-18", "close": 27.045, "volume": 592094.0}, {"date": "2017-08-21", "close": 27.115, "volume": 238380.0}, {"date": "2017-08-22", "close": 27.35, "volume": 199780.0}, {"date": "2017-08-23", "close": 27.145, "volume": 175304.0}, {"date": "2017-08-24", "close": 27.11, "volume": 191928.0}, {"date": "2017-08-25", "close": 27.475, "volume": 184956.0}, {"date": "2017-08-28", "close": 27.19, "volume": 272008.0}, {"date": "2017-08-29", "close": 26.895, "volume": 284732.0}, {"date": "2017-08-30", "close": 26.76, "volume": 187526.0}, {"date": "2017-08-31", "close": 26.76, "volume": 190230.0}, {"date": "2017-09-01", "close": 26.825, "volume": 147306.0}, {"date": "2017-09-05", "close": 25.65, "volume": 324580.0}, {"date": "2017-09-06", "close": 26.17, "volume": 270224.0}, {"date": "2017-09-07", "close": 25.51, "volume": 312098.0}, {"date": "2017-09-08", "close": 26.065, "volume": 537232.0}, {"date": "2017-09-11", "close": 26.52, "volume": 322518.0}, {"date": "2017-09-12", "close": 26.73, "volume": 173494.0}, {"date": "2017-09-13", "close": 26.895, "volume": 151440.0}, {"date": "2017-09-14", "close": 26.675, "volume": 161792.0}, {"date": "2017-09-15", "close": 26.895, "volume": 642856.0}, {"date": "2017-09-18", "close": 26.795, "volume": 191358.0}, {"date": "2017-09-19", "close": 26.915, "volume": 214994.0}, {"date": "2017-09-20", "close": 27.38, "volume": 287286.0}, {"date": "2017-09-21", "close": 27.48, "volume": 276288.0}, {"date": "2017-09-22", "close": 27.605, "volume": 190828.0}, {"date": "2017-09-25", "close": 27.775, "volume": 220930.0}, {"date": "2017-09-26", "close": 28.105, "volume": 230440.0}, {"date": "2017-09-27", "close": 28.645, "volume": 461334.0}, {"date": "2017-09-28", "close": 28.935, "volume": 200950.0}, {"date": "2017-09-29", "close": 28.68, "volume": 447102.0}, {"date": "2017-10-02", "close": 29.13, "volume": 400524.0}, {"date": "2017-10-03", "close": 29.145, "volume": 365202.0}, {"date": "2017-10-04", "close": 29.0, "volume": 237846.0}, {"date": "2017-10-05", "close": 29.17, "volume": 262322.0}, {"date": "2017-10-06", "close": 29.195, "volume": 290568.0}, {"date": "2017-10-09", "close": 28.99, "volume": 228340.0}, {"date": "2017-10-10", "close": 28.95, "volume": 208738.0}, {"date": "2017-10-11", "close": 28.825, "volume": 255474.0}, {"date": "2017-10-12", "close": 28.635, "volume": 273704.0}, {"date": "2017-10-13", "close": 28.76, "volume": 271076.0}, {"date": "2017-10-16", "close": 28.96, "volume": 264176.0}, {"date": "2017-10-17", "close": 28.835, "volume": 346070.0}, {"date": "2017-10-18", "close": 28.81, "volume": 348946.0}, {"date": "2017-10-19", "close": 29.855, "volume": 448732.0}, {"date": "2017-10-20", "close": 29.015, "volume": 595646.0}, {"date": "2017-10-23", "close": 28.915, "volume": 238690.0}, {"date": "2017-10-24", "close": 28.74, "volume": 310348.0}, {"date": "2017-10-25", "close": 28.99, "volume": 269536.0}, {"date": "2017-10-26", "close": 29.295, "volume": 254382.0}, {"date": "2017-10-27", "close": 29.46, "volume": 204102.0}, {"date": "2017-10-30", "close": 29.32, "volume": 284664.0}, {"date": "2017-10-31", "close": 29.545, "volume": 418618.0}, {"date": "2017-11-01", "close": 29.365, "volume": 202326.0}, {"date": "2017-11-02", "close": 29.63, "volume": 161964.0}, {"date": "2017-11-03", "close": 29.475, "volume": 182160.0}, {"date": "2017-11-06", "close": 29.475, "volume": 230922.0}, {"date": "2017-11-07", "close": 29.34, "volume": 321278.0}, {"date": "2017-11-08", "close": 29.47, "volume": 243262.0}, {"date": "2017-11-09", "close": 29.51, "volume": 196934.0}, {"date": "2017-11-10", "close": 29.665, "volume": 203460.0}, {"date": "2017-11-13", "close": 29.73, "volume": 482670.0}, {"date": "2017-11-14", "close": 29.71, "volume": 295666.0}, {"date": "2017-11-15", "close": 29.72, "volume": 361456.0}, {"date": "2017-11-16", "close": 29.71, "volume": 227098.0}, {"date": "2017-11-17", "close": 29.57, "volume": 618852.0}, {"date": "2017-11-20", "close": 29.62, "volume": 186656.0}, {"date": "2017-11-21", "close": 29.895, "volume": 268168.0}, {"date": "2017-11-22", "close": 29.81, "volume": 236468.0}, {"date": "2017-11-24", "close": 29.76, "volume": 259210.0}, {"date": "2017-11-27", "close": 29.93, "volume": 228564.0}, {"date": "2017-11-28", "close": 30.465, "volume": 347928.0}, {"date": "2017-11-29", "close": 30.16, "volume": 447622.0}, {"date": "2017-11-30", "close": 29.865, "volume": 292126.0}, {"date": "2017-12-01", "close": 29.63, "volume": 406360.0}, {"date": "2017-12-04", "close": 29.745, "volume": 564312.0}, {"date": "2017-12-05", "close": 29.21, "volume": 387758.0}, {"date": "2017-12-06", "close": 29.175, "volume": 248666.0}, {"date": "2017-12-07", "close": 29.07, "volume": 357912.0}, {"date": "2017-12-08", "close": 29.04, "volume": 255666.0}, {"date": "2017-12-11", "close": 28.865, "volume": 210212.0}, {"date": "2017-12-12", "close": 28.925, "volume": 196872.0}, {"date": "2017-12-13", "close": 28.89, "volume": 229468.0}, {"date": "2017-12-14", "close": 28.495, "volume": 384700.0}, {"date": "2017-12-15", "close": 29.09, "volume": 744928.0}, {"date": "2017-12-18", "close": 29.39, "volume": 468026.0}, {"date": "2017-12-19", "close": 29.165, "volume": 355878.0}, {"date": "2017-12-20", "close": 28.965, "volume": 290920.0}, {"date": "2017-12-21", "close": 28.98, "volume": 268558.0}, {"date": "2017-12-22", "close": 29.355, "volume": 356562.0}, {"date": "2017-12-26", "close": 29.41, "volume": 190810.0}, {"date": "2017-12-27", "close": 30.045, "volume": 451878.0}, {"date": "2017-12-28", "close": 30.44, "volume": 363486.0}, {"date": "2017-12-29", "close": 30.33, "volume": 235996.0}, {"date": "2018-01-02", "close": 29.735, "volume": 534862.0}, {"date": "2018-01-03", "close": 29.6, "volume": 426076.0}, {"date": "2018-01-04", "close": 29.665, "volume": 265420.0}, {"date": "2018-01-05", "close": 29.775, "volume": 356542.0}, {"date": "2018-01-08", "close": 29.765, "volume": 283322.0}, {"date": "2018-01-09", "close": 29.58, "volume": 185372.0}, {"date": "2018-01-10", "close": 29.51, "volume": 194298.0}, {"date": "2018-01-11", "close": 29.75, "volume": 296048.0}, {"date": "2018-01-12", "close": 29.815, "volume": 157172.0}, {"date": "2018-01-16", "close": 29.68, "volume": 243348.0}, {"date": "2018-01-17", "close": 29.74, "volume": 570890.0}, {"date": "2018-01-18", "close": 29.355, "volume": 208484.0}, {"date": "2018-01-19", "close": 29.55, "volume": 237492.0}, {"date": "2018-01-22", "close": 29.92, "volume": 283406.0}, {"date": "2018-01-23", "close": 30.27, "volume": 212320.0}, {"date": "2018-01-24", "close": 29.585, "volume": 422910.0}, {"date": "2018-01-25", "close": 31.725, "volume": 960450.0}, {"date": "2018-01-26", "close": 32.11, "volume": 478358.0}, {"date": "2018-01-29", "close": 32.235, "volume": 585864.0}, {"date": "2018-01-30", "close": 32.215, "volume": 512330.0}, {"date": "2018-01-31", "close": 32.13, "volume": 1570336.0}, {"date": "2018-02-01", "close": 32.21, "volume": 324740.0}, {"date": "2018-02-02", "close": 31.825, "volume": 272474.0}, {"date": "2018-02-05", "close": 30.59, "volume": 360588.0}, {"date": "2018-02-06", "close": 30.58, "volume": 417820.0}, {"date": "2018-02-07", "close": 30.83, "volume": 273062.0}, {"date": "2018-02-08", "close": 29.895, "volume": 279416.0}, {"date": "2018-02-09", "close": 30.395, "volume": 327440.0}, {"date": "2018-02-12", "close": 30.43, "volume": 250512.0}, {"date": "2018-02-13", "close": 30.275, "volume": 211788.0}, {"date": "2018-02-14", "close": 31.035, "volume": 252604.0}, {"date": "2018-02-15", "close": 31.305, "volume": 170666.0}, {"date": "2018-02-16", "close": 31.27, "volume": 262946.0}, {"date": "2018-02-20", "close": 30.765, "volume": 251958.0}, {"date": "2018-02-21", "close": 30.75, "volume": 208874.0}, {"date": "2018-02-22", "close": 30.39, "volume": 134678.0}, {"date": "2018-02-23", "close": 30.615, "volume": 171586.0}, {"date": "2018-02-26", "close": 31.01, "volume": 169752.0}, {"date": "2018-02-27", "close": 30.88, "volume": 206432.0}, {"date": "2018-02-28", "close": 30.4, "volume": 261868.0}, {"date": "2018-03-01", "close": 30.415, "volume": 302022.0}, {"date": "2018-03-02", "close": 30.85, "volume": 250386.0}, {"date": "2018-03-05", "close": 31.39, "volume": 270056.0}, {"date": "2018-03-06", "close": 31.625, "volume": 265910.0}, {"date": "2018-03-07", "close": 31.71, "volume": 272386.0}, {"date": "2018-03-08", "close": 31.535, "volume": 244902.0}, {"date": "2018-03-09", "close": 31.995, "volume": 633728.0}, {"date": "2018-03-12", "close": 31.905, "volume": 281630.0}, {"date": "2018-03-13", "close": 31.91, "volume": 179738.0}, {"date": "2018-03-14", "close": 31.785, "volume": 211322.0}, {"date": "2018-03-15", "close": 31.665, "volume": 183334.0}, {"date": "2018-03-16", "close": 31.965, "volume": 1009940.0}, {"date": "2018-03-19", "close": 32.13, "volume": 280482.0}, {"date": "2018-03-20", "close": 32.185, "volume": 287594.0}, {"date": "2018-03-21", "close": 31.84, "volume": 222984.0}, {"date": "2018-03-22", "close": 31.37, "volume": 248116.0}, {"date": "2018-03-23", "close": 30.74, "volume": 308142.0}, {"date": "2018-03-26", "close": 31.41, "volume": 297412.0}, {"date": "2018-03-27", "close": 31.14, "volume": 286880.0}, {"date": "2018-03-28", "close": 31.82, "volume": 213430.0}, {"date": "2018-03-29", "close": 31.695, "volume": 309014.0}, {"date": "2018-04-02", "close": 30.87, "volume": 267028.0}, {"date": "2018-04-03", "close": 31.33, "volume": 292862.0}, {"date": "2018-04-04", "close": 31.645, "volume": 222448.0}, {"date": "2018-04-05", "close": 31.72, "volume": 337262.0}, {"date": "2018-04-06", "close": 31.195, "volume": 224908.0}, {"date": "2018-04-09", "close": 31.0, "volume": 177334.0}, {"date": "2018-04-10", "close": 31.375, "volume": 144284.0}, {"date": "2018-04-11", "close": 31.44, "volume": 171330.0}, {"date": "2018-04-12", "close": 31.58, "volume": 211526.0}, {"date": "2018-04-13", "close": 31.65, "volume": 242040.0}, {"date": "2018-04-16", "close": 32.07, "volume": 230658.0}, {"date": "2018-04-17", "close": 32.0, "volume": 253830.0}, {"date": "2018-04-18", "close": 31.985, "volume": 429070.0}, {"date": "2018-04-19", "close": 32.08, "volume": 335024.0}, {"date": "2018-04-20", "close": 31.805, "volume": 235966.0}, {"date": "2018-04-23", "close": 31.88, "volume": 309208.0}, {"date": "2018-04-24", "close": 31.8, "volume": 468752.0}, {"date": "2018-04-25", "close": 31.675, "volume": 171728.0}, {"date": "2018-04-26", "close": 31.755, "volume": 182972.0}, {"date": "2018-04-27", "close": 31.84, "volume": 246744.0}, {"date": "2018-04-30", "close": 31.64, "volume": 593474.0}, {"date": "2018-05-01", "close": 31.75, "volume": 309656.0}, {"date": "2018-05-02", "close": 31.6, "volume": 303870.0}, {"date": "2018-05-03", "close": 31.57, "volume": 275436.0}, {"date": "2018-05-04", "close": 32.37, "volume": 550016.0}, {"date": "2018-05-07", "close": 32.805, "volume": 388388.0}, {"date": "2018-05-08", "close": 33.095, "volume": 417200.0}, {"date": "2018-05-09", "close": 33.38, "volume": 325392.0}, {"date": "2018-05-10", "close": 33.4, "volume": 211934.0}, {"date": "2018-05-11", "close": 33.535, "volume": 259156.0}, {"date": "2018-05-14", "close": 32.88, "volume": 307558.0}, {"date": "2018-05-15", "close": 32.99, "volume": 415790.0}, {"date": "2018-05-16", "close": 33.325, "volume": 331672.0}, {"date": "2018-05-17", "close": 33.43, "volume": 207126.0}, {"date": "2018-05-18", "close": 33.555, "volume": 268862.0}, {"date": "2018-05-21", "close": 33.94, "volume": 229826.0}, {"date": "2018-05-22", "close": 33.805, "volume": 231908.0}, {"date": "2018-05-23", "close": 33.575, "volume": 298302.0}, {"date": "2018-05-24", "close": 33.315, "volume": 270440.0}, {"date": "2018-05-25", "close": 33.305, "volume": 172262.0}, {"date": "2018-05-29", "close": 32.94, "volume": 450732.0}, {"date": "2018-05-30", "close": 33.345, "volume": 356140.0}, {"date": "2018-05-31", "close": 32.84, "volume": 294682.0}, {"date": "2018-06-01", "close": 33.065, "volume": 228388.0}, {"date": "2018-06-04", "close": 33.74, "volume": 263862.0}, {"date": "2018-06-05", "close": 34.1, "volume": 258876.0}, {"date": "2018-06-06", "close": 34.38, "volume": 294818.0}, {"date": "2018-06-07", "close": 34.655, "volume": 354062.0}, {"date": "2018-06-08", "close": 34.65, "volume": 264802.0}, {"date": "2018-06-11", "close": 34.645, "volume": 200544.0}, {"date": "2018-06-12", "close": 33.965, "volume": 190018.0}, {"date": "2018-06-13", "close": 34.04, "volume": 252520.0}, {"date": "2018-06-14", "close": 34.495, "volume": 214560.0}, {"date": "2018-06-15", "close": 34.855, "volume": 445018.0}, {"date": "2018-06-18", "close": 34.33, "volume": 309828.0}, {"date": "2018-06-19", "close": 34.48, "volume": 403180.0}, {"date": "2018-06-20", "close": 34.23, "volume": 205304.0}, {"date": "2018-06-21", "close": 33.565, "volume": 346898.0}, {"date": "2018-06-22", "close": 33.635, "volume": 700418.0}, {"date": "2018-06-25", "close": 33.715, "volume": 299134.0}, {"date": "2018-06-26", "close": 33.375, "volume": 234402.0}, {"date": "2018-06-27", "close": 32.67, "volume": 259442.0}, {"date": "2018-06-28", "close": 33.18, "volume": 190846.0}, {"date": "2018-06-29", "close": 33.095, "volume": 267968.0}, {"date": "2018-07-02", "close": 33.36, "volume": 226224.0}, {"date": "2018-07-03", "close": 33.265, "volume": 126272.0}, {"date": "2018-07-05", "close": 33.57, "volume": 178010.0}, {"date": "2018-07-06", "close": 33.79, "volume": 151674.0}, {"date": "2018-07-09", "close": 34.155, "volume": 157220.0}, {"date": "2018-07-10", "close": 34.18, "volume": 188114.0}, {"date": "2018-07-11", "close": 34.19, "volume": 135366.0}, {"date": "2018-07-12", "close": 34.115, "volume": 227518.0}, {"date": "2018-07-13", "close": 33.945, "volume": 113236.0}, {"date": "2018-07-16", "close": 34.285, "volume": 284936.0}, {"date": "2018-07-17", "close": 34.395, "volume": 219454.0}, {"date": "2018-07-18", "close": 34.655, "volume": 350610.0}, {"date": "2018-07-19", "close": 35.145, "volume": 494890.0}, {"date": "2018-07-20", "close": 36.375, "volume": 499780.0}, {"date": "2018-07-23", "close": 36.575, "volume": 326412.0}, {"date": "2018-07-24", "close": 36.91, "volume": 472984.0}, {"date": "2018-07-25", "close": 37.0, "volume": 436576.0}, {"date": "2018-07-26", "close": 37.36, "volume": 507876.0}, {"date": "2018-07-27", "close": 36.89, "volume": 445684.0}, {"date": "2018-07-30", "close": 37.065, "volume": 298646.0}, {"date": "2018-07-31", "close": 37.38, "volume": 759158.0}, {"date": "2018-08-01", "close": 37.795, "volume": 357966.0}, {"date": "2018-08-02", "close": 37.785, "volume": 319396.0}, {"date": "2018-08-03", "close": 37.305, "volume": 318314.0}, {"date": "2018-08-06", "close": 37.54, "volume": 221440.0}, {"date": "2018-08-07", "close": 37.715, "volume": 243526.0}, {"date": "2018-08-08", "close": 37.655, "volume": 175498.0}, {"date": "2018-08-09", "close": 37.585, "volume": 189802.0}, {"date": "2018-08-10", "close": 37.915, "volume": 174538.0}, {"date": "2018-08-13", "close": 38.05, "volume": 170632.0}, {"date": "2018-08-14", "close": 38.405, "volume": 235082.0}, {"date": "2018-08-15", "close": 38.45, "volume": 184068.0}, {"date": "2018-08-16", "close": 38.845, "volume": 284784.0}, {"date": "2018-08-17", "close": 38.83, "volume": 260300.0}, {"date": "2018-08-20", "close": 38.87, "volume": 271642.0}, {"date": "2018-08-21", "close": 38.945, "volume": 309484.0}, {"date": "2018-08-22", "close": 38.455, "volume": 235886.0}, {"date": "2018-08-23", "close": 38.45, "volume": 186604.0}, {"date": "2018-08-24", "close": 38.795, "volume": 161298.0}, {"date": "2018-08-27", "close": 38.515, "volume": 155302.0}, {"date": "2018-08-28", "close": 38.525, "volume": 242254.0}, {"date": "2018-08-29", "close": 38.345, "volume": 177714.0}, {"date": "2018-08-30", "close": 38.23, "volume": 197336.0}, {"date": "2018-08-31", "close": 38.485, "volume": 186232.0}, {"date": "2018-09-04", "close": 38.365, "volume": 298418.0}, {"date": "2018-09-05", "close": 38.805, "volume": 290330.0}, {"date": "2018-09-06", "close": 39.025, "volume": 210032.0}, {"date": "2018-09-07", "close": 39.145, "volume": 256444.0}, {"date": "2018-09-10", "close": 38.92, "volume": 216726.0}, {"date": "2018-09-11", "close": 38.99, "volume": 247972.0}, {"date": "2018-09-12", "close": 39.09, "volume": 223718.0}, {"date": "2018-09-13", "close": 39.52, "volume": 152050.0}, {"date": "2018-09-14", "close": 39.93, "volume": 238142.0}, {"date": "2018-09-17", "close": 39.455, "volume": 166962.0}, {"date": "2018-09-18", "close": 39.285, "volume": 183838.0}, {"date": "2018-09-19", "close": 38.745, "volume": 346566.0}, {"date": "2018-09-20", "close": 39.135, "volume": 175874.0}, {"date": "2018-09-21", "close": 39.285, "volume": 747526.0}, {"date": "2018-09-24", "close": 39.095, "volume": 244976.0}, {"date": "2018-09-25", "close": 39.495, "volume": 250442.0}, {"date": "2018-09-26", "close": 39.01, "volume": 179426.0}, {"date": "2018-09-27", "close": 38.98, "volume": 259404.0}, {"date": "2018-09-28", "close": 39.29, "volume": 318536.0}, {"date": "2018-10-01", "close": 37.96, "volume": 292472.0}, {"date": "2018-10-02", "close": 37.66, "volume": 210526.0}, {"date": "2018-10-03", "close": 38.075, "volume": 273606.0}, {"date": "2018-10-04", "close": 37.9, "volume": 226986.0}, {"date": "2018-10-05", "close": 37.75, "volume": 160486.0}, {"date": "2018-10-08", "close": 37.905, "volume": 158792.0}, {"date": "2018-10-09", "close": 38.41, "volume": 206502.0}, {"date": "2018-10-10", "close": 37.475, "volume": 250614.0}, {"date": "2018-10-11", "close": 35.895, "volume": 270626.0}, {"date": "2018-10-12", "close": 35.36, "volume": 307360.0}, {"date": "2018-10-15", "close": 35.62, "volume": 256504.0}, {"date": "2018-10-16", "close": 36.865, "volume": 353430.0}, {"date": "2018-10-17", "close": 36.98, "volume": 262818.0}, {"date": "2018-10-18", "close": 35.62, "volume": 489138.0}, {"date": "2018-10-19", "close": 35.205, "volume": 393628.0}, {"date": "2018-10-22", "close": 35.1, "volume": 362506.0}, {"date": "2018-10-23", "close": 35.225, "volume": 335760.0}, {"date": "2018-10-24", "close": 35.22, "volume": 479278.0}, {"date": "2018-10-25", "close": 36.0, "volume": 347000.0}, {"date": "2018-10-26", "close": 36.18, "volume": 318070.0}, {"date": "2018-10-29", "close": 36.67, "volume": 261288.0}, {"date": "2018-10-30", "close": 37.185, "volume": 292766.0}, {"date": "2018-10-31", "close": 36.965, "volume": 719538.0}, {"date": "2018-11-01", "close": 36.375, "volume": 372056.0}, {"date": "2018-11-02", "close": 36.3, "volume": 315660.0}, {"date": "2018-11-05", "close": 36.62, "volume": 314482.0}, {"date": "2018-11-06", "close": 37.165, "volume": 206046.0}, {"date": "2018-11-07", "close": 37.68, "volume": 226116.0}, {"date": "2018-11-08", "close": 37.92, "volume": 164636.0}, {"date": "2018-11-09", "close": 37.005, "volume": 277294.0}, {"date": "2018-11-12", "close": 36.585, "volume": 202774.0}, {"date": "2018-11-13", "close": 36.44, "volume": 348460.0}, {"date": "2018-11-14", "close": 35.95, "volume": 231118.0}, {"date": "2018-11-15", "close": 36.845, "volume": 309620.0}, {"date": "2018-11-16", "close": 37.29, "volume": 423828.0}, {"date": "2018-11-19", "close": 36.945, "volume": 264756.0}, {"date": "2018-11-20", "close": 36.98, "volume": 344578.0}, {"date": "2018-11-21", "close": 36.89, "volume": 295770.0}, {"date": "2018-11-23", "close": 37.22, "volume": 92108.0}, {"date": "2018-11-26", "close": 37.555, "volume": 231084.0}, {"date": "2018-11-27", "close": 37.415, "volume": 213554.0}, {"date": "2018-11-28", "close": 38.205, "volume": 284612.0}, {"date": "2018-11-29", "close": 37.585, "volume": 212922.0}, {"date": "2018-11-30", "close": 37.91, "volume": 386906.0}, {"date": "2018-12-03", "close": 37.915, "volume": 290210.0}, {"date": "2018-12-04", "close": 36.365, "volume": 397136.0}, {"date": "2018-12-06", "close": 36.3, "volume": 278002.0}, {"date": "2018-12-07", "close": 36.27, "volume": 257954.0}, {"date": "2018-12-10", "close": 36.135, "volume": 292014.0}, {"date": "2018-12-11", "close": 36.1, "volume": 167084.0}, {"date": "2018-12-12", "close": 36.3, "volume": 244048.0}, {"date": "2018-12-13", "close": 36.17, "volume": 168274.0}, {"date": "2018-12-14", "close": 35.805, "volume": 363098.0}, {"date": "2018-12-17", "close": 34.995, "volume": 376826.0}, {"date": "2018-12-18", "close": 34.545, "volume": 286952.0}, {"date": "2018-12-19", "close": 34.05, "volume": 256434.0}, {"date": "2018-12-20", "close": 33.72, "volume": 279902.0}, {"date": "2018-12-21", "close": 33.265, "volume": 1627362.0}, {"date": "2018-12-24", "close": 32.285, "volume": 128582.0}, {"date": "2018-12-26", "close": 33.695, "volume": 285758.0}, {"date": "2018-12-27", "close": 33.99, "volume": 386856.0}, {"date": "2018-12-28", "close": 34.115, "volume": 476904.0}, {"date": "2018-12-31", "close": 34.495, "volume": 288940.0}, {"date": "2019-01-02", "close": 33.895, "volume": 371146.0}, {"date": "2019-01-03", "close": 33.66, "volume": 174516.0}, {"date": "2019-01-04", "close": 34.235, "volume": 246404.0}, {"date": "2019-01-07", "close": 33.785, "volume": 188676.0}, {"date": "2019-01-08", "close": 33.995, "volume": 202042.0}, {"date": "2019-01-09", "close": 33.885, "volume": 198170.0}, {"date": "2019-01-10", "close": 34.165, "volume": 121922.0}, {"date": "2019-01-11", "close": 33.805, "volume": 266546.0}, {"date": "2019-01-14", "close": 33.72, "volume": 173536.0}, {"date": "2019-01-15", "close": 33.605, "volume": 278724.0}, {"date": "2019-01-16", "close": 34.43, "volume": 249294.0}, {"date": "2019-01-17", "close": 34.2, "volume": 266860.0}, {"date": "2019-01-18", "close": 34.655, "volume": 183578.0}, {"date": "2019-01-22", "close": 34.055, "volume": 217042.0}, {"date": "2019-01-23", "close": 34.175, "volume": 154704.0}, {"date": "2019-01-24", "close": 32.92, "volume": 765136.0}, {"date": "2019-01-25", "close": 33.005, "volume": 427590.0}, {"date": "2019-01-28", "close": 32.655, "volume": 332686.0}, {"date": "2019-01-29", "close": 32.725, "volume": 291780.0}, {"date": "2019-01-30", "close": 33.08, "volume": 300770.0}, {"date": "2019-01-31", "close": 33.005, "volume": 615196.0}, {"date": "2019-02-01", "close": 33.08, "volume": 232688.0}, {"date": "2019-02-04", "close": 33.545, "volume": 200420.0}, {"date": "2019-02-05", "close": 33.605, "volume": 335526.0}, {"date": "2019-02-06", "close": 33.7, "volume": 147810.0}, {"date": "2019-02-07", "close": 33.875, "volume": 192932.0}, {"date": "2019-02-08", "close": 33.935, "volume": 229196.0}, {"date": "2019-02-11", "close": 34.39, "volume": 188600.0}, {"date": "2019-02-12", "close": 34.44, "volume": 191502.0}, {"date": "2019-02-13", "close": 34.56, "volume": 183226.0}, {"date": "2019-02-14", "close": 34.445, "volume": 262354.0}, {"date": "2019-02-15", "close": 35.02, "volume": 259906.0}, {"date": "2019-02-19", "close": 35.475, "volume": 207850.0}, {"date": "2019-02-20", "close": 35.825, "volume": 222142.0}, {"date": "2019-02-21", "close": 35.76, "volume": 156858.0}, {"date": "2019-02-22", "close": 35.655, "volume": 205304.0}, {"date": "2019-02-25", "close": 35.49, "volume": 234714.0}, {"date": "2019-02-26", "close": 35.395, "volume": 137752.0}, {"date": "2019-02-27", "close": 35.22, "volume": 179116.0}, {"date": "2019-02-28", "close": 35.26, "volume": 176644.0}, {"date": "2019-03-01", "close": 35.16, "volume": 305310.0}, {"date": "2019-03-04", "close": 35.18, "volume": 275306.0}, {"date": "2019-03-05", "close": 35.23, "volume": 179084.0}, {"date": "2019-03-06", "close": 34.74, "volume": 264442.0}, {"date": "2019-03-07", "close": 34.525, "volume": 231006.0}, {"date": "2019-03-08", "close": 34.595, "volume": 175748.0}, {"date": "2019-03-11", "close": 34.97, "volume": 183832.0}, {"date": "2019-03-12", "close": 34.995, "volume": 182390.0}, {"date": "2019-03-13", "close": 34.78, "volume": 197504.0}, {"date": "2019-03-14", "close": 34.76, "volume": 181636.0}, {"date": "2019-03-15", "close": 34.97, "volume": 756062.0}, {"date": "2019-03-18", "close": 35.19, "volume": 266502.0}, {"date": "2019-03-19", "close": 34.935, "volume": 239158.0}, {"date": "2019-03-20", "close": 34.705, "volume": 218006.0}, {"date": "2019-03-21", "close": 35.115, "volume": 235412.0}, {"date": "2019-03-22", "close": 34.515, "volume": 303092.0}, {"date": "2019-03-25", "close": 34.77, "volume": 177882.0}, {"date": "2019-03-26", "close": 35.16, "volume": 207494.0}, {"date": "2019-03-27", "close": 35.48, "volume": 214756.0}, {"date": "2019-03-28", "close": 35.745, "volume": 204808.0}, {"date": "2019-03-29", "close": 35.875, "volume": 352024.0}, {"date": "2019-04-01", "close": 35.91, "volume": 236856.0}, {"date": "2019-04-02", "close": 35.615, "volume": 249806.0}, {"date": "2019-04-03", "close": 35.735, "volume": 239982.0}, {"date": "2019-04-04", "close": 35.425, "volume": 195904.0}, {"date": "2019-04-05", "close": 35.925, "volume": 190822.0}, {"date": "2019-04-08", "close": 35.95, "volume": 190834.0}, {"date": "2019-04-09", "close": 35.64, "volume": 233344.0}, {"date": "2019-04-10", "close": 36.285, "volume": 318620.0}, {"date": "2019-04-11", "close": 36.495, "volume": 166416.0}, {"date": "2019-04-12", "close": 36.75, "volume": 177498.0}, {"date": "2019-04-15", "close": 36.53, "volume": 154144.0}, {"date": "2019-04-16", "close": 36.79, "volume": 200970.0}, {"date": "2019-04-17", "close": 36.65, "volume": 220270.0}, {"date": "2019-04-18", "close": 39.15, "volume": 720566.0}, {"date": "2019-04-22", "close": 39.335, "volume": 511096.0}, {"date": "2019-04-23", "close": 39.465, "volume": 441832.0}, {"date": "2019-04-24", "close": 39.625, "volume": 376218.0}, {"date": "2019-04-25", "close": 39.68, "volume": 357254.0}, {"date": "2019-04-26", "close": 39.925, "volume": 341118.0}, {"date": "2019-04-29", "close": 39.78, "volume": 321276.0}, {"date": "2019-04-30", "close": 40.665, "volume": 794726.0}, {"date": "2019-05-01", "close": 41.045, "volume": 909742.0}, {"date": "2019-05-02", "close": 41.33, "volume": 247278.0}, {"date": "2019-05-03", "close": 41.595, "volume": 384688.0}, {"date": "2019-05-06", "close": 41.815, "volume": 342818.0}, {"date": "2019-05-07", "close": 41.13, "volume": 364624.0}, {"date": "2019-05-08", "close": 41.24, "volume": 257936.0}, {"date": "2019-05-09", "close": 41.485, "volume": 205128.0}, {"date": "2019-05-10", "close": 41.975, "volume": 271640.0}, {"date": "2019-05-13", "close": 41.365, "volume": 315424.0}, {"date": "2019-05-14", "close": 41.635, "volume": 286556.0}, {"date": "2019-05-15", "close": 41.92, "volume": 219772.0}, {"date": "2019-05-16", "close": 42.275, "volume": 359752.0}, {"date": "2019-05-17", "close": 42.085, "volume": 430270.0}, {"date": "2019-05-20", "close": 42.27, "volume": 182506.0}, {"date": "2019-05-21", "close": 42.67, "volume": 242686.0}, {"date": "2019-05-22", "close": 43.025, "volume": 236918.0}, {"date": "2019-05-23", "close": 42.705, "volume": 300938.0}, {"date": "2019-05-24", "close": 43.03, "volume": 312664.0}, {"date": "2019-05-28", "close": 42.63, "volume": 436292.0}, {"date": "2019-05-29", "close": 42.79, "volume": 172872.0}, {"date": "2019-05-30", "close": 42.715, "volume": 210680.0}, {"date": "2019-05-31", "close": 42.94, "volume": 243034.0}, {"date": "2019-06-03", "close": 43.465, "volume": 285328.0}, {"date": "2019-06-04", "close": 43.27, "volume": 219378.0}, {"date": "2019-06-05", "close": 43.7, "volume": 206092.0}, {"date": "2019-06-06", "close": 43.625, "volume": 190206.0}, {"date": "2019-06-07", "close": 44.01, "volume": 152016.0}, {"date": "2019-06-10", "close": 43.64, "volume": 199278.0}, {"date": "2019-06-11", "close": 43.67, "volume": 244508.0}, {"date": "2019-06-12", "close": 43.895, "volume": 139380.0}, {"date": "2019-06-13", "close": 44.51, "volume": 275396.0}, {"date": "2019-06-14", "close": 44.5, "volume": 151972.0}, {"date": "2019-06-17", "close": 44.34, "volume": 180738.0}, {"date": "2019-06-18", "close": 44.265, "volume": 160616.0}, {"date": "2019-06-19", "close": 44.1, "volume": 220464.0}, {"date": "2019-06-20", "close": 44.97, "volume": 302730.0}, {"date": "2019-06-21", "close": 44.535, "volume": 560018.0}, {"date": "2019-06-24", "close": 43.99, "volume": 247074.0}, {"date": "2019-06-25", "close": 43.615, "volume": 318250.0}, {"date": "2019-06-26", "close": 42.24, "volume": 449550.0}, {"date": "2019-06-27", "close": 42.865, "volume": 285032.0}, {"date": "2019-06-28", "close": 42.855, "volume": 1263784.0}, {"date": "2019-07-01", "close": 43.4, "volume": 315660.0}, {"date": "2019-07-02", "close": 43.27, "volume": 289366.0}, {"date": "2019-07-03", "close": 43.795, "volume": 124994.0}, {"date": "2019-07-05", "close": 44.015, "volume": 198334.0}, {"date": "2019-07-08", "close": 43.715, "volume": 286630.0}, {"date": "2019-07-09", "close": 44.14, "volume": 233560.0}, {"date": "2019-07-10", "close": 43.84, "volume": 214472.0}, {"date": "2019-07-11", "close": 43.9, "volume": 291046.0}, {"date": "2019-07-12", "close": 44.285, "volume": 208770.0}, {"date": "2019-07-15", "close": 43.68, "volume": 221198.0}, {"date": "2019-07-16", "close": 43.87, "volume": 247552.0}, {"date": "2019-07-17", "close": 43.645, "volume": 218162.0}, {"date": "2019-07-18", "close": 45.045, "volume": 453474.0}, {"date": "2019-07-19", "close": 44.48, "volume": 498256.0}, {"date": "2019-07-22", "close": 44.11, "volume": 269114.0}, {"date": "2019-07-23", "close": 44.29, "volume": 176712.0}, {"date": "2019-07-24", "close": 44.835, "volume": 286970.0}, {"date": "2019-07-25", "close": 44.475, "volume": 238400.0}, {"date": "2019-07-26", "close": 44.59, "volume": 277554.0}, {"date": "2019-07-29", "close": 44.235, "volume": 291338.0}, {"date": "2019-07-30", "close": 45.145, "volume": 364962.0}, {"date": "2019-07-31", "close": 45.065, "volume": 1054262.0}, {"date": "2019-08-01", "close": 44.735, "volume": 269124.0}, {"date": "2019-08-02", "close": 45.165, "volume": 238150.0}, {"date": "2019-08-05", "close": 44.15, "volume": 335490.0}, {"date": "2019-08-06", "close": 44.78, "volume": 212946.0}, {"date": "2019-08-07", "close": 45.685, "volume": 317202.0}, {"date": "2019-08-08", "close": 46.45, "volume": 273342.0}, {"date": "2019-08-09", "close": 46.19, "volume": 227714.0}, {"date": "2019-08-12", "close": 45.915, "volume": 115718.0}, {"date": "2019-08-13", "close": 46.135, "volume": 190314.0}, {"date": "2019-08-14", "close": 45.19, "volume": 222510.0}, {"date": "2019-08-15", "close": 45.065, "volume": 251704.0}, {"date": "2019-08-16", "close": 46.04, "volume": 252854.0}, {"date": "2019-08-19", "close": 46.545, "volume": 169342.0}, {"date": "2019-08-20", "close": 46.185, "volume": 187188.0}, {"date": "2019-08-21", "close": 46.18, "volume": 156788.0}, {"date": "2019-08-22", "close": 46.11, "volume": 170090.0}, {"date": "2019-08-23", "close": 44.895, "volume": 263152.0}, {"date": "2019-08-26", "close": 45.5, "volume": 146790.0}, {"date": "2019-08-27", "close": 45.295, "volume": 260114.0}, {"date": "2019-08-28", "close": 45.135, "volume": 221568.0}, {"date": "2019-08-29", "close": 45.9, "volume": 210340.0}, {"date": "2019-08-30", "close": 45.785, "volume": 208730.0}, {"date": "2019-09-03", "close": 46.125, "volume": 252388.0}, {"date": "2019-09-04", "close": 46.27, "volume": 224360.0}, {"date": "2019-09-05", "close": 46.345, "volume": 248064.0}, {"date": "2019-09-06", "close": 45.91, "volume": 172396.0}, {"date": "2019-09-09", "close": 46.305, "volume": 229574.0}, {"date": "2019-09-10", "close": 44.65, "volume": 301800.0}, {"date": "2019-09-11", "close": 45.7, "volume": 253670.0}, {"date": "2019-09-12", "close": 45.09, "volume": 272902.0}, {"date": "2019-09-13", "close": 44.9, "volume": 229718.0}, {"date": "2019-09-16", "close": 45.2, "volume": 214652.0}, {"date": "2019-09-17", "close": 45.875, "volume": 263808.0}, {"date": "2019-09-18", "close": 46.435, "volume": 343932.0}, {"date": "2019-09-19", "close": 46.375, "volume": 269826.0}, {"date": "2019-09-20", "close": 46.035, "volume": 802110.0}, {"date": "2019-09-23", "close": 46.3, "volume": 236002.0}, {"date": "2019-09-24", "close": 46.3, "volume": 432090.0}, {"date": "2019-09-25", "close": 46.98, "volume": 229554.0}, {"date": "2019-09-26", "close": 46.905, "volume": 139888.0}, {"date": "2019-09-27", "close": 46.375, "volume": 167852.0}, {"date": "2019-09-30", "close": 46.455, "volume": 287134.0}, {"date": "2019-10-01", "close": 45.56, "volume": 158498.0}, {"date": "2019-10-02", "close": 44.875, "volume": 226364.0}, {"date": "2019-10-03", "close": 44.805, "volume": 175890.0}, {"date": "2019-10-04", "close": 45.615, "volume": 228902.0}, {"date": "2019-10-07", "close": 45.855, "volume": 366992.0}, {"date": "2019-10-08", "close": 45.525, "volume": 213190.0}, {"date": "2019-10-09", "close": 45.62, "volume": 188462.0}, {"date": "2019-10-10", "close": 45.26, "volume": 195870.0}, {"date": "2019-10-11", "close": 45.58, "volume": 213326.0}, {"date": "2019-10-14", "close": 45.55, "volume": 108842.0}, {"date": "2019-10-15", "close": 45.51, "volume": 154736.0}, {"date": "2019-10-16", "close": 45.94, "volume": 238204.0}, {"date": "2019-10-17", "close": 48.12, "volume": 575764.0}, {"date": "2019-10-18", "close": 48.845, "volume": 379766.0}, {"date": "2019-10-21", "close": 49.305, "volume": 313942.0}, {"date": "2019-10-22", "close": 48.33, "volume": 277832.0}, {"date": "2019-10-23", "close": 47.955, "volume": 208638.0}, {"date": "2019-10-24", "close": 47.975, "volume": 164910.0}, {"date": "2019-10-25", "close": 48.07, "volume": 246014.0}, {"date": "2019-10-28", "close": 48.39, "volume": 212472.0}, {"date": "2019-10-29", "close": 48.965, "volume": 202816.0}, {"date": "2019-10-30", "close": 48.615, "volume": 199552.0}, {"date": "2019-10-31", "close": 48.66, "volume": 551238.0}, {"date": "2019-11-01", "close": 48.16, "volume": 259520.0}, {"date": "2019-11-04", "close": 48.045, "volume": 210692.0}, {"date": "2019-11-05", "close": 48.17, "volume": 176198.0}, {"date": "2019-11-06", "close": 48.515, "volume": 257348.0}, {"date": "2019-11-07", "close": 47.945, "volume": 276926.0}, {"date": "2019-11-08", "close": 47.98, "volume": 152884.0}, {"date": "2019-11-11", "close": 48.065, "volume": 166036.0}, {"date": "2019-11-12", "close": 48.385, "volume": 180054.0}, {"date": "2019-11-13", "close": 48.73, "volume": 178042.0}, {"date": "2019-11-14", "close": 48.805, "volume": 291588.0}, {"date": "2019-11-15", "close": 48.78, "volume": 297628.0}, {"date": "2019-11-18", "close": 49.015, "volume": 266992.0}, {"date": "2019-11-19", "close": 49.6, "volume": 191336.0}, {"date": "2019-11-20", "close": 49.25, "volume": 297412.0}, {"date": "2019-11-21", "close": 48.605, "volume": 155684.0}, {"date": "2019-11-22", "close": 48.655, "volume": 202216.0}, {"date": "2019-11-25", "close": 49.16, "volume": 282430.0}, {"date": "2019-11-26", "close": 49.79, "volume": 266370.0}, {"date": "2019-11-27", "close": 49.395, "volume": 170180.0}, {"date": "2019-11-29", "close": 45.685, "volume": 1467054.0}, {"date": "2019-12-02", "close": 45.665, "volume": 982240.0}, {"date": "2019-12-03", "close": 45.35, "volume": 824288.0}, {"date": "2019-12-04", "close": 44.86, "volume": 14996344.0}, {"date": "2019-12-05", "close": 45.665, "volume": 1123678.0}, {"date": "2019-12-06", "close": 45.835, "volume": 669576.0}, {"date": "2019-12-09", "close": 46.1, "volume": 646258.0}, {"date": "2019-12-10", "close": 46.165, "volume": 385364.0}, {"date": "2019-12-11", "close": 46.355, "volume": 250370.0}, {"date": "2019-12-12", "close": 46.17, "volume": 436356.0}, {"date": "2019-12-13", "close": 46.065, "volume": 333386.0}, {"date": "2019-12-16", "close": 45.87, "volume": 366692.0}, {"date": "2019-12-17", "close": 45.845, "volume": 286104.0}, {"date": "2019-12-18", "close": 45.62, "volume": 326218.0}, {"date": "2019-12-19", "close": 45.44, "volume": 300632.0}, {"date": "2019-12-20", "close": 45.745, "volume": 1433468.0}, {"date": "2019-12-23", "close": 44.975, "volume": 433964.0}, {"date": "2019-12-24", "close": 44.865, "volume": 103342.0}, {"date": "2019-12-26", "close": 44.68, "volume": 200674.0}, {"date": "2019-12-27", "close": 44.855, "volume": 255416.0}, {"date": "2019-12-30", "close": 45.075, "volume": 222096.0}, {"date": "2019-12-31", "close": 45.01, "volume": 316590.0}, {"date": "2020-01-02", "close": 45.055, "volume": 255766.0}, {"date": "2020-01-03", "close": 45.24, "volume": 293186.0}, {"date": "2020-01-06", "close": 45.87, "volume": 470204.0}, {"date": "2020-01-07", "close": 44.725, "volume": 396416.0}, {"date": "2020-01-08", "close": 44.7, "volume": 338290.0}, {"date": "2020-01-09", "close": 45.31, "volume": 259642.0}, {"date": "2020-01-10", "close": 44.91, "volume": 380956.0}, {"date": "2020-01-13", "close": 45.25, "volume": 450144.0}, {"date": "2020-01-14", "close": 44.96, "volume": 770044.0}, {"date": "2020-01-15", "close": 45.79, "volume": 510990.0}, {"date": "2020-01-16", "close": 46.445, "volume": 578910.0}, {"date": "2020-01-17", "close": 46.81, "volume": 491774.0}, {"date": "2020-01-21", "close": 46.715, "volume": 515952.0}, {"date": "2020-01-22", "close": 47.015, "volume": 361694.0}, {"date": "2020-01-23", "close": 46.215, "volume": 983134.0}, {"date": "2020-01-24", "close": 47.855, "volume": 597680.0}, {"date": "2020-01-27", "close": 47.255, "volume": 471972.0}, {"date": "2020-01-28", "close": 47.435, "volume": 502792.0}, {"date": "2020-01-29", "close": 46.6, "volume": 284766.0}, {"date": "2020-01-30", "close": 47.305, "volume": 348230.0}, {"date": "2020-01-31", "close": 46.505, "volume": 839768.0}, {"date": "2020-02-03", "close": 47.31, "volume": 548402.0}, {"date": "2020-02-04", "close": 47.475, "volume": 385238.0}, {"date": "2020-02-05", "close": 48.275, "volume": 316632.0}, {"date": "2020-02-06", "close": 48.315, "volume": 226878.0}, {"date": "2020-02-07", "close": 48.205, "volume": 188610.0}, {"date": "2020-02-10", "close": 48.55, "volume": 363426.0}, {"date": "2020-02-11", "close": 48.895, "volume": 263166.0}, {"date": "2020-02-12", "close": 47.9, "volume": 290350.0}, {"date": "2020-02-13", "close": 48.015, "volume": 256414.0}, {"date": "2020-02-14", "close": 47.985, "volume": 178062.0}, {"date": "2020-02-18", "close": 47.355, "volume": 226926.0}, {"date": "2020-02-19", "close": 47.255, "volume": 205020.0}, {"date": "2020-02-20", "close": 46.14, "volume": 324172.0}, {"date": "2020-02-21", "close": 45.555, "volume": 1448828.0}, {"date": "2020-02-24", "close": 44.68, "volume": 338104.0}, {"date": "2020-02-25", "close": 43.93, "volume": 365514.0}, {"date": "2020-02-26", "close": 44.05, "volume": 314096.0}, {"date": "2020-02-27", "close": 41.99, "volume": 434778.0}, {"date": "2020-02-28", "close": 40.19, "volume": 1011454.0}, {"date": "2020-03-02", "close": 42.015, "volume": 615512.0}, {"date": "2020-03-03", "close": 40.985, "volume": 495598.0}, {"date": "2020-03-04", "close": 42.63, "volume": 550804.0}, {"date": "2020-03-05", "close": 40.885, "volume": 444268.0}, {"date": "2020-03-06", "close": 40.94, "volume": 459352.0}, {"date": "2020-03-09", "close": 38.075, "volume": 574372.0}, {"date": "2020-03-10", "close": 39.695, "volume": 568530.0}, {"date": "2020-03-11", "close": 37.705, "volume": 439124.0}, {"date": "2020-03-12", "close": 35.28, "volume": 1002774.0}, {"date": "2020-03-13", "close": 39.46, "volume": 920736.0}, {"date": "2020-03-16", "close": 34.4, "volume": 862656.0}, {"date": "2020-03-17", "close": 39.81, "volume": 1011108.0}, {"date": "2020-03-18", "close": 37.475, "volume": 1009292.0}, {"date": "2020-03-19", "close": 38.46, "volume": 842606.0}, {"date": "2020-03-20", "close": 36.815, "volume": 1336790.0}, {"date": "2020-03-23", "close": 37.575, "volume": 699246.0}, {"date": "2020-03-24", "close": 40.935, "volume": 559584.0}, {"date": "2020-03-25", "close": 39.815, "volume": 518584.0}, {"date": "2020-03-26", "close": 43.06, "volume": 370214.0}, {"date": "2020-03-27", "close": 42.325, "volume": 411908.0}, {"date": "2020-03-30", "close": 44.755, "volume": 441156.0}, {"date": "2020-03-31", "close": 43.965, "volume": 577296.0}, {"date": "2020-04-01", "close": 41.7, "volume": 634736.0}, {"date": "2020-04-02", "close": 42.81, "volume": 580636.0}, {"date": "2020-04-03", "close": 41.55, "volume": 610634.0}, {"date": "2020-04-06", "close": 43.855, "volume": 588712.0}, {"date": "2020-04-07", "close": 43.105, "volume": 801394.0}, {"date": "2020-04-08", "close": 42.585, "volume": 493234.0}, {"date": "2020-04-09", "close": 43.835, "volume": 1191444.0}, {"date": "2020-04-13", "close": 42.5, "volume": 588646.0}, {"date": "2020-04-14", "close": 43.07, "volume": 654442.0}, {"date": "2020-04-15", "close": 41.0, "volume": 548994.0}, {"date": "2020-04-16", "close": 41.87, "volume": 481672.0}, {"date": "2020-04-17", "close": 43.755, "volume": 797962.0}, {"date": "2020-04-20", "close": 41.33, "volume": 348850.0}, {"date": "2020-04-21", "close": 40.54, "volume": 456996.0}, {"date": "2020-04-22", "close": 35.72, "volume": 1164560.0}, {"date": "2020-04-23", "close": 35.045, "volume": 840360.0}, {"date": "2020-04-24", "close": 34.5, "volume": 816776.0}, {"date": "2020-04-27", "close": 36.885, "volume": 716032.0}, {"date": "2020-04-28", "close": 37.865, "volume": 695782.0}, {"date": "2020-04-29", "close": 38.61, "volume": 602168.0}, {"date": "2020-04-30", "close": 36.415, "volume": 1323158.0}, {"date": "2020-05-01", "close": 35.625, "volume": 905420.0}, {"date": "2020-05-04", "close": 36.63, "volume": 640982.0}, {"date": "2020-05-05", "close": 36.4, "volume": 656912.0}, {"date": "2020-05-06", "close": 35.14, "volume": 466256.0}, {"date": "2020-05-07", "close": 35.845, "volume": 492930.0}, {"date": "2020-05-08", "close": 37.015, "volume": 503032.0}, {"date": "2020-05-11", "close": 36.075, "volume": 706524.0}, {"date": "2020-05-12", "close": 35.375, "volume": 554560.0}, {"date": "2020-05-13", "close": 34.87, "volume": 603948.0}, {"date": "2020-05-14", "close": 34.51, "volume": 587050.0}, {"date": "2020-05-15", "close": 34.495, "volume": 617268.0}, {"date": "2020-05-18", "close": 36.555, "volume": 447318.0}, {"date": "2020-05-19", "close": 35.645, "volume": 438038.0}, {"date": "2020-05-20", "close": 37.595, "volume": 435730.0}, {"date": "2020-05-21", "close": 38.62, "volume": 525858.0}, {"date": "2020-05-22", "close": 38.805, "volume": 369232.0}, {"date": "2020-05-26", "close": 39.45, "volume": 622832.0}, {"date": "2020-05-27", "close": 40.435, "volume": 545386.0}, {"date": "2020-05-28", "close": 39.775, "volume": 378118.0}, {"date": "2020-05-29", "close": 39.48, "volume": 422324.0}, {"date": "2020-06-01", "close": 39.13, "volume": 423470.0}, {"date": "2020-06-02", "close": 39.35, "volume": 380210.0}, {"date": "2020-06-03", "close": 40.705, "volume": 459846.0}, {"date": "2020-06-04", "close": 40.595, "volume": 387332.0}, {"date": "2020-06-05", "close": 42.675, "volume": 553008.0}, {"date": "2020-06-08", "close": 42.08, "volume": 363762.0}, {"date": "2020-06-09", "close": 41.995, "volume": 283554.0}, {"date": "2020-06-10", "close": 41.825, "volume": 437484.0}, {"date": "2020-06-11", "close": 39.705, "volume": 635410.0}, {"date": "2020-06-12", "close": 39.855, "volume": 520590.0}, {"date": "2020-06-15", "close": 40.42, "volume": 370432.0}, {"date": "2020-06-16", "close": 41.305, "volume": 340230.0}, {"date": "2020-06-17", "close": 40.92, "volume": 398430.0}, {"date": "2020-06-18", "close": 41.31, "volume": 389522.0}, {"date": "2020-06-19", "close": 40.96, "volume": 993602.0}, {"date": "2020-06-22", "close": 41.07, "volume": 324766.0}, {"date": "2020-06-23", "close": 41.165, "volume": 371714.0}, {"date": "2020-06-24", "close": 39.86, "volume": 366384.0}, {"date": "2020-06-25", "close": 40.945, "volume": 487854.0}, {"date": "2020-06-26", "close": 39.415, "volume": 919208.0}, {"date": "2020-06-29", "close": 40.76, "volume": 387870.0}, {"date": "2020-06-30", "close": 41.05, "volume": 362226.0}, {"date": "2020-07-01", "close": 40.195, "volume": 371170.0}, {"date": "2020-07-02", "close": 40.02, "volume": 262982.0}, {"date": "2020-07-06", "close": 40.18, "volume": 287918.0}, {"date": "2020-07-07", "close": 39.165, "volume": 276518.0}, {"date": "2020-07-08", "close": 38.725, "volume": 381508.0}, {"date": "2020-07-09", "close": 37.76, "volume": 354898.0}, {"date": "2020-07-10", "close": 39.095, "volume": 322714.0}, {"date": "2020-07-13", "close": 38.8, "volume": 254926.0}, {"date": "2020-07-14", "close": 39.63, "volume": 307810.0}, {"date": "2020-07-15", "close": 40.465, "volume": 360356.0}, {"date": "2020-07-16", "close": 42.0, "volume": 666954.0}, {"date": "2020-07-17", "close": 41.0, "volume": 421778.0}, {"date": "2020-07-20", "close": 41.09, "volume": 285824.0}, {"date": "2020-07-21", "close": 41.895, "volume": 373946.0}, {"date": "2020-07-22", "close": 41.87, "volume": 368400.0}, {"date": "2020-07-23", "close": 47.87, "volume": 1207634.0}, {"date": "2020-07-24", "close": 45.635, "volume": 755616.0}, {"date": "2020-07-27", "close": 45.495, "volume": 482794.0}, {"date": "2020-07-28", "close": 45.07, "volume": 363358.0}, {"date": "2020-07-29", "close": 45.96, "volume": 486166.0}, {"date": "2020-07-30", "close": 44.8, "volume": 492444.0}, {"date": "2020-07-31", "close": 44.065, "volume": 704024.0}, {"date": "2020-08-03", "close": 44.475, "volume": 330160.0}, {"date": "2020-08-04", "close": 43.91, "volume": 255056.0}, {"date": "2020-08-05", "close": 44.515, "volume": 275982.0}, {"date": "2020-08-06", "close": 44.715, "volume": 227738.0}, {"date": "2020-08-07", "close": 46.13, "volume": 307772.0}, {"date": "2020-08-10", "close": 45.96, "volume": 282594.0}, {"date": "2020-08-11", "close": 45.95, "volume": 288252.0}, {"date": "2020-08-12", "close": 45.215, "volume": 234768.0}, {"date": "2020-08-13", "close": 45.23, "volume": 207752.0}, {"date": "2020-08-14", "close": 45.45, "volume": 321380.0}, {"date": "2020-08-17", "close": 45.375, "volume": 281152.0}, {"date": "2020-08-18", "close": 45.85, "volume": 302928.0}, {"date": "2020-08-19", "close": 45.78, "volume": 263506.0}, {"date": "2020-08-20", "close": 45.995, "volume": 431426.0}, {"date": "2020-08-21", "close": 46.62, "volume": 1150490.0}, {"date": "2020-08-24", "close": 47.09, "volume": 358314.0}, {"date": "2020-08-25", "close": 46.83, "volume": 216620.0}, {"date": "2020-08-26", "close": 46.885, "volume": 235336.0}, {"date": "2020-08-27", "close": 47.7, "volume": 346194.0}, {"date": "2020-08-28", "close": 47.54, "volume": 185098.0}, {"date": "2020-08-31", "close": 46.895, "volume": 408460.0}, {"date": "2020-09-01", "close": 47.36, "volume": 186574.0}, {"date": "2020-09-02", "close": 47.935, "volume": 205462.0}, {"date": "2020-09-03", "close": 47.26, "volume": 244118.0}, {"date": "2020-09-04", "close": 46.98, "volume": 331652.0}, {"date": "2020-09-08", "close": 45.62, "volume": 516472.0}, {"date": "2020-09-09", "close": 46.03, "volume": 313320.0}, {"date": "2020-09-10", "close": 44.895, "volume": 340406.0}, {"date": "2020-09-11", "close": 44.94, "volume": 354364.0}, {"date": "2020-09-14", "close": 44.775, "volume": 333786.0}, {"date": "2020-09-15", "close": 43.76, "volume": 354606.0}, {"date": "2020-09-16", "close": 43.715, "volume": 324066.0}, {"date": "2020-09-17", "close": 43.175, "volume": 288106.0}, {"date": "2020-09-18", "close": 42.64, "volume": 1328082.0}, {"date": "2020-09-21", "close": 41.59, "volume": 491174.0}, {"date": "2020-09-22", "close": 41.49, "volume": 323186.0}, {"date": "2020-09-23", "close": 40.725, "volume": 296964.0}, {"date": "2020-09-24", "close": 41.24, "volume": 199832.0}, {"date": "2020-09-25", "close": 41.365, "volume": 288272.0}, {"date": "2020-09-28", "close": 42.26, "volume": 220072.0}, {"date": "2020-09-29", "close": 42.11, "volume": 181700.0}, {"date": "2020-09-30", "close": 41.865, "volume": 329592.0}, {"date": "2020-10-01", "close": 42.165, "volume": 304114.0}, {"date": "2020-10-02", "close": 42.175, "volume": 257564.0}, {"date": "2020-10-05", "close": 42.79, "volume": 217746.0}, {"date": "2020-10-06", "close": 42.43, "volume": 233520.0}, {"date": "2020-10-07", "close": 42.495, "volume": 219632.0}, {"date": "2020-10-08", "close": 42.68, "volume": 223392.0}, {"date": "2020-10-09", "close": 42.86, "volume": 203716.0}, {"date": "2020-10-12", "close": 44.045, "volume": 230574.0}, {"date": "2020-10-13", "close": 42.58, "volume": 166662.0}, {"date": "2020-10-14", "close": 41.81, "volume": 162340.0}, {"date": "2020-10-15", "close": 42.165, "volume": 210190.0}, {"date": "2020-10-16", "close": 42.26, "volume": 195444.0}, {"date": "2020-10-19", "close": 41.34, "volume": 186032.0}, {"date": "2020-10-20", "close": 41.795, "volume": 168122.0}, {"date": "2020-10-21", "close": 43.795, "volume": 364706.0}, {"date": "2020-10-22", "close": 46.39, "volume": 509278.0}, {"date": "2020-10-23", "close": 46.745, "volume": 267748.0}, {"date": "2020-10-26", "close": 45.295, "volume": 304778.0}, {"date": "2020-10-27", "close": 44.855, "volume": 215298.0}, {"date": "2020-10-28", "close": 43.675, "volume": 296554.0}, {"date": "2020-10-29", "close": 44.22, "volume": 279122.0}, {"date": "2020-10-30", "close": 43.35, "volume": 389246.0}, {"date": "2020-11-02", "close": 44.64, "volume": 255512.0}, {"date": "2020-11-03", "close": 46.285, "volume": 445152.0}, {"date": "2020-11-04", "close": 45.86, "volume": 191796.0}, {"date": "2020-11-05", "close": 46.94, "volume": 226096.0}, {"date": "2020-11-06", "close": 47.015, "volume": 134016.0}, {"date": "2020-11-09", "close": 49.25, "volume": 464108.0}, {"date": "2020-11-10", "close": 50.64, "volume": 294526.0}, {"date": "2020-11-11", "close": 49.92, "volume": 205874.0}, {"date": "2020-11-12", "close": 48.895, "volume": 233946.0}, {"date": "2020-11-13", "close": 50.02, "volume": 247936.0}, {"date": "2020-11-16", "close": 52.51, "volume": 375052.0}, {"date": "2020-11-17", "close": 52.2, "volume": 349686.0}, {"date": "2020-11-18", "close": 51.015, "volume": 211836.0}, {"date": "2020-11-19", "close": 51.215, "volume": 179144.0}, {"date": "2020-11-20", "close": 50.99, "volume": 252970.0}, {"date": "2020-11-23", "close": 51.095, "volume": 173380.0}, {"date": "2020-11-24", "close": 51.44, "volume": 301802.0}, {"date": "2020-11-25", "close": 50.695, "volume": 242754.0}, {"date": "2020-11-27", "close": 49.305, "volume": 119170.0}, {"date": "2020-11-30", "close": 47.865, "volume": 395762.0}, {"date": "2020-12-01", "close": 49.545, "volume": 323742.0}, {"date": "2020-12-02", "close": 49.535, "volume": 163072.0}, {"date": "2020-12-03", "close": 48.89, "volume": 291160.0}, {"date": "2020-12-04", "close": 49.605, "volume": 175428.0}, {"date": "2020-12-07", "close": 49.585, "volume": 197984.0}, {"date": "2020-12-08", "close": 50.355, "volume": 270762.0}, {"date": "2020-12-09", "close": 50.38, "volume": 272608.0}, {"date": "2020-12-10", "close": 50.32, "volume": 185806.0}, {"date": "2020-12-11", "close": 50.44, "volume": 185930.0}, {"date": "2020-12-14", "close": 50.31, "volume": 298698.0}, {"date": "2020-12-15", "close": 52.215, "volume": 460652.0}, {"date": "2020-12-16", "close": 53.25, "volume": 447902.0}, {"date": "2020-12-17", "close": 54.25, "volume": 507160.0}, {"date": "2020-12-18", "close": 53.725, "volume": 1099234.0}, {"date": "2020-12-21", "close": 51.69, "volume": 358020.0}, {"date": "2020-12-22", "close": 51.815, "volume": 242198.0}, {"date": "2020-12-23", "close": 51.66, "volume": 212858.0}, {"date": "2020-12-24", "close": 51.89, "volume": 76180.0}, {"date": "2020-12-28", "close": 52.005, "volume": 163616.0}, {"date": "2020-12-29", "close": 51.33, "volume": 204858.0}, {"date": "2020-12-30", "close": 51.53, "volume": 183380.0}, {"date": "2020-12-31", "close": 52.075, "volume": 168814.0}, {"date": "2021-01-04", "close": 50.805, "volume": 279712.0}, {"date": "2021-01-05", "close": 50.86, "volume": 261318.0}, {"date": "2021-01-06", "close": 53.88, "volume": 411768.0}, {"date": "2021-01-07", "close": 54.095, "volume": 197508.0}, {"date": "2021-01-08", "close": 53.13, "volume": 249418.0}, {"date": "2021-01-11", "close": 52.05, "volume": 246770.0}, {"date": "2021-01-12", "close": 52.5, "volume": 385598.0}, {"date": "2021-01-13", "close": 51.725, "volume": 261038.0}, {"date": "2021-01-14", "close": 51.29, "volume": 315902.0}, {"date": "2021-01-15", "close": 50.94, "volume": 267404.0}, {"date": "2021-01-19", "close": 50.685, "volume": 324448.0}, {"date": "2021-01-20", "close": 51.225, "volume": 299726.0}, {"date": "2021-01-21", "close": 50.38, "volume": 238406.0}, {"date": "2021-01-22", "close": 50.51, "volume": 297466.0}, {"date": "2021-01-25", "close": 51.555, "volume": 304674.0}, {"date": "2021-01-26", "close": 51.135, "volume": 416498.0}, {"date": "2021-01-27", "close": 49.255, "volume": 406052.0}, {"date": "2021-01-28", "close": 49.435, "volume": 406378.0}, {"date": "2021-01-29", "close": 48.39, "volume": 528744.0}, {"date": "2021-02-01", "close": 48.82, "volume": 205864.0}, {"date": "2021-02-02", "close": 49.72, "volume": 156722.0}, {"date": "2021-02-03", "close": 49.435, "volume": 194642.0}, {"date": "2021-02-04", "close": 49.815, "volume": 208968.0}, {"date": "2021-02-05", "close": 50.4, "volume": 231172.0}, {"date": "2021-02-08", "close": 51.71, "volume": 241136.0}, {"date": "2021-02-09", "close": 51.605, "volume": 188036.0}, {"date": "2021-02-10", "close": 51.965, "volume": 240408.0}, {"date": "2021-02-11", "close": 52.59, "volume": 243600.0}, {"date": "2021-02-12", "close": 52.14, "volume": 209478.0}, {"date": "2021-02-16", "close": 50.725, "volume": 208070.0}, {"date": "2021-02-17", "close": 51.47, "volume": 175248.0}, {"date": "2021-02-18", "close": 51.26, "volume": 156138.0}, {"date": "2021-02-19", "close": 51.555, "volume": 177296.0}, {"date": "2021-02-22", "close": 52.42, "volume": 138136.0}, {"date": "2021-02-23", "close": 52.9, "volume": 186924.0}, {"date": "2021-02-24", "close": 53.835, "volume": 235954.0}, {"date": "2021-02-25", "close": 52.645, "volume": 172976.0}, {"date": "2021-02-26", "close": 52.17, "volume": 226138.0}, {"date": "2021-03-01", "close": 53.055, "volume": 213572.0}, {"date": "2021-03-02", "close": 52.84, "volume": 185660.0}, {"date": "2021-03-03", "close": 53.3, "volume": 196758.0}, {"date": "2021-03-04", "close": 52.86, "volume": 276314.0}, {"date": "2021-03-05", "close": 54.565, "volume": 281952.0}, {"date": "2021-03-08", "close": 56.165, "volume": 204604.0}, {"date": "2021-03-09", "close": 55.58, "volume": 325966.0}, {"date": "2021-03-10", "close": 57.02, "volume": 245624.0}, {"date": "2021-03-11", "close": 57.63, "volume": 264864.0}, {"date": "2021-03-12", "close": 58.625, "volume": 205448.0}, {"date": "2021-03-15", "close": 58.605, "volume": 208226.0}, {"date": "2021-03-16", "close": 58.375, "volume": 200166.0}, {"date": "2021-03-17", "close": 58.645, "volume": 231958.0}, {"date": "2021-03-18", "close": 57.65, "volume": 272126.0}, {"date": "2021-03-19", "close": 56.08, "volume": 1235496.0}, {"date": "2021-03-22", "close": 54.14, "volume": 354038.0}, {"date": "2021-03-23", "close": 54.22, "volume": 388454.0}, {"date": "2021-03-24", "close": 55.01, "volume": 357912.0}, {"date": "2021-03-25", "close": 56.965, "volume": 381112.0}, {"date": "2021-03-26", "close": 56.905, "volume": 263020.0}, {"date": "2021-03-29", "close": 56.415, "volume": 271558.0}, {"date": "2021-03-30", "close": 56.2, "volume": 173028.0}, {"date": "2021-03-31", "close": 55.785, "volume": 276244.0}, {"date": "2021-04-01", "close": 56.7, "volume": 172986.0}, {"date": "2021-04-05", "close": 57.575, "volume": 180500.0}, {"date": "2021-04-06", "close": 57.555, "volume": 156708.0}, {"date": "2021-04-07", "close": 56.795, "volume": 156906.0}, {"date": "2021-04-08", "close": 56.895, "volume": 222540.0}, {"date": "2021-04-09", "close": 57.34, "volume": 169372.0}, {"date": "2021-04-12", "close": 57.6, "volume": 194932.0}, {"date": "2021-04-13", "close": 56.655, "volume": 182648.0}, {"date": "2021-04-14", "close": 57.28, "volume": 126916.0}, {"date": "2021-04-15", "close": 57.365, "volume": 144654.0}, {"date": "2021-04-16", "close": 57.54, "volume": 221740.0}, {"date": "2021-04-19", "close": 57.39, "volume": 202938.0}, {"date": "2021-04-20", "close": 57.16, "volume": 171354.0}, {"date": "2021-04-21", "close": 58.485, "volume": 311998.0}, {"date": "2021-04-22", "close": 56.715, "volume": 500266.0}, {"date": "2021-04-23", "close": 56.995, "volume": 376770.0}, {"date": "2021-04-26", "close": 56.885, "volume": 372172.0}, {"date": "2021-04-27", "close": 56.75, "volume": 327382.0}, {"date": "2021-04-28", "close": 55.73, "volume": 247794.0}, {"date": "2021-04-29", "close": 56.175, "volume": 293062.0}, {"date": "2021-04-30", "close": 55.73, "volume": 335790.0}, {"date": "2021-05-03", "close": 56.42, "volume": 249076.0}, {"date": "2021-05-04", "close": 56.52, "volume": 189632.0}, {"date": "2021-05-05", "close": 55.825, "volume": 282244.0}, {"date": "2021-05-06", "close": 56.51, "volume": 176874.0}, {"date": "2021-05-07", "close": 56.63, "volume": 164542.0}, {"date": "2021-05-10", "close": 55.46, "volume": 164388.0}, {"date": "2021-05-11", "close": 54.155, "volume": 220218.0}, {"date": "2021-05-12", "close": 52.79, "volume": 297270.0}, {"date": "2021-05-13", "close": 54.925, "volume": 314548.0}, {"date": "2021-05-14", "close": 54.73, "volume": 213776.0}, {"date": "2021-05-17", "close": 54.38, "volume": 194232.0}, {"date": "2021-05-18", "close": 53.165, "volume": 377680.0}, {"date": "2021-05-19", "close": 53.07, "volume": 183506.0}, {"date": "2021-05-20", "close": 53.465, "volume": 190818.0}, {"date": "2021-05-21", "close": 53.525, "volume": 176690.0}, {"date": "2021-05-24", "close": 53.06, "volume": 217656.0}, {"date": "2021-05-25", "close": 51.905, "volume": 217688.0}, {"date": "2021-05-26", "close": 52.18, "volume": 163410.0}, {"date": "2021-05-27", "close": 52.575, "volume": 218494.0}, {"date": "2021-05-28", "close": 52.74, "volume": 240774.0}, {"date": "2021-06-01", "close": 52.63, "volume": 193126.0}, {"date": "2021-06-02", "close": 51.86, "volume": 364430.0}, {"date": "2021-06-03", "close": 51.855, "volume": 160284.0}, {"date": "2021-06-04", "close": 51.955, "volume": 143628.0}, {"date": "2021-06-07", "close": 51.535, "volume": 223888.0}, {"date": "2021-06-08", "close": 52.06, "volume": 233986.0}, {"date": "2021-06-09", "close": 51.46, "volume": 251360.0}, {"date": "2021-06-10", "close": 51.645, "volume": 304238.0}, {"date": "2021-06-11", "close": 52.085, "volume": 186762.0}, {"date": "2021-06-14", "close": 51.825, "volume": 154784.0}, {"date": "2021-06-15", "close": 52.82, "volume": 220960.0}, {"date": "2021-06-16", "close": 52.425, "volume": 174314.0}, {"date": "2021-06-17", "close": 52.015, "volume": 265750.0}, {"date": "2021-06-18", "close": 50.73, "volume": 617376.0}, {"date": "2021-06-21", "close": 51.89, "volume": 279916.0}, {"date": "2021-06-22", "close": 51.9, "volume": 218348.0}, {"date": "2021-06-23", "close": 51.72, "volume": 317144.0}, {"date": "2021-06-24", "close": 51.945, "volume": 197600.0}, {"date": "2021-06-25", "close": 52.06, "volume": 820548.0}, {"date": "2021-06-28", "close": 51.62, "volume": 222328.0}, {"date": "2021-06-29", "close": 52.22, "volume": 159868.0}, {"date": "2021-06-30", "close": 52.295, "volume": 206984.0}, {"date": "2021-07-01", "close": 53.03, "volume": 241336.0}, {"date": "2021-07-02", "close": 53.095, "volume": 274296.0}, {"date": "2021-07-06", "close": 52.235, "volume": 217842.0}, {"date": "2021-07-07", "close": 52.56, "volume": 198794.0}, {"date": "2021-07-08", "close": 51.645, "volume": 229298.0}, {"date": "2021-07-09", "close": 52.755, "volume": 214056.0}, {"date": "2021-07-12", "close": 52.565, "volume": 137052.0}, {"date": "2021-07-13", "close": 51.885, "volume": 158362.0}, {"date": "2021-07-14", "close": 52.16, "volume": 209462.0}, {"date": "2021-07-15", "close": 53.035, "volume": 183400.0}, {"date": "2021-07-16", "close": 53.985, "volume": 315466.0}, {"date": "2021-07-19", "close": 52.525, "volume": 350318.0}, {"date": "2021-07-20", "close": 53.47, "volume": 475188.0}, {"date": "2021-07-21", "close": 53.375, "volume": 298506.0}, {"date": "2021-07-22", "close": 52.06, "volume": 366764.0}, {"date": "2021-07-23", "close": 53.07, "volume": 201848.0}, {"date": "2021-07-26", "close": 53.48, "volume": 214880.0}, {"date": "2021-07-27", "close": 53.815, "volume": 288212.0}, {"date": "2021-07-28", "close": 53.635, "volume": 224888.0}, {"date": "2021-07-29", "close": 54.775, "volume": 149768.0}, {"date": "2021-07-30", "close": 54.19, "volume": 690776.0}, {"date": "2021-08-02", "close": 54.035, "volume": 194190.0}, {"date": "2021-08-03", "close": 54.085, "volume": 203356.0}, {"date": "2021-08-04", "close": 53.8, "volume": 187904.0}, {"date": "2021-08-05", "close": 54.26, "volume": 203552.0}, {"date": "2021-08-06", "close": 54.955, "volume": 182086.0}, {"date": "2021-08-09", "close": 54.65, "volume": 175574.0}, {"date": "2021-08-10", "close": 54.345, "volume": 170734.0}, {"date": "2021-08-11", "close": 54.37, "volume": 246702.0}, {"date": "2021-08-12", "close": 54.335, "volume": 186676.0}, {"date": "2021-08-13", "close": 54.415, "volume": 117200.0}, {"date": "2021-08-16", "close": 54.395, "volume": 146156.0}, {"date": "2021-08-17", "close": 54.565, "volume": 185926.0}, {"date": "2021-08-18", "close": 53.77, "volume": 185848.0}, {"date": "2021-08-19", "close": 54.08, "volume": 199506.0}, {"date": "2021-08-20", "close": 55.21, "volume": 708018.0}, {"date": "2021-08-23", "close": 55.74, "volume": 378278.0}, {"date": "2021-08-24", "close": 55.85, "volume": 255314.0}, {"date": "2021-08-25", "close": 55.01, "volume": 210880.0}, {"date": "2021-08-26", "close": 53.99, "volume": 186912.0}, {"date": "2021-08-27", "close": 55.355, "volume": 286014.0}, {"date": "2021-08-30", "close": 54.785, "volume": 130456.0}, {"date": "2021-08-31", "close": 54.615, "volume": 301980.0}, {"date": "2021-09-01", "close": 54.54, "volume": 132006.0}, {"date": "2021-09-02", "close": 54.735, "volume": 188958.0}, {"date": "2021-09-03", "close": 54.445, "volume": 153234.0}, {"date": "2021-09-07", "close": 53.115, "volume": 217100.0}, {"date": "2021-09-08", "close": 53.495, "volume": 198928.0}, {"date": "2021-09-09", "close": 52.81, "volume": 198596.0}, {"date": "2021-09-10", "close": 51.97, "volume": 220826.0}, {"date": "2021-09-13", "close": 52.515, "volume": 178716.0}, {"date": "2021-09-14", "close": 51.96, "volume": 189286.0}, {"date": "2021-09-15", "close": 51.755, "volume": 208974.0}, {"date": "2021-09-16", "close": 51.095, "volume": 159112.0}, {"date": "2021-09-17", "close": 51.295, "volume": 1044986.0}, {"date": "2021-09-20", "close": 50.95, "volume": 275706.0}, {"date": "2021-09-21", "close": 50.395, "volume": 193430.0}, {"date": "2021-09-22", "close": 50.375, "volume": 223356.0}, {"date": "2021-09-23", "close": 50.46, "volume": 228828.0}, {"date": "2021-09-24", "close": 51.11, "volume": 204756.0}, {"date": "2021-09-27", "close": 51.49, "volume": 217864.0}, {"date": "2021-09-28", "close": 50.64, "volume": 166612.0}, {"date": "2021-09-29", "close": 51.18, "volume": 149692.0}, {"date": "2021-09-30", "close": 50.135, "volume": 266134.0}, {"date": "2021-10-01", "close": 50.715, "volume": 294032.0}, {"date": "2021-10-04", "close": 50.35, "volume": 244248.0}, {"date": "2021-10-05", "close": 50.59, "volume": 373890.0}, {"date": "2021-10-06", "close": 50.645, "volume": 249330.0}, {"date": "2021-10-07", "close": 51.575, "volume": 250600.0}, {"date": "2021-10-08", "close": 51.66, "volume": 153146.0}, {"date": "2021-10-11", "close": 50.68, "volume": 113460.0}, {"date": "2021-10-12", "close": 50.54, "volume": 194994.0}, {"date": "2021-10-13", "close": 50.89, "volume": 202500.0}, {"date": "2021-10-14", "close": 51.785, "volume": 146976.0}, {"date": "2021-10-15", "close": 51.67, "volume": 229338.0}, {"date": "2021-10-18", "close": 51.125, "volume": 141392.0}, {"date": "2021-10-19", "close": 52.515, "volume": 283226.0}, {"date": "2021-10-20", "close": 53.275, "volume": 236322.0}, {"date": "2021-10-21", "close": 53.685, "volume": 209114.0}, {"date": "2021-10-22", "close": 54.17, "volume": 168216.0}, {"date": "2021-10-25", "close": 54.645, "volume": 205696.0}, {"date": "2021-10-26", "close": 53.81, "volume": 204830.0}, {"date": "2021-10-27", "close": 52.74, "volume": 186146.0}, {"date": "2021-10-28", "close": 53.385, "volume": 176056.0}, {"date": "2021-10-29", "close": 54.155, "volume": 339826.0}, {"date": "2021-11-01", "close": 55.01, "volume": 299202.0}, {"date": "2021-11-02", "close": 55.865, "volume": 222408.0}, {"date": "2021-11-03", "close": 56.285, "volume": 262028.0}, {"date": "2021-11-04", "close": 55.545, "volume": 209258.0}, {"date": "2021-11-05", "close": 56.76, "volume": 237504.0}, {"date": "2021-11-08", "close": 56.025, "volume": 233274.0}, {"date": "2021-11-09", "close": 55.79, "volume": 131930.0}, {"date": "2021-11-10", "close": 55.505, "volume": 169170.0}, {"date": "2021-11-11", "close": 55.88, "volume": 173502.0}, {"date": "2021-11-12", "close": 55.82, "volume": 124804.0}, {"date": "2021-11-15", "close": 55.255, "volume": 205676.0}, {"date": "2021-11-16", "close": 55.605, "volume": 210640.0}, {"date": "2021-11-17", "close": 55.59, "volume": 244168.0}, {"date": "2021-11-18", "close": 55.74, "volume": 228514.0}, {"date": "2021-11-19", "close": 55.465, "volume": 212276.0}, {"date": "2021-11-22", "close": 57.055, "volume": 203070.0}, {"date": "2021-11-23", "close": 57.53, "volume": 237770.0}, {"date": "2021-11-24", "close": 57.035, "volume": 127988.0}, {"date": "2021-11-26", "close": 54.355, "volume": 197600.0}, {"date": "2021-11-29", "close": 52.665, "volume": 240994.0}, {"date": "2021-11-30", "close": 51.39, "volume": 275026.0}, {"date": "2021-12-01", "close": 51.225, "volume": 297796.0}, {"date": "2021-12-02", "close": 53.12, "volume": 260122.0}, {"date": "2021-12-03", "close": 52.115, "volume": 197722.0}, {"date": "2021-12-06", "close": 53.52, "volume": 222360.0}, {"date": "2021-12-07", "close": 53.785, "volume": 292088.0}, {"date": "2021-12-08", "close": 53.91, "volume": 193162.0}, {"date": "2021-12-09", "close": 53.855, "volume": 187372.0}, {"date": "2021-12-10", "close": 55.35, "volume": 338730.0}, {"date": "2021-12-13", "close": 55.75, "volume": 340784.0}, {"date": "2021-12-14", "close": 55.825, "volume": 340260.0}, {"date": "2021-12-15", "close": 56.525, "volume": 362856.0}, {"date": "2021-12-16", "close": 55.685, "volume": 331326.0}, {"date": "2021-12-17", "close": 54.725, "volume": 655408.0}, {"date": "2021-12-20", "close": 54.53, "volume": 296744.0}, {"date": "2021-12-21", "close": 54.75, "volume": 272284.0}, {"date": "2021-12-22", "close": 54.66, "volume": 175576.0}, {"date": "2021-12-23", "close": 54.69, "volume": 166630.0}, {"date": "2021-12-27", "close": 55.485, "volume": 118464.0}, {"date": "2021-12-28", "close": 55.83, "volume": 156206.0}, {"date": "2021-12-29", "close": 56.155, "volume": 100222.0}, {"date": "2021-12-30", "close": 56.15, "volume": 183064.0}, {"date": "2021-12-31", "close": 56.05, "volume": 152592.0}, {"date": "2022-01-03", "close": 55.955, "volume": 162796.0}, {"date": "2022-01-04", "close": 56.165, "volume": 141114.0}, {"date": "2022-01-05", "close": 55.39, "volume": 179050.0}, {"date": "2022-01-06", "close": 56.25, "volume": 150886.0}, {"date": "2022-01-07", "close": 56.295, "volume": 229918.0}, {"date": "2022-01-10", "close": 56.09, "volume": 147350.0}, {"date": "2022-01-11", "close": 55.79, "volume": 297626.0}, {"date": "2022-01-12", "close": 54.5, "volume": 217136.0}, {"date": "2022-01-13", "close": 55.07, "volume": 196736.0}, {"date": "2022-01-14", "close": 55.05, "volume": 197658.0}, {"date": "2022-01-18", "close": 53.77, "volume": 198872.0}, {"date": "2022-01-19", "close": 52.945, "volume": 235350.0}, {"date": "2022-01-20", "close": 52.665, "volume": 277490.0}, {"date": "2022-01-21", "close": 52.415, "volume": 332122.0}, {"date": "2022-01-24", "close": 53.475, "volume": 450548.0}, {"date": "2022-01-25", "close": 51.59, "volume": 496642.0}, {"date": "2022-01-26", "close": 50.775, "volume": 340114.0}, {"date": "2022-01-27", "close": 51.49, "volume": 478794.0}, {"date": "2022-01-28", "close": 51.09, "volume": 491228.0}, {"date": "2022-01-31", "close": 52.39, "volume": 525824.0}, {"date": "2022-02-01", "close": 52.425, "volume": 287086.0}, {"date": "2022-02-02", "close": 52.2, "volume": 298102.0}, {"date": "2022-02-03", "close": 51.825, "volume": 237392.0}, {"date": "2022-02-04", "close": 51.32, "volume": 342656.0}, {"date": "2022-02-07", "close": 51.0, "volume": 354100.0}, {"date": "2022-02-08", "close": 51.825, "volume": 376564.0}, {"date": "2022-02-09", "close": 50.73, "volume": 371174.0}, {"date": "2022-02-10", "close": 49.63, "volume": 307556.0}, {"date": "2022-02-11", "close": 49.515, "volume": 230154.0}, {"date": "2022-02-14", "close": 49.62, "volume": 292332.0}, {"date": "2022-02-15", "close": 50.215, "volume": 171038.0}, {"date": "2022-02-16", "close": 50.23, "volume": 140498.0}, {"date": "2022-02-17", "close": 49.185, "volume": 225354.0}, {"date": "2022-02-18", "close": 49.425, "volume": 278140.0}, {"date": "2022-02-22", "close": 50.475, "volume": 341108.0}, {"date": "2022-02-23", "close": 49.82, "volume": 203480.0}, {"date": "2022-02-24", "close": 49.685, "volume": 281122.0}, {"date": "2022-02-25", "close": 51.02, "volume": 192588.0}, {"date": "2022-02-28", "close": 50.75, "volume": 322924.0}, {"date": "2022-03-01", "close": 49.465, "volume": 329910.0}, {"date": "2022-03-02", "close": 50.87, "volume": 210824.0}, {"date": "2022-03-03", "close": 51.095, "volume": 179162.0}, {"date": "2022-03-04", "close": 51.725, "volume": 208772.0}, {"date": "2022-03-07", "close": 51.795, "volume": 372470.0}, {"date": "2022-03-08", "close": 51.625, "volume": 428644.0}, {"date": "2022-03-09", "close": 52.23, "volume": 298968.0}, {"date": "2022-03-10", "close": 51.825, "volume": 231192.0}, {"date": "2022-03-11", "close": 52.02, "volume": 289800.0}, {"date": "2022-03-14", "close": 54.4, "volume": 546262.0}, {"date": "2022-03-15", "close": 54.04, "volume": 344446.0}, {"date": "2022-03-16", "close": 54.75, "volume": 331296.0}, {"date": "2022-03-17", "close": 54.615, "volume": 276688.0}, {"date": "2022-03-18", "close": 54.375, "volume": 565896.0}, {"date": "2022-03-21", "close": 55.375, "volume": 227248.0}, {"date": "2022-03-22", "close": 55.11, "volume": 246994.0}, {"date": "2022-03-23", "close": 53.64, "volume": 190846.0}, {"date": "2022-03-24", "close": 53.81, "volume": 261328.0}, {"date": "2022-03-25", "close": 54.69, "volume": 228724.0}, {"date": "2022-03-28", "close": 54.68, "volume": 155148.0}, {"date": "2022-03-29", "close": 55.435, "volume": 227304.0}, {"date": "2022-03-30", "close": 56.155, "volume": 316858.0}, {"date": "2022-03-31", "close": 55.315, "volume": 322026.0}, {"date": "2022-04-01", "close": 56.71, "volume": 425860.0}, {"date": "2022-04-04", "close": 55.585, "volume": 187628.0}, {"date": "2022-04-05", "close": 55.415, "volume": 207910.0}, {"date": "2022-04-06", "close": 55.035, "volume": 244366.0}, {"date": "2022-04-07", "close": 55.415, "volume": 315528.0}, {"date": "2022-04-08", "close": 55.135, "volume": 239784.0}, {"date": "2022-04-11", "close": 53.85, "volume": 256860.0}, {"date": "2022-04-12", "close": 54.17, "volume": 224848.0}, {"date": "2022-04-13", "close": 53.93, "volume": 137180.0}, {"date": "2022-04-14", "close": 54.54, "volume": 282686.0}, {"date": "2022-04-18", "close": 54.765, "volume": 277400.0}, {"date": "2022-04-19", "close": 55.515, "volume": 366068.0}, {"date": "2022-04-20", "close": 56.84, "volume": 349320.0}, {"date": "2022-04-21", "close": 59.49, "volume": 420270.0}, {"date": "2022-04-22", "close": 58.845, "volume": 510856.0}, {"date": "2022-04-25", "close": 57.76, "volume": 408600.0}, {"date": "2022-04-26", "close": 56.505, "volume": 350752.0}, {"date": "2022-04-27", "close": 57.26, "volume": 319042.0}, {"date": "2022-04-28", "close": 57.77, "volume": 340602.0}, {"date": "2022-04-29", "close": 57.39, "volume": 620422.0}, {"date": "2022-05-02", "close": 57.635, "volume": 358716.0}, {"date": "2022-05-03", "close": 56.865, "volume": 364250.0}, {"date": "2022-05-04", "close": 58.675, "volume": 328204.0}, {"date": "2022-05-05", "close": 58.3, "volume": 391328.0}, {"date": "2022-05-06", "close": 58.345, "volume": 270054.0}, {"date": "2022-05-09", "close": 59.615, "volume": 529114.0}, {"date": "2022-05-10", "close": 57.415, "volume": 396524.0}, {"date": "2022-05-11", "close": 57.88, "volume": 478918.0}, {"date": "2022-05-12", "close": 58.745, "volume": 543356.0}, {"date": "2022-05-13", "close": 58.365, "volume": 351942.0}, {"date": "2022-05-16", "close": 59.44, "volume": 354332.0}, {"date": "2022-05-17", "close": 59.845, "volume": 299060.0}, {"date": "2022-05-18", "close": 59.225, "volume": 385134.0}, {"date": "2022-05-19", "close": 58.88, "volume": 355404.0}, {"date": "2022-05-20", "close": 58.67, "volume": 429256.0}, {"date": "2022-05-23", "close": 57.695, "volume": 422442.0}, {"date": "2022-05-24", "close": 58.495, "volume": 279988.0}, {"date": "2022-05-25", "close": 57.57, "volume": 279866.0}, {"date": "2022-05-26", "close": 60.095, "volume": 776500.0}, {"date": "2022-05-27", "close": 60.08, "volume": 278822.0}, {"date": "2022-05-31", "close": 60.56, "volume": 505006.0}, {"date": "2022-06-01", "close": 59.625, "volume": 334592.0}, {"date": "2022-06-02", "close": 60.505, "volume": 302940.0}, {"date": "2022-06-03", "close": 59.635, "volume": 241696.0}, {"date": "2022-06-06", "close": 59.715, "volume": 220106.0}, {"date": "2022-06-07", "close": 59.795, "volume": 185960.0}, {"date": "2022-06-08", "close": 58.33, "volume": 178046.0}, {"date": "2022-06-09", "close": 57.01, "volume": 254648.0}, {"date": "2022-06-10", "close": 56.57, "volume": 218654.0}, {"date": "2022-06-13", "close": 55.935, "volume": 344296.0}, {"date": "2022-06-14", "close": 56.045, "volume": 327428.0}, {"date": "2022-06-15", "close": 55.655, "volume": 270836.0}, {"date": "2022-06-16", "close": 54.605, "volume": 320754.0}, {"date": "2022-06-17", "close": 54.84, "volume": 803930.0}, {"date": "2022-06-21", "close": 54.49, "volume": 345770.0}, {"date": "2022-06-22", "close": 54.61, "volume": 342782.0}, {"date": "2022-06-23", "close": 54.53, "volume": 301372.0}, {"date": "2022-06-24", "close": 56.91, "volume": 997442.0}, {"date": "2022-06-27", "close": 56.925, "volume": 297320.0}, {"date": "2022-06-28", "close": 58.11, "volume": 413056.0}, {"date": "2022-06-29", "close": 57.185, "volume": 219996.0}, {"date": "2022-06-30", "close": 58.295, "volume": 310662.0}, {"date": "2022-07-01", "close": 58.74, "volume": 297380.0}, {"date": "2022-07-05", "close": 58.2, "volume": 310394.0}, {"date": "2022-07-06", "close": 57.985, "volume": 300792.0}, {"date": "2022-07-07", "close": 58.285, "volume": 207422.0}, {"date": "2022-07-08", "close": 57.86, "volume": 174752.0}, {"date": "2022-07-11", "close": 57.935, "volume": 148914.0}, {"date": "2022-07-12", "close": 57.345, "volume": 231696.0}, {"date": "2022-07-13", "close": 57.32, "volume": 271282.0}, {"date": "2022-07-14", "close": 55.715, "volume": 241728.0}, {"date": "2022-07-15", "close": 56.31, "volume": 315832.0}, {"date": "2022-07-18", "close": 55.53, "volume": 260962.0}, {"date": "2022-07-19", "close": 57.015, "volume": 342390.0}, {"date": "2022-07-20", "close": 57.005, "volume": 404176.0}, {"date": "2022-07-21", "close": 57.905, "volume": 577530.0}, {"date": "2022-07-22", "close": 56.1, "volume": 408670.0}, {"date": "2022-07-25", "close": 56.685, "volume": 297694.0}, {"date": "2022-07-26", "close": 57.22, "volume": 252810.0}, {"date": "2022-07-27", "close": 56.055, "volume": 235282.0}, {"date": "2022-07-28", "close": 54.785, "volume": 374926.0}, {"date": "2022-07-29", "close": 54.99, "volume": 745258.0}, {"date": "2022-08-01", "close": 55.28, "volume": 319824.0}, {"date": "2022-08-02", "close": 55.155, "volume": 272892.0}, {"date": "2022-08-03", "close": 54.515, "volume": 387082.0}, {"date": "2022-08-04", "close": 53.87, "volume": 250332.0}, {"date": "2022-08-05", "close": 54.525, "volume": 299720.0}, {"date": "2022-08-08", "close": 54.98, "volume": 207454.0}, {"date": "2022-08-09", "close": 55.72, "volume": 192638.0}, {"date": "2022-08-10", "close": 56.54, "volume": 187146.0}, {"date": "2022-08-11", "close": 57.47, "volume": 154878.0}, {"date": "2022-08-12", "close": 58.33, "volume": 200176.0}, {"date": "2022-08-15", "close": 58.575, "volume": 223430.0}, {"date": "2022-08-16", "close": 58.885, "volume": 179186.0}, {"date": "2022-08-17", "close": 59.31, "volume": 196048.0}, {"date": "2022-08-18", "close": 59.87, "volume": 170374.0}, {"date": "2022-08-19", "close": 59.535, "volume": 240936.0}, {"date": "2022-08-22", "close": 58.08, "volume": 216844.0}, {"date": "2022-08-23", "close": 57.275, "volume": 253230.0}, {"date": "2022-08-24", "close": 57.275, "volume": 128474.0}, {"date": "2022-08-25", "close": 57.64, "volume": 122128.0}, {"date": "2022-08-26", "close": 57.06, "volume": 176192.0}, {"date": "2022-08-29", "close": 56.005, "volume": 170034.0}, {"date": "2022-08-30", "close": 55.54, "volume": 191078.0}, {"date": "2022-08-31", "close": 54.88, "volume": 239964.0}, {"date": "2022-09-01", "close": 55.28, "volume": 231368.0}, {"date": "2022-09-02", "close": 54.56, "volume": 179044.0}, {"date": "2022-09-06", "close": 54.47, "volume": 167708.0}, {"date": "2022-09-07", "close": 55.36, "volume": 176262.0}, {"date": "2022-09-08", "close": 55.835, "volume": 217324.0}, {"date": "2022-09-09", "close": 56.44, "volume": 298344.0}, {"date": "2022-09-12", "close": 56.99, "volume": 251528.0}, {"date": "2022-09-13", "close": 55.555, "volume": 202426.0}, {"date": "2022-09-14", "close": 55.255, "volume": 295266.0}, {"date": "2022-09-15", "close": 54.64, "volume": 244462.0}, {"date": "2022-09-16", "close": 54.255, "volume": 613346.0}, {"date": "2022-09-19", "close": 54.945, "volume": 231884.0}, {"date": "2022-09-20", "close": 54.31, "volume": 250410.0}, {"date": "2022-09-21", "close": 53.555, "volume": 187004.0}, {"date": "2022-09-22", "close": 52.12, "volume": 256516.0}, {"date": "2022-09-23", "close": 51.795, "volume": 269144.0}, {"date": "2022-09-26", "close": 51.415, "volume": 366228.0}, {"date": "2022-09-27", "close": 50.92, "volume": 252470.0}, {"date": "2022-09-28", "close": 51.725, "volume": 280850.0}, {"date": "2022-09-29", "close": 52.015, "volume": 256374.0}, {"date": "2022-09-30", "close": 51.19, "volume": 467066.0}, {"date": "2022-10-03", "close": 51.69, "volume": 228688.0}, {"date": "2022-10-04", "close": 53.13, "volume": 282156.0}, {"date": "2022-10-05", "close": 52.54, "volume": 278524.0}, {"date": "2022-10-06", "close": 51.83, "volume": 123440.0}, {"date": "2022-10-07", "close": 50.97, "volume": 225066.0}, {"date": "2022-10-10", "close": 52.395, "volume": 202004.0}, {"date": "2022-10-11", "close": 53.395, "volume": 352964.0}, {"date": "2022-10-12", "close": 53.07, "volume": 220730.0}, {"date": "2022-10-13", "close": 55.0, "volume": 259964.0}, {"date": "2022-10-14", "close": 54.835, "volume": 423524.0}, {"date": "2022-10-17", "close": 56.055, "volume": 389368.0}, {"date": "2022-10-18", "close": 56.395, "volume": 287812.0}, {"date": "2022-10-19", "close": 56.265, "volume": 297224.0}, {"date": "2022-10-20", "close": 56.115, "volume": 492512.0}, {"date": "2022-10-21", "close": 60.63, "volume": 827250.0}, {"date": "2022-10-24", "close": 60.96, "volume": 515804.0}, {"date": "2022-10-25", "close": 61.525, "volume": 456166.0}, {"date": "2022-10-26", "close": 61.92, "volume": 400772.0}, {"date": "2022-10-27", "close": 63.18, "volume": 667234.0}, {"date": "2022-10-28", "close": 64.445, "volume": 423156.0}, {"date": "2022-10-31", "close": 65.035, "volume": 638952.0}, {"date": "2022-11-01", "close": 66.49, "volume": 396290.0}, {"date": "2022-11-02", "close": 63.965, "volume": 446618.0}, {"date": "2022-11-03", "close": 63.985, "volume": 339714.0}, {"date": "2022-11-04", "close": 63.775, "volume": 301012.0}, {"date": "2022-11-07", "close": 65.08, "volume": 358534.0}, {"date": "2022-11-08", "close": 65.48, "volume": 282652.0}, {"date": "2022-11-09", "close": 64.845, "volume": 191352.0}, {"date": "2022-11-10", "close": 65.57, "volume": 514860.0}, {"date": "2022-11-11", "close": 63.09, "volume": 742532.0}, {"date": "2022-11-14", "close": 63.57, "volume": 302022.0}, {"date": "2022-11-15", "close": 64.115, "volume": 391584.0}, {"date": "2022-11-16", "close": 64.675, "volume": 346240.0}, {"date": "2022-11-17", "close": 65.1, "volume": 378152.0}, {"date": "2022-11-18", "close": 65.125, "volume": 408134.0}, {"date": "2022-11-21", "close": 65.295, "volume": 247680.0}, {"date": "2022-11-22", "close": 66.37, "volume": 373820.0}, {"date": "2022-11-23", "close": 65.95, "volume": 242802.0}, {"date": "2022-11-25", "close": 66.86, "volume": 123106.0}, {"date": "2022-11-28", "close": 65.92, "volume": 657878.0}, {"date": "2022-11-29", "close": 63.745, "volume": 608708.0}, {"date": "2022-11-30", "close": 65.035, "volume": 583900.0}, {"date": "2022-12-01", "close": 64.89, "volume": 280540.0}, {"date": "2022-12-02", "close": 65.925, "volume": 331130.0}, {"date": "2022-12-05", "close": 64.665, "volume": 250360.0}, {"date": "2022-12-06", "close": 64.125, "volume": 312300.0}, {"date": "2022-12-07", "close": 63.93, "volume": 210516.0}, {"date": "2022-12-08", "close": 64.395, "volume": 171696.0}, {"date": "2022-12-09", "close": 63.64, "volume": 177788.0}, {"date": "2022-12-12", "close": 64.265, "volume": 334934.0}, {"date": "2022-12-13", "close": 64.485, "volume": 345760.0}, {"date": "2022-12-14", "close": 63.975, "volume": 292520.0}, {"date": "2022-12-15", "close": 62.825, "volume": 289008.0}, {"date": "2022-12-16", "close": 63.355, "volume": 1415338.0}, {"date": "2022-12-19", "close": 62.695, "volume": 388382.0}, {"date": "2022-12-20", "close": 64.9, "volume": 434946.0}, {"date": "2022-12-21", "close": 66.375, "volume": 701496.0}, {"date": "2022-12-22", "close": 65.88, "volume": 285266.0}, {"date": "2022-12-23", "close": 66.845, "volume": 342446.0}, {"date": "2022-12-27", "close": 66.84, "volume": 201120.0}, {"date": "2022-12-28", "close": 65.86, "volume": 240188.0}, {"date": "2022-12-29", "close": 66.86, "volume": 210358.0}, {"date": "2022-12-30", "close": 65.635, "volume": 263204.0}, {"date": "2023-01-03", "close": 66.24, "volume": 427704.0}, {"date": "2023-01-04", "close": 66.21, "volume": 273166.0}, {"date": "2023-01-05", "close": 66.445, "volume": 221176.0}, {"date": "2023-01-06", "close": 68.48, "volume": 265298.0}, {"date": "2023-01-09", "close": 67.555, "volume": 320506.0}, {"date": "2023-01-10", "close": 68.19, "volume": 198106.0}, {"date": "2023-01-11", "close": 68.035, "volume": 435416.0}, {"date": "2023-01-12", "close": 68.225, "volume": 332400.0}, {"date": "2023-01-13", "close": 69.82, "volume": 323740.0}, {"date": "2023-01-17", "close": 68.69, "volume": 244746.0}, {"date": "2023-01-18", "close": 68.3, "volume": 276342.0}, {"date": "2023-01-19", "close": 67.39, "volume": 501830.0}, {"date": "2023-01-20", "close": 66.53, "volume": 626992.0}, {"date": "2023-01-23", "close": 66.025, "volume": 323954.0}, {"date": "2023-01-24", "close": 66.43, "volume": 345154.0}, {"date": "2023-01-25", "close": 66.515, "volume": 309132.0}, {"date": "2023-01-26", "close": 65.305, "volume": 502552.0}, {"date": "2023-01-27", "close": 65.19, "volume": 392880.0}, {"date": "2023-01-30", "close": 65.025, "volume": 353042.0}, {"date": "2023-01-31", "close": 66.225, "volume": 812570.0}, {"date": "2023-02-01", "close": 65.89, "volume": 483910.0}, {"date": "2023-02-02", "close": 65.145, "volume": 510930.0}, {"date": "2023-02-03", "close": 66.07, "volume": 385576.0}, {"date": "2023-02-06", "close": 66.705, "volume": 244060.0}, {"date": "2023-02-07", "close": 67.385, "volume": 403598.0}, {"date": "2023-02-08", "close": 66.75, "volume": 261336.0}, {"date": "2023-02-09", "close": 64.99, "volume": 344134.0}, {"date": "2023-02-10", "close": 65.425, "volume": 313498.0}, {"date": "2023-02-13", "close": 66.655, "volume": 279692.0}, {"date": "2023-02-14", "close": 65.35, "volume": 254700.0}, {"date": "2023-02-15", "close": 65.48, "volume": 292398.0}, {"date": "2023-02-16", "close": 65.965, "volume": 447250.0}, {"date": "2023-02-17", "close": 66.97, "volume": 511736.0}, {"date": "2023-02-21", "close": 66.03, "volume": 411396.0}, {"date": "2023-02-22", "close": 65.835, "volume": 269590.0}, {"date": "2023-02-23", "close": 65.57, "volume": 223474.0}, {"date": "2023-02-24", "close": 65.845, "volume": 251066.0}, {"date": "2023-02-27", "close": 66.785, "volume": 371418.0}, {"date": "2023-02-28", "close": 68.955, "volume": 850524.0}, {"date": "2023-03-01", "close": 68.63, "volume": 778846.0}, {"date": "2023-03-02", "close": 68.545, "volume": 279150.0}, {"date": "2023-03-03", "close": 67.91, "volume": 320638.0}, {"date": "2023-03-06", "close": 68.81, "volume": 449350.0}, {"date": "2023-03-07", "close": 67.735, "volume": 328170.0}, {"date": "2023-03-08", "close": 67.39, "volume": 308114.0}, {"date": "2023-03-09", "close": 66.165, "volume": 265718.0}, {"date": "2023-03-10", "close": 65.995, "volume": 651030.0}, {"date": "2023-03-13", "close": 64.475, "volume": 715050.0}, {"date": "2023-03-14", "close": 65.775, "volume": 575212.0}, {"date": "2023-03-15", "close": 64.06, "volume": 522270.0}, {"date": "2023-03-16", "close": 64.955, "volume": 684438.0}, {"date": "2023-03-17", "close": 62.89, "volume": 1177842.0}, {"date": "2023-03-20", "close": 64.77, "volume": 399718.0}, {"date": "2023-03-21", "close": 65.4, "volume": 345372.0}, {"date": "2023-03-22", "close": 63.85, "volume": 289064.0}, {"date": "2023-03-23", "close": 64.305, "volume": 452454.0}, {"date": "2023-03-24", "close": 65.04, "volume": 300108.0}, {"date": "2023-03-27", "close": 66.015, "volume": 330648.0}, {"date": "2023-03-28", "close": 66.23, "volume": 288888.0}, {"date": "2023-03-29", "close": 66.97, "volume": 385616.0}, {"date": "2023-03-30", "close": 66.615, "volume": 316386.0}, {"date": "2023-03-31", "close": 66.455, "volume": 575110.0}, {"date": "2023-04-03", "close": 64.085, "volume": 714856.0}, {"date": "2023-04-04", "close": 64.71, "volume": 462240.0}, {"date": "2023-04-05", "close": 65.29, "volume": 372280.0}, {"date": "2023-04-06", "close": 65.475, "volume": 282376.0}, {"date": "2023-04-10", "close": 65.865, "volume": 341072.0}, {"date": "2023-04-11", "close": 66.34, "volume": 456216.0}, {"date": "2023-04-12", "close": 67.415, "volume": 441144.0}, {"date": "2023-04-13", "close": 67.33, "volume": 578550.0}, {"date": "2023-04-14", "close": 64.37, "volume": 688018.0}, {"date": "2023-04-17", "close": 66.475, "volume": 641450.0}, {"date": "2023-04-18", "close": 65.95, "volume": 442538.0}, {"date": "2023-04-19", "close": 67.31, "volume": 470712.0}, {"date": "2023-04-20", "close": 73.595, "volume": 1365130.0}, {"date": "2023-04-21", "close": 73.435, "volume": 787862.0}, {"date": "2023-04-24", "close": 72.205, "volume": 811068.0}, {"date": "2023-04-25", "close": 70.855, "volume": 607230.0}, {"date": "2023-04-26", "close": 70.19, "volume": 563424.0}, {"date": "2023-04-27", "close": 70.575, "volume": 724550.0}, {"date": "2023-04-28", "close": 69.525, "volume": 968540.0}, {"date": "2023-05-01", "close": 70.36, "volume": 371694.0}, {"date": "2023-05-02", "close": 69.815, "volume": 395346.0}, {"date": "2023-05-03", "close": 69.74, "volume": 506396.0}, {"date": "2023-05-04", "close": 68.295, "volume": 319092.0}, {"date": "2023-05-05", "close": 68.65, "volume": 348170.0}, {"date": "2023-05-08", "close": 68.895, "volume": 245712.0}, {"date": "2023-05-09", "close": 68.485, "volume": 291988.0}, {"date": "2023-05-10", "close": 68.395, "volume": 320290.0}, {"date": "2023-05-11", "close": 67.565, "volume": 380850.0}, {"date": "2023-05-12", "close": 66.895, "volume": 306540.0}, {"date": "2023-05-15", "close": 66.635, "volume": 354956.0}, {"date": "2023-05-16", "close": 65.76, "volume": 239726.0}, {"date": "2023-05-17", "close": 64.615, "volume": 372840.0}, {"date": "2023-05-18", "close": 64.505, "volume": 416258.0}, {"date": "2023-05-19", "close": 64.395, "volume": 439072.0}, {"date": "2023-05-22", "close": 65.02, "volume": 355870.0}, {"date": "2023-05-23", "close": 64.19, "volume": 508582.0}, {"date": "2023-05-24", "close": 63.35, "volume": 343790.0}, {"date": "2023-05-25", "close": 62.435, "volume": 359034.0}, {"date": "2023-05-26", "close": 63.08, "volume": 481350.0}, {"date": "2023-05-30", "close": 63.22, "volume": 377106.0}, {"date": "2023-05-31", "close": 61.925, "volume": 567770.0}, {"date": "2023-06-01", "close": 61.91, "volume": 356342.0}, {"date": "2023-06-02", "close": 63.925, "volume": 336258.0}, {"date": "2023-06-05", "close": 63.005, "volume": 255666.0}, {"date": "2023-06-06", "close": 64.41, "volume": 318726.0}, {"date": "2023-06-07", "close": 65.98, "volume": 526634.0}, {"date": "2023-06-08", "close": 65.795, "volume": 292046.0}, {"date": "2023-06-09", "close": 65.335, "volume": 421244.0}, {"date": "2023-06-12", "close": 65.11, "volume": 407908.0}, {"date": "2023-06-13", "close": 64.915, "volume": 363686.0}, {"date": "2023-06-14", "close": 63.83, "volume": 362584.0}, {"date": "2023-06-15", "close": 64.14, "volume": 331982.0}, {"date": "2023-06-16", "close": 66.11, "volume": 1024110.0}, {"date": "2023-06-20", "close": 64.93, "volume": 474172.0}, {"date": "2023-06-21", "close": 65.905, "volume": 568946.0}, {"date": "2023-06-22", "close": 65.125, "volume": 635042.0}, {"date": "2023-06-23", "close": 65.66, "volume": 9615546.0}, {"date": "2023-06-26", "close": 66.645, "volume": 584670.0}, {"date": "2023-06-27", "close": 67.47, "volume": 421398.0}, {"date": "2023-06-28", "close": 66.55, "volume": 498386.0}, {"date": "2023-06-29", "close": 67.945, "volume": 383714.0}, {"date": "2023-06-30", "close": 68.235, "volume": 268928.0}, {"date": "2023-07-03", "close": 68.14, "volume": 192994.0}, {"date": "2023-07-05", "close": 68.01, "volume": 669868.0}, {"date": "2023-07-06", "close": 68.115, "volume": 639162.0}, {"date": "2023-07-07", "close": 69.015, "volume": 538546.0}, {"date": "2023-07-10", "close": 67.74, "volume": 441610.0}, {"date": "2023-07-11", "close": 68.19, "volume": 383422.0}, {"date": "2023-07-12", "close": 68.275, "volume": 221536.0}, {"date": "2023-07-13", "close": 66.765, "volume": 380002.0}, {"date": "2023-07-14", "close": 66.67, "volume": 368138.0}, {"date": "2023-07-17", "close": 67.485, "volume": 302634.0}, {"date": "2023-07-18", "close": 67.915, "volume": 334732.0}, {"date": "2023-07-19", "close": 67.805, "volume": 556118.0}, {"date": "2023-07-20", "close": 69.035, "volume": 279578.0}, {"date": "2023-07-21", "close": 69.37, "volume": 318972.0}, {"date": "2023-07-24", "close": 69.225, "volume": 396710.0}, {"date": "2023-07-25", "close": 67.995, "volume": 613796.0}, {"date": "2023-07-26", "close": 68.75, "volume": 474180.0}, {"date": "2023-07-27", "close": 68.51, "volume": 333076.0}, {"date": "2023-07-28", "close": 68.13, "volume": 343994.0}, {"date": "2023-07-31", "close": 66.705, "volume": 1359886.0}, {"date": "2023-08-01", "close": 67.205, "volume": 345024.0}, {"date": "2023-08-02", "close": 67.715, "volume": 270850.0}, {"date": "2023-08-03", "close": 68.145, "volume": 343852.0}, {"date": "2023-08-04", "close": 67.97, "volume": 270890.0}, {"date": "2023-08-07", "close": 68.385, "volume": 218664.0}, {"date": "2023-08-08", "close": 67.85, "volume": 230368.0}, {"date": "2023-08-09", "close": 68.225, "volume": 196182.0}, {"date": "2023-08-10", "close": 66.995, "volume": 558932.0}, {"date": "2023-08-11", "close": 65.885, "volume": 627774.0}, {"date": "2023-08-14", "close": 67.045, "volume": 376822.0}, {"date": "2023-08-15", "close": 67.65, "volume": 345686.0}, {"date": "2023-08-16", "close": 67.045, "volume": 366584.0}, {"date": "2023-08-17", "close": 66.01, "volume": 263724.0}, {"date": "2023-08-18", "close": 65.85, "volume": 243090.0}, {"date": "2023-08-21", "close": 64.43, "volume": 334122.0}, {"date": "2023-08-22", "close": 64.695, "volume": 252818.0}, {"date": "2023-08-23", "close": 65.72, "volume": 273006.0}, {"date": "2023-08-24", "close": 64.905, "volume": 430306.0}, {"date": "2023-08-25", "close": 64.45, "volume": 354718.0}, {"date": "2023-08-28", "close": 64.16, "volume": 411590.0}, {"date": "2023-08-29", "close": 64.78, "volume": 438046.0}, {"date": "2023-08-30", "close": 65.165, "volume": 259640.0}, {"date": "2023-08-31", "close": 65.76, "volume": 427658.0}, {"date": "2023-09-01", "close": 66.65, "volume": 286602.0}, {"date": "2023-09-05", "close": 65.405, "volume": 389394.0}, {"date": "2023-09-06", "close": 65.185, "volume": 194236.0}, {"date": "2023-09-07", "close": 66.85, "volume": 308702.0}, {"date": "2023-09-08", "close": 66.41, "volume": 216906.0}, {"date": "2023-09-11", "close": 67.505, "volume": 358268.0}, {"date": "2023-09-12", "close": 68.17, "volume": 335078.0}, {"date": "2023-09-13", "close": 67.785, "volume": 284824.0}, {"date": "2023-09-14", "close": 68.34, "volume": 297266.0}, {"date": "2023-09-15", "close": 68.475, "volume": 1281274.0}, {"date": "2023-09-18", "close": 69.08, "volume": 247884.0}, {"date": "2023-09-19", "close": 69.505, "volume": 229770.0}, {"date": "2023-09-20", "close": 69.9, "volume": 262414.0}, {"date": "2023-09-21", "close": 69.99, "volume": 261688.0}, {"date": "2023-09-22", "close": 69.995, "volume": 200696.0}, {"date": "2023-09-25", "close": 69.71, "volume": 233226.0}, {"date": "2023-09-26", "close": 69.015, "volume": 345516.0}, {"date": "2023-09-27", "close": 68.77, "volume": 257128.0}, {"date": "2023-09-28", "close": 69.025, "volume": 201394.0}, {"date": "2023-09-29", "close": 67.945, "volume": 268988.0}, {"date": "2023-10-02", "close": 67.01, "volume": 226418.0}, {"date": "2023-10-03", "close": 66.925, "volume": 191576.0}, {"date": "2023-10-04", "close": 67.78, "volume": 249678.0}, {"date": "2023-10-05", "close": 68.605, "volume": 271212.0}, {"date": "2023-10-06", "close": 68.65, "volume": 268214.0}, {"date": "2023-10-09", "close": 69.095, "volume": 218090.0}, {"date": "2023-10-10", "close": 68.335, "volume": 304616.0}, {"date": "2023-10-11", "close": 67.465, "volume": 313888.0}, {"date": "2023-10-12", "close": 66.855, "volume": 262928.0}, {"date": "2023-10-13", "close": 67.46, "volume": 183484.0}, {"date": "2023-10-16", "close": 68.46, "volume": 212222.0}, {"date": "2023-10-17", "close": 70.115, "volume": 612616.0}, {"date": "2023-10-18", "close": 68.76, "volume": 255006.0}, {"date": "2023-10-19", "close": 67.295, "volume": 375756.0}, {"date": "2023-10-20", "close": 66.285, "volume": 631560.0}, {"date": "2023-10-23", "close": 64.605, "volume": 482990.0}, {"date": "2023-10-24", "close": 68.425, "volume": 836004.0}, {"date": "2023-10-25", "close": 67.755, "volume": 499542.0}, {"date": "2023-10-26", "close": 67.57, "volume": 378006.0}, {"date": "2023-10-27", "close": 65.135, "volume": 420526.0}, {"date": "2023-10-30", "close": 66.49, "volume": 343234.0}, {"date": "2023-10-31", "close": 66.62, "volume": 932382.0}, {"date": "2023-11-01", "close": 67.61, "volume": 478566.0}, {"date": "2023-11-02", "close": 67.175, "volume": 303876.0}, {"date": "2023-11-03", "close": 67.56, "volume": 271346.0}, {"date": "2023-11-06", "close": 67.035, "volume": 379924.0}, {"date": "2023-11-07", "close": 66.66, "volume": 362730.0}, {"date": "2023-11-08", "close": 66.83, "volume": 246696.0}, {"date": "2023-11-09", "close": 66.875, "volume": 244276.0}, {"date": "2023-11-10", "close": 67.87, "volume": 209714.0}, {"date": "2023-11-13", "close": 67.345, "volume": 253434.0}, {"date": "2023-11-14", "close": 67.73, "volume": 234370.0}, {"date": "2023-11-15", "close": 66.91, "volume": 298750.0}, {"date": "2023-11-16", "close": 66.555, "volume": 213512.0}, {"date": "2023-11-17", "close": 66.415, "volume": 270298.0}, {"date": "2023-11-20", "close": 67.255, "volume": 340718.0}, {"date": "2023-11-21", "close": 68.61, "volume": 331184.0}, {"date": "2023-11-22", "close": 68.765, "volume": 259918.0}, {"date": "2023-11-24", "close": 68.97, "volume": 93544.0}, {"date": "2023-11-27", "close": 69.825, "volume": 396418.0}, {"date": "2023-11-28", "close": 67.94, "volume": 246910.0}, {"date": "2023-11-29", "close": 66.645, "volume": 260728.0}, {"date": "2023-11-30", "close": 67.8, "volume": 425956.0}, {"date": "2023-12-01", "close": 67.275, "volume": 267972.0}, {"date": "2023-12-04", "close": 68.61, "volume": 264712.0}, {"date": "2023-12-05", "close": 68.335, "volume": 234566.0}, {"date": "2023-12-06", "close": 67.26, "volume": 219420.0}, {"date": "2023-12-07", "close": 66.605, "volume": 234834.0}, {"date": "2023-12-08", "close": 67.24, "volume": 195754.0}, {"date": "2023-12-11", "close": 67.475, "volume": 224400.0}, {"date": "2023-12-12", "close": 67.33, "volume": 286514.0}, {"date": "2023-12-13", "close": 66.695, "volume": 513880.0}, {"date": "2023-12-14", "close": 64.26, "volume": 462622.0}, {"date": "2023-12-15", "close": 63.265, "volume": 1503808.0}, {"date": "2023-12-18", "close": 64.7, "volume": 381344.0}, {"date": "2023-12-19", "close": 64.75, "volume": 357984.0}, {"date": "2023-12-20", "close": 65.275, "volume": 569164.0}, {"date": "2023-12-21", "close": 65.535, "volume": 461222.0}, {"date": "2023-12-22", "close": 66.37, "volume": 385558.0}, {"date": "2023-12-26", "close": 66.6, "volume": 209638.0}, {"date": "2023-12-27", "close": 66.275, "volume": 277050.0}, {"date": "2023-12-28", "close": 66.305, "volume": 243232.0}, {"date": "2023-12-29", "close": 66.56, "volume": 273330.0}, {"date": "2024-01-02", "close": 67.575, "volume": 345330.0}, {"date": "2024-01-03", "close": 67.53, "volume": 383152.0}, {"date": "2024-01-04", "close": 67.84, "volume": 497752.0}, {"date": "2024-01-05", "close": 68.075, "volume": 333908.0}, {"date": "2024-01-08", "close": 67.24, "volume": 316284.0}, {"date": "2024-01-09", "close": 67.33, "volume": 177666.0}, {"date": "2024-01-10", "close": 67.955, "volume": 201798.0}, {"date": "2024-01-11", "close": 68.925, "volume": 226548.0}, {"date": "2024-01-12", "close": 69.69, "volume": 202012.0}, {"date": "2024-01-16", "close": 69.825, "volume": 297212.0}, {"date": "2024-01-17", "close": 70.175, "volume": 262250.0}, {"date": "2024-01-18", "close": 70.6, "volume": 553200.0}, {"date": "2024-01-19", "close": 72.1, "volume": 447914.0}, {"date": "2024-01-22", "close": 72.955, "volume": 325022.0}, {"date": "2024-01-23", "close": 73.01, "volume": 258816.0}, {"date": "2024-01-24", "close": 72.755, "volume": 508568.0}, {"date": "2024-01-25", "close": 69.63, "volume": 730270.0}, {"date": "2024-01-26", "close": 69.105, "volume": 509318.0}, {"date": "2024-01-29", "close": 69.325, "volume": 277702.0}, {"date": "2024-01-30", "close": 69.45, "volume": 431046.0}, {"date": "2024-01-31", "close": 68.185, "volume": 598794.0}, {"date": "2024-02-01", "close": 67.97, "volume": 539336.0}, {"date": "2024-02-02", "close": 68.87, "volume": 412902.0}, {"date": "2024-02-05", "close": 68.635, "volume": 271370.0}, {"date": "2024-02-06", "close": 68.715, "volume": 482192.0}, {"date": "2024-02-07", "close": 68.69, "volume": 462346.0}, {"date": "2024-02-08", "close": 68.6, "volume": 343256.0}, {"date": "2024-02-09", "close": 70.485, "volume": 286062.0}, {"date": "2024-02-12", "close": 70.695, "volume": 471940.0}, {"date": "2024-02-13", "close": 69.94, "volume": 498316.0}, {"date": "2024-02-14", "close": 70.965, "volume": 281126.0}, {"date": "2024-02-15", "close": 71.42, "volume": 415214.0}, {"date": "2024-02-16", "close": 70.775, "volume": 1123590.0}, {"date": "2024-02-20", "close": 70.85, "volume": 425508.0}, {"date": "2024-02-21", "close": 71.23, "volume": 284784.0}, {"date": "2024-02-22", "close": 72.765, "volume": 317620.0}, {"date": "2024-02-23", "close": 73.31, "volume": 444442.0}, {"date": "2024-02-26", "close": 73.605, "volume": 370978.0}, {"date": "2024-02-27", "close": 74.0, "volume": 383162.0}, {"date": "2024-02-28", "close": 74.14, "volume": 368568.0}, {"date": "2024-02-29", "close": 73.225, "volume": 388860.0}, {"date": "2024-03-01", "close": 73.11, "volume": 274446.0}, {"date": "2024-03-04", "close": 73.495, "volume": 188914.0}, {"date": "2024-03-05", "close": 73.715, "volume": 251686.0}, {"date": "2024-03-06", "close": 74.27, "volume": 320212.0}, {"date": "2024-03-07", "close": 73.19, "volume": 291216.0}, {"date": "2024-03-08", "close": 73.225, "volume": 321638.0}, {"date": "2024-03-11", "close": 73.83, "volume": 220550.0}, {"date": "2024-03-12", "close": 74.09, "volume": 207072.0}, {"date": "2024-03-13", "close": 73.855, "volume": 213372.0}, {"date": "2024-03-14", "close": 73.04, "volume": 233612.0}, {"date": "2024-03-15", "close": 73.465, "volume": 882730.0}, {"date": "2024-03-18", "close": 72.585, "volume": 231136.0}, {"date": "2024-03-19", "close": 72.875, "volume": 251610.0}, {"date": "2024-03-20", "close": 72.68, "volume": 373832.0}, {"date": "2024-03-21", "close": 73.405, "volume": 339770.0}, {"date": "2024-03-22", "close": 73.21, "volume": 212828.0}, {"date": "2024-03-25", "close": 72.805, "volume": 161592.0}, {"date": "2024-03-26", "close": 72.83, "volume": 235436.0}, {"date": "2024-03-27", "close": 74.24, "volume": 210304.0}, {"date": "2024-03-28", "close": 74.235, "volume": 197824.0}, {"date": "2024-04-01", "close": 73.745, "volume": 241122.0}, {"date": "2024-04-02", "close": 73.495, "volume": 402696.0}, {"date": "2024-04-03", "close": 73.375, "volume": 280636.0}, {"date": "2024-04-04", "close": 72.91, "volume": 270634.0}, {"date": "2024-04-05", "close": 72.27, "volume": 385032.0}, {"date": "2024-04-08", "close": 71.74, "volume": 309222.0}, {"date": "2024-04-09", "close": 70.77, "volume": 218866.0}, {"date": "2024-04-10", "close": 70.78, "volume": 201024.0}, {"date": "2024-04-11", "close": 69.145, "volume": 285524.0}, {"date": "2024-04-12", "close": 68.605, "volume": 270624.0}, {"date": "2024-04-15", "close": 68.13, "volume": 202032.0}, {"date": "2024-04-16", "close": 68.935, "volume": 347292.0}, {"date": "2024-04-17", "close": 67.85, "volume": 342966.0}, {"date": "2024-04-18", "close": 68.545, "volume": 245866.0}, {"date": "2024-04-19", "close": 70.105, "volume": 409874.0}, {"date": "2024-04-22", "close": 70.62, "volume": 421378.0}, {"date": "2024-04-23", "close": 72.88, "volume": 628012.0}, {"date": "2024-04-24", "close": 73.855, "volume": 438850.0}, {"date": "2024-04-25", "close": 73.295, "volume": 289012.0}, {"date": "2024-04-26", "close": 72.075, "volume": 288894.0}, {"date": "2024-04-29", "close": 71.015, "volume": 356958.0}, {"date": "2024-04-30", "close": 70.675, "volume": 341186.0}, {"date": "2024-05-01", "close": 71.625, "volume": 356544.0}, {"date": "2024-05-02", "close": 71.575, "volume": 270100.0}, {"date": "2024-05-03", "close": 71.785, "volume": 273700.0}, {"date": "2024-05-06", "close": 73.17, "volume": 234864.0}, {"date": "2024-05-07", "close": 73.49, "volume": 457242.0}, {"date": "2024-05-08", "close": 73.535, "volume": 352884.0}, {"date": "2024-05-09", "close": 73.48, "volume": 253226.0}, {"date": "2024-05-10", "close": 74.03, "volume": 225284.0}, {"date": "2024-05-13", "close": 72.53, "volume": 249830.0}, {"date": "2024-05-14", "close": 72.825, "volume": 169334.0}, {"date": "2024-05-15", "close": 72.58, "volume": 275954.0}, {"date": "2024-05-16", "close": 73.73, "volume": 200894.0}, {"date": "2024-05-17", "close": 74.385, "volume": 412680.0}, {"date": "2024-05-20", "close": 73.45, "volume": 226216.0}, {"date": "2024-05-21", "close": 73.605, "volume": 108318.0}, {"date": "2024-05-22", "close": 73.805, "volume": 177854.0}, {"date": "2024-05-23", "close": 72.49, "volume": 163890.0}, {"date": "2024-05-24", "close": 72.94, "volume": 176706.0}, {"date": "2024-05-28", "close": 71.715, "volume": 272556.0}, {"date": "2024-05-29", "close": 70.52, "volume": 266254.0}, {"date": "2024-05-30", "close": 71.76, "volume": 299632.0}, {"date": "2024-05-31", "close": 72.99, "volume": 545910.0}, {"date": "2024-06-03", "close": 71.6, "volume": 206050.0}, {"date": "2024-06-04", "close": 71.5, "volume": 214454.0}, {"date": "2024-06-05", "close": 71.055, "volume": 209542.0}, {"date": "2024-06-06", "close": 71.05, "volume": 197832.0}, {"date": "2024-06-07", "close": 71.145, "volume": 187486.0}, {"date": "2024-06-10", "close": 70.57, "volume": 175914.0}, {"date": "2024-06-11", "close": 70.19, "volume": 238140.0}, {"date": "2024-06-12", "close": 70.265, "volume": 144114.0}, {"date": "2024-06-13", "close": 70.055, "volume": 141414.0}, {"date": "2024-06-14", "close": 69.82, "volume": 209420.0}, {"date": "2024-06-17", "close": 70.755, "volume": 156950.0}, {"date": "2024-06-18", "close": 70.775, "volume": 287680.0}, {"date": "2024-06-20", "close": 71.22, "volume": 241754.0}, {"date": "2024-06-21", "close": 70.65, "volume": 797868.0}, {"date": "2024-06-24", "close": 71.15, "volume": 234860.0}, {"date": "2024-06-25", "close": 70.535, "volume": 235560.0}, {"date": "2024-06-26", "close": 69.375, "volume": 193746.0}, {"date": "2024-06-27", "close": 70.08, "volume": 281190.0}, {"date": "2024-06-28", "close": 70.345, "volume": 662062.0}, {"date": "2024-07-01", "close": 70.265, "volume": 275246.0}, {"date": "2024-07-02", "close": 70.545, "volume": 249042.0}, {"date": "2024-07-03", "close": 68.975, "volume": 175302.0}, {"date": "2024-07-05", "close": 69.015, "volume": 457302.0}, {"date": "2024-07-08", "close": 69.42, "volume": 158436.0}, {"date": "2024-07-09", "close": 68.535, "volume": 346062.0}, {"date": "2024-07-10", "close": 69.42, "volume": 233366.0}, {"date": "2024-07-11", "close": 69.625, "volume": 314348.0}, {"date": "2024-07-12", "close": 70.215, "volume": 287014.0}, {"date": "2024-07-15", "close": 70.96, "volume": 324572.0}, {"date": "2024-07-16", "close": 71.26, "volume": 394104.0}, {"date": "2024-07-17", "close": 71.575, "volume": 395874.0}, {"date": "2024-07-18", "close": 71.505, "volume": 438358.0}, {"date": "2024-07-19", "close": 69.695, "volume": 578656.0}, {"date": "2024-07-22", "close": 69.785, "volume": 467178.0}, {"date": "2024-07-23", "close": 71.845, "volume": 786462.0}, {"date": "2024-07-24", "close": 70.835, "volume": 471876.0}, {"date": "2024-07-25", "close": 71.4, "volume": 433056.0}, {"date": "2024-07-26", "close": 73.485, "volume": 385734.0}, {"date": "2024-07-29", "close": 73.61, "volume": 253646.0}, {"date": "2024-07-30", "close": 75.165, "volume": 323596.0}, {"date": "2024-07-31", "close": 75.295, "volume": 512682.0}, {"date": "2024-08-01", "close": 74.515, "volume": 265862.0}, {"date": "2024-08-02", "close": 74.835, "volume": 317458.0}, {"date": "2024-08-05", "close": 72.815, "volume": 354594.0}, {"date": "2024-08-06", "close": 72.535, "volume": 192756.0}, {"date": "2024-08-07", "close": 73.275, "volume": 194072.0}, {"date": "2024-08-08", "close": 73.045, "volume": 230696.0}, {"date": "2024-08-09", "close": 73.535, "volume": 199380.0}, {"date": "2024-08-12", "close": 72.82, "volume": 172390.0}, {"date": "2024-08-13", "close": 72.81, "volume": 234886.0}, {"date": "2024-08-14", "close": 74.005, "volume": 185946.0}, {"date": "2024-08-15", "close": 74.36, "volume": 229192.0}, {"date": "2024-08-16", "close": 74.85, "volume": 199142.0}, {"date": "2024-08-19", "close": 75.225, "volume": 141064.0}, {"date": "2024-08-20", "close": 74.49, "volume": 167498.0}, {"date": "2024-08-21", "close": 74.845, "volume": 138164.0}, {"date": "2024-08-22", "close": 74.98, "volume": 214584.0}, {"date": "2024-08-23", "close": 75.68, "volume": 184970.0}, {"date": "2024-08-26", "close": 75.825, "volume": 136192.0}, {"date": "2024-08-27", "close": 75.655, "volume": 157460.0}, {"date": "2024-08-28", "close": 76.27, "volume": 144018.0}, {"date": "2024-08-29", "close": 76.81, "volume": 171222.0}, {"date": "2024-08-30", "close": 77.05, "volume": 277082.0}, {"date": "2024-09-03", "close": 77.095, "volume": 196770.0}, {"date": "2024-09-04", "close": 77.03, "volume": 147346.0}, {"date": "2024-09-05", "close": 76.45, "volume": 148276.0}, {"date": "2024-09-06", "close": 75.69, "volume": 178242.0}, {"date": "2024-09-09", "close": 76.945, "volume": 283560.0}, {"date": "2024-09-10", "close": 76.21, "volume": 250498.0}, {"date": "2024-09-11", "close": 74.745, "volume": 201280.0}, {"date": "2024-09-12", "close": 75.14, "volume": 166394.0}, {"date": "2024-09-13", "close": 75.815, "volume": 149262.0}, {"date": "2024-09-16", "close": 76.115, "volume": 230946.0}, {"date": "2024-09-17", "close": 76.635, "volume": 156118.0}, {"date": "2024-09-18", "close": 76.41, "volume": 169150.0}, {"date": "2024-09-19", "close": 76.685, "volume": 232728.0}, {"date": "2024-09-20", "close": 76.31, "volume": 721206.0}, {"date": "2024-09-23", "close": 77.03, "volume": 193954.0}, {"date": "2024-09-24", "close": 76.66, "volume": 242658.0}, {"date": "2024-09-25", "close": 76.405, "volume": 246102.0}, {"date": "2024-09-26", "close": 76.845, "volume": 251546.0}, {"date": "2024-09-27", "close": 76.97, "volume": 244140.0}, {"date": "2024-09-30", "close": 77.49, "volume": 282178.0}, {"date": "2024-10-01", "close": 78.715, "volume": 247518.0}, {"date": "2024-10-02", "close": 78.675, "volume": 239726.0}, {"date": "2024-10-03", "close": 78.825, "volume": 287892.0}, {"date": "2024-10-04", "close": 80.21, "volume": 255210.0}, {"date": "2024-10-07", "close": 76.0, "volume": 407608.0}, {"date": "2024-10-08", "close": 76.05, "volume": 441188.0}, {"date": "2024-10-09", "close": 78.115, "volume": 298280.0}, {"date": "2024-10-10", "close": 78.49, "volume": 295904.0}, {"date": "2024-10-11", "close": 78.725, "volume": 313944.0}, {"date": "2024-10-14", "close": 79.875, "volume": 210314.0}, {"date": "2024-10-15", "close": 80.12, "volume": 312638.0}, {"date": "2024-10-16", "close": 80.835, "volume": 260014.0}, {"date": "2024-10-17", "close": 82.105, "volume": 169212.0}, {"date": "2024-10-18", "close": 81.495, "volume": 293924.0}, {"date": "2024-10-21", "close": 81.0, "volume": 337472.0}, {"date": "2024-10-22", "close": 79.525, "volume": 754820.0}, {"date": "2024-10-23", "close": 79.855, "volume": 494390.0}, {"date": "2024-10-24", "close": 79.61, "volume": 365310.0}, {"date": "2024-10-25", "close": 77.65, "volume": 227718.0}, {"date": "2024-10-28", "close": 78.25, "volume": 240102.0}, {"date": "2024-10-29", "close": 77.985, "volume": 251420.0}, {"date": "2024-10-30", "close": 78.315, "volume": 251242.0}, {"date": "2024-10-31", "close": 77.985, "volume": 368206.0}, {"date": "2024-11-01", "close": 78.605, "volume": 378026.0}, {"date": "2024-11-04", "close": 79.13, "volume": 336464.0}, {"date": "2024-11-05", "close": 79.95, "volume": 177662.0}, {"date": "2024-11-06", "close": 83.66, "volume": 280496.0}, {"date": "2024-11-07", "close": 83.17, "volume": 239038.0}, {"date": "2024-11-08", "close": 86.045, "volume": 401506.0}, {"date": "2024-11-11", "close": 86.825, "volume": 292416.0}, {"date": "2024-11-12", "close": 87.47, "volume": 295268.0}, {"date": "2024-11-13", "close": 88.215, "volume": 431184.0}, {"date": "2024-11-14", "close": 87.535, "volume": 465478.0}, {"date": "2024-11-15", "close": 87.425, "volume": 266414.0}, {"date": "2024-11-18", "close": 87.7, "volume": 323118.0}, {"date": "2024-11-19", "close": 87.37, "volume": 268496.0}, {"date": "2024-11-20", "close": 88.005, "volume": 207178.0}, {"date": "2024-11-21", "close": 89.015, "volume": 290362.0}, {"date": "2024-11-22", "close": 88.97, "volume": 447304.0}, {"date": "2024-11-25", "close": 89.88, "volume": 421460.0}, {"date": "2024-11-26", "close": 90.445, "volume": 335662.0}, {"date": "2024-11-27", "close": 90.12, "volume": 412774.0}, {"date": "2024-11-29", "close": 87.95, "volume": 220694.0}, {"date": "2024-12-02", "close": 86.775, "volume": 370204.0}, {"date": "2024-12-03", "close": 86.74, "volume": 256424.0}, {"date": "2024-12-04", "close": 86.515, "volume": 248088.0}, {"date": "2024-12-05", "close": 86.385, "volume": 247692.0}, {"date": "2024-12-06", "close": 85.8, "volume": 318778.0}, {"date": "2024-12-09", "close": 84.3, "volume": 300534.0}, {"date": "2024-12-10", "close": 82.855, "volume": 436242.0}, {"date": "2024-12-11", "close": 84.18, "volume": 529768.0}, {"date": "2024-12-12", "close": 84.775, "volume": 330092.0}, {"date": "2024-12-13", "close": 85.375, "volume": 230324.0}, {"date": "2024-12-16", "close": 85.135, "volume": 347606.0}, {"date": "2024-12-17", "close": 83.44, "volume": 376500.0}, {"date": "2024-12-18", "close": 82.03, "volume": 419546.0}, {"date": "2024-12-19", "close": 82.575, "volume": 409236.0}, {"date": "2024-12-20", "close": 83.305, "volume": 1334272.0}, {"date": "2024-12-23", "close": 82.51, "volume": 323684.0}, {"date": "2024-12-24", "close": 83.54, "volume": 107008.0}, {"date": "2024-12-26", "close": 83.66, "volume": 179890.0}, {"date": "2024-12-27", "close": 82.945, "volume": 154566.0}, {"date": "2024-12-30", "close": 82.385, "volume": 224234.0}, {"date": "2024-12-31", "close": 82.415, "volume": 186522.0}, {"date": "2025-01-02", "close": 81.605, "volume": 267640.0}, {"date": "2025-01-03", "close": 81.32, "volume": 471948.0}, {"date": "2025-01-06", "close": 80.665, "volume": 651374.0}, {"date": "2025-01-07", "close": 78.155, "volume": 478094.0}, {"date": "2025-01-08", "close": 76.72, "volume": 625902.0}, {"date": "2025-01-10", "close": 74.66, "volume": 509884.0}, {"date": "2025-01-13", "close": 75.145, "volume": 431554.0}, {"date": "2025-01-14", "close": 76.52, "volume": 299934.0}, {"date": "2025-01-15", "close": 77.1, "volume": 387698.0}, {"date": "2025-01-16", "close": 77.83, "volume": 531321.0}, {"date": "2025-01-17", "close": 77.63, "volume": 452555.0}, {"date": "2025-01-21", "close": 77.97, "volume": 650622.0}, {"date": "2025-01-22", "close": 78.07, "volume": 619706.0}, {"date": "2025-01-23", "close": 71.75, "volume": 1666307.0}, {"date": "2025-01-24", "close": 72.48, "volume": 1030088.0}, {"date": "2025-01-27", "close": 72.68, "volume": 695222.0}, {"date": "2025-01-28", "close": 72.92, "volume": 598323.0}, {"date": "2025-01-29", "close": 72.26, "volume": 440183.0}, {"date": "2025-01-30", "close": 73.64, "volume": 495421.0}, {"date": "2025-01-31", "close": 73.35, "volume": 881059.0}, {"date": "2025-02-03", "close": 74.51, "volume": 639188.0}, {"date": "2025-02-04", "close": 75.46, "volume": 648220.0}, {"date": "2025-02-05", "close": 77.13, "volume": 675265.0}, {"date": "2025-02-06", "close": 78.01, "volume": 774337.0}, {"date": "2025-02-07", "close": 76.91, "volume": 426334.0}, {"date": "2025-02-10", "close": 75.68, "volume": 403962.0}, {"date": "2025-02-11", "close": 75.53, "volume": 254032.0}, {"date": "2025-02-12", "close": 74.63, "volume": 394107.0}, {"date": "2025-02-13", "close": 76.05, "volume": 466907.0}, {"date": "2025-02-14", "close": 75.14, "volume": 479211.0}, {"date": "2025-02-18", "close": 75.1, "volume": 446589.0}, {"date": "2025-02-19", "close": 74.47, "volume": 393213.0}, {"date": "2025-02-20", "close": 74.68, "volume": 315955.0}, {"date": "2025-02-21", "close": 74.54, "volume": 434858.0}, {"date": "2025-02-24", "close": 74.85, "volume": 512644.0}, {"date": "2025-02-25", "close": 75.94, "volume": 411429.0}, {"date": "2025-02-26", "close": 74.92, "volume": 343308.0}, {"date": "2025-02-27", "close": 75.78, "volume": 346457.0}, {"date": "2025-02-28", "close": 76.09, "volume": 822545.0}, {"date": "2025-03-03", "close": 76.82, "volume": 407503.0}, {"date": "2025-03-04", "close": 75.44, "volume": 512674.0}, {"date": "2025-03-05", "close": 75.91, "volume": 413981.0}, {"date": "2025-03-06", "close": 75.64, "volume": 416830.0}, {"date": "2025-03-07", "close": 75.88, "volume": 403859.0}, {"date": "2025-03-10", "close": 75.37, "volume": 397639.0}, {"date": "2025-03-11", "close": 74.44, "volume": 318875.0}, {"date": "2025-03-12", "close": 73.97, "volume": 372675.0}, {"date": "2025-03-13", "close": 74.4, "volume": 276569.0}, {"date": "2025-03-14", "close": 75.69, "volume": 281447.0}, {"date": "2025-03-17", "close": 76.62, "volume": 286052.0}, {"date": "2025-03-18", "close": 76.02, "volume": 288895.0}, {"date": "2025-03-19", "close": 75.54, "volume": 403946.0}, {"date": "2025-03-20", "close": 76.13, "volume": 599387.0}, {"date": "2025-03-21", "close": 76.18, "volume": 961987.0}, {"date": "2025-03-24", "close": 77.46, "volume": 536116.0}, {"date": "2025-03-25", "close": 78.0, "volume": 543270.0}, {"date": "2025-03-26", "close": 78.31, "volume": 308948.0}, {"date": "2025-03-27", "close": 79.28, "volume": 228632.0}, {"date": "2025-03-28", "close": 79.98, "volume": 532591.0}, {"date": "2025-03-31", "close": 80.33, "volume": 352371.0}, {"date": "2025-04-01", "close": 80.71, "volume": 383947.0}, {"date": "2025-04-02", "close": 80.76, "volume": 461034.0}, {"date": "2025-04-03", "close": 80.82, "volume": 653112.0}, {"date": "2025-04-04", "close": 76.71, "volume": 870475.0}, {"date": "2025-04-07", "close": 72.43, "volume": 844804.0}, {"date": "2025-04-08", "close": 72.76, "volume": 683071.0}, {"date": "2025-04-09", "close": 76.19, "volume": 594078.0}, {"date": "2025-04-10", "close": 76.35, "volume": 454734.0}, {"date": "2025-04-11", "close": 76.52, "volume": 478446.0}, {"date": "2025-04-14", "close": 77.76, "volume": 429723.0}, {"date": "2025-04-15", "close": 77.63, "volume": 260322.0}, {"date": "2025-04-16", "close": 77.36, "volume": 402794.0}, {"date": "2025-04-17", "close": 77.72, "volume": 388766.0}, {"date": "2025-04-21", "close": 75.42, "volume": 333796.0}, {"date": "2025-04-22", "close": 78.2, "volume": 453408.0}, {"date": "2025-04-23", "close": 78.07, "volume": 403707.0}, {"date": "2025-04-24", "close": 75.22, "volume": 573404.0}, {"date": "2025-04-25", "close": 72.97, "volume": 564203.0}, {"date": "2025-04-28", "close": 73.91, "volume": 419719.0}, {"date": "2025-04-29", "close": 74.07, "volume": 490729.0}, {"date": "2025-04-30", "close": 74.01, "volume": 749175.0}, {"date": "2025-05-01", "close": 73.21, "volume": 510085.0}, {"date": "2025-05-02", "close": 74.61, "volume": 362949.0}, {"date": "2025-05-05", "close": 74.38, "volume": 291891.0}, {"date": "2025-05-06", "close": 74.62, "volume": 297878.0}, {"date": "2025-05-07", "close": 73.96, "volume": 279843.0}, {"date": "2025-05-08", "close": 74.28, "volume": 268097.0}, {"date": "2025-05-09", "close": 74.62, "volume": 269547.0}, {"date": "2025-05-12", "close": 74.81, "volume": 246372.0}, {"date": "2025-05-13", "close": 74.36, "volume": 234492.0}, {"date": "2025-05-14", "close": 73.7, "volume": 401113.0}, {"date": "2025-05-15", "close": 74.83, "volume": 198221.0}, {"date": "2025-05-16", "close": 75.69, "volume": 251129.0}, {"date": "2025-05-19", "close": 76.16, "volume": 267460.0}, {"date": "2025-05-20", "close": 75.67, "volume": 360582.0}, {"date": "2025-05-21", "close": 74.26, "volume": 285635.0}, {"date": "2025-05-22", "close": 74.09, "volume": 392407.0}, {"date": "2025-05-23", "close": 74.86, "volume": 325902.0}, {"date": "2025-05-27", "close": 75.92, "volume": 331288.0}, {"date": "2025-05-28", "close": 75.5, "volume": 304311.0}, {"date": "2025-05-29", "close": 76.3, "volume": 302045.0}, {"date": "2025-05-30", "close": 76.87, "volume": 336523.0}, {"date": "2025-06-02", "close": 77.11, "volume": 311779.0}, {"date": "2025-06-03", "close": 76.61, "volume": 323964.0}, {"date": "2025-06-04", "close": 75.22, "volume": 674670.0}, {"date": "2025-06-05", "close": 75.24, "volume": 500736.0}, {"date": "2025-06-06", "close": 75.93, "volume": 338991.0}, {"date": "2025-06-09", "close": 73.83, "volume": 375920.0}, {"date": "2025-06-10", "close": 73.35, "volume": 412644.0}, {"date": "2025-06-11", "close": 73.17, "volume": 400299.0}, {"date": "2025-06-12", "close": 74.4, "volume": 275352.0}, {"date": "2025-06-13", "close": 73.06, "volume": 337159.0}, {"date": "2025-06-16", "close": 72.8, "volume": 317227.0}, {"date": "2025-06-17", "close": 72.15, "volume": 461014.0}, {"date": "2025-06-18", "close": 71.52, "volume": 431908.0}, {"date": "2025-06-20", "close": 72.18, "volume": 794102.0}, {"date": "2025-06-23", "close": 73.67, "volume": 332253.0}, {"date": "2025-06-24", "close": 73.15, "volume": 361893.0}, {"date": "2025-06-25", "close": 71.27, "volume": 413689.0}, {"date": "2025-06-26", "close": 71.78, "volume": 600061.0}, {"date": "2025-06-27", "close": 71.32, "volume": 1482728.0}, {"date": "2025-06-30", "close": 72.22, "volume": 674265.0}, {"date": "2025-07-01", "close": 71.59, "volume": 510252.0}, {"date": "2025-07-02", "close": 70.43, "volume": 544992.0}, {"date": "2025-07-03", "close": 71.7, "volume": 559230.0}, {"date": "2025-07-07", "close": 71.19, "volume": 488485.0}, {"date": "2025-07-08", "close": 71.53, "volume": 639518.0}, {"date": "2025-07-09", "close": 71.27, "volume": 488383.0}, {"date": "2025-07-10", "close": 70.72, "volume": 415852.0}, {"date": "2025-07-11", "close": 70.17, "volume": 512663.0}, {"date": "2025-07-14", "close": 70.83, "volume": 430729.0}, {"date": "2025-07-15", "close": 69.89, "volume": 529987.0}, {"date": "2025-07-16", "close": 70.45, "volume": 482291.0}, {"date": "2025-07-17", "close": 70.35, "volume": 620413.0}, {"date": "2025-07-18", "close": 70.25, "volume": 648947.0}, {"date": "2025-07-21", "close": 69.35, "volume": 629582.0}, {"date": "2025-07-22", "close": 69.66, "volume": 1800779.0}, {"date": "2025-07-23", "close": 69.17, "volume": 1110531.0}, {"date": "2025-07-24", "close": 67.78, "volume": 2287588.0}, {"date": "2025-07-25", "close": 67.78, "volume": 846174.0}, {"date": "2025-07-28", "close": 66.65, "volume": 1205344.0}, {"date": "2025-07-29", "close": 66.69, "volume": 760214.0}, {"date": "2025-07-30", "close": 66.07, "volume": 929688.0}, {"date": "2025-07-31", "close": 65.99, "volume": 1101940.0}, {"date": "2025-08-01", "close": 65.89, "volume": 942171.0}, {"date": "2025-08-04", "close": 66.8, "volume": 593821.0}, {"date": "2025-08-05", "close": 67.18, "volume": 655138.0}, {"date": "2025-08-06", "close": 68.02, "volume": 464258.0}, {"date": "2025-08-07", "close": 66.66, "volume": 411809.0}, {"date": "2025-08-08", "close": 66.54, "volume": 400100.0}, {"date": "2025-08-11", "close": 66.39, "volume": 307677.0}, {"date": "2025-08-12", "close": 66.34, "volume": 364654.0}, {"date": "2025-08-13", "close": 67.57, "volume": 429470.0}, {"date": "2025-08-14", "close": 67.4, "volume": 408368.0}, {"date": "2025-08-15", "close": 66.7, "volume": 418424.0}, {"date": "2025-08-18", "close": 66.81, "volume": 497350.0}, {"date": "2025-08-19", "close": 67.84, "volume": 422418.0}, {"date": "2025-08-20", "close": 67.9, "volume": 492407.0}, {"date": "2025-08-21", "close": 68.4, "volume": 548645.0}, {"date": "2025-08-22", "close": 68.56, "volume": 320391.0}, {"date": "2025-08-25", "close": 67.62, "volume": 297475.0}, {"date": "2025-08-26", "close": 67.49, "volume": 603951.0}, {"date": "2025-08-27", "close": 68.47, "volume": 427702.0}, {"date": "2025-08-28", "close": 67.59, "volume": 407594.0}, {"date": "2025-08-29", "close": 67.73, "volume": 440321.0}, {"date": "2025-09-02", "close": 67.32, "volume": 414996.0}, {"date": "2025-09-03", "close": 67.17, "volume": 734513.0}, {"date": "2025-09-04", "close": 67.76, "volume": 496272.0}, {"date": "2025-09-05", "close": 67.08, "volume": 488229.0}, {"date": "2025-09-08", "close": 68.23, "volume": 712698.0}, {"date": "2025-09-09", "close": 67.07, "volume": 491311.0}, {"date": "2025-09-10", "close": 66.25, "volume": 496343.0}, {"date": "2025-09-11", "close": 66.95, "volume": 466797.0}, {"date": "2025-09-12", "close": 66.88, "volume": 465954.0}, {"date": "2025-09-15", "close": 65.96, "volume": 590049.0}, {"date": "2025-09-16", "close": 65.25, "volume": 497612.0}, {"date": "2025-09-17", "close": 65.41, "volume": 427179.0}, {"date": "2025-09-18", "close": 65.68, "volume": 515720.0}, {"date": "2025-09-19", "close": 64.61, "volume": 2207022.0}, {"date": "2025-09-22", "close": 64.89, "volume": 539882.0}, {"date": "2025-09-23", "close": 64.76, "volume": 502758.0}, {"date": "2025-09-24", "close": 64.86, "volume": 401563.0}, {"date": "2025-09-25", "close": 64.17, "volume": 474814.0}, {"date": "2025-09-26", "close": 65.05, "volume": 432813.0}, {"date": "2025-09-29", "close": 64.41, "volume": 440997.0}, {"date": "2025-09-30", "close": 65.22, "volume": 455713.0}, {"date": "2025-10-01", "close": 63.26, "volume": 779335.0}, {"date": "2025-10-02", "close": 63.47, "volume": 929145.0}, {"date": "2025-10-03", "close": 64.53, "volume": 887882.0}, {"date": "2025-10-06", "close": 64.12, "volume": 759117.0}, {"date": "2025-10-07", "close": 65.05, "volume": 587675.0}, {"date": "2025-10-08", "close": 65.35, "volume": 464151.0}, {"date": "2025-10-09", "close": 63.62, "volume": 539225.0}, {"date": "2025-10-10", "close": 63.23, "volume": 410704.0}, {"date": "2025-10-13", "close": 63.55, "volume": 396798.0}, {"date": "2025-10-14", "close": 64.25, "volume": 371736.0}, {"date": "2025-10-15", "close": 62.26, "volume": 550037.0}, {"date": "2025-10-16", "close": 59.19, "volume": 996400.0}, {"date": "2025-10-17", "close": 59.63, "volume": 753455.0}, {"date": "2025-10-20", "close": 59.64, "volume": 611871.0}, {"date": "2025-10-21", "close": 61.3, "volume": 1323038.0}, {"date": "2025-10-22", "close": 61.5, "volume": 841074.0}, {"date": "2025-10-23", "close": 61.15, "volume": 522710.0}, {"date": "2025-10-24", "close": 61.3, "volume": 631977.0}, {"date": "2025-10-27", "close": 61.05, "volume": 707916.0}, {"date": "2025-10-28", "close": 59.3, "volume": 485552.0}, {"date": "2025-10-29", "close": 58.43, "volume": 568890.0}, {"date": "2025-10-30", "close": 58.85, "volume": 701634.0}, {"date": "2025-10-31", "close": 58.96, "volume": 786268.0}, {"date": "2025-11-03", "close": 58.66, "volume": 631920.0}, {"date": "2025-11-04", "close": 60.59, "volume": 605895.0}, {"date": "2025-11-05", "close": 60.55, "volume": 556974.0}, {"date": "2025-11-06", "close": 60.67, "volume": 475645.0}, {"date": "2025-11-07", "close": 62.12, "volume": 518522.0}, {"date": "2025-11-10", "close": 61.74, "volume": 499542.0}, {"date": "2025-11-11", "close": 62.05, "volume": 362732.0}, {"date": "2025-11-12", "close": 62.16, "volume": 443544.0}, {"date": "2025-11-13", "close": 63.24, "volume": 754738.0}, {"date": "2025-11-14", "close": 63.26, "volume": 707451.0}, {"date": "2025-11-17", "close": 63.18, "volume": 889004.0}, {"date": "2025-11-18", "close": 63.88, "volume": 688237.0}, {"date": "2025-11-19", "close": 63.5, "volume": 656446.0}, {"date": "2025-11-20", "close": 64.06, "volume": 564428.0}, {"date": "2025-11-21", "close": 64.15, "volume": 622680.0}, {"date": "2025-11-24", "close": 63.55, "volume": 627239.0}, {"date": "2025-11-25", "close": 63.94, "volume": 550580.0}, {"date": "2025-11-26", "close": 63.92, "volume": 567639.0}, {"date": "2025-11-28", "close": 61.66, "volume": 552137.0}, {"date": "2025-12-01", "close": 61.67, "volume": 608646.0}, {"date": "2025-12-02", "close": 62.09, "volume": 836653.0}, {"date": "2025-12-03", "close": 62.65, "volume": 667982.0}, {"date": "2025-12-04", "close": 63.17, "volume": 897110.0}, {"date": "2025-12-05", "close": 62.47, "volume": 814408.0}, {"date": "2025-12-08", "close": 62.07, "volume": 1304418.0}, {"date": "2025-12-09", "close": 62.85, "volume": 810416.0}, {"date": "2025-12-10", "close": 62.04, "volume": 983817.0}, {"date": "2025-12-11", "close": 63.63, "volume": 668753.0}, {"date": "2025-12-12", "close": 64.34, "volume": 575300.0}, {"date": "2025-12-15", "close": 65.02, "volume": 731487.0}, {"date": "2025-12-16", "close": 65.42, "volume": 1074102.0}, {"date": "2025-12-17", "close": 66.05, "volume": 1106608.0}, {"date": "2025-12-18", "close": 66.09, "volume": 953326.0}, {"date": "2025-12-19", "close": 65.64, "volume": 2513759.0}, {"date": "2025-12-22", "close": 66.47, "volume": 1093576.0}, {"date": "2025-12-23", "close": 64.93, "volume": 975063.0}, {"date": "2025-12-24", "close": 65.24, "volume": 311408.0}, {"date": "2025-12-26", "close": 64.71, "volume": 470692.0}, {"date": "2025-12-29", "close": 64.88, "volume": 480631.0}, {"date": "2025-12-30", "close": 64.57, "volume": 524622.0}, {"date": "2025-12-31", "close": 63.98, "volume": 411280.0}, {"date": "2026-01-02", "close": 62.48, "volume": 495758.0}, {"date": "2026-01-05", "close": 62.42, "volume": 820354.0}, {"date": "2026-01-06", "close": 60.72, "volume": 761956.0}, {"date": "2026-01-07", "close": 59.74, "volume": 937582.0}, {"date": "2026-01-08", "close": 60.97, "volume": 906516.0}, {"date": "2026-01-09", "close": 60.15, "volume": 592996.0}, {"date": "2026-01-12", "close": 59.38, "volume": 601964.0}, {"date": "2026-01-13", "close": 58.6, "volume": 730562.0}, {"date": "2026-01-14", "close": 59.43, "volume": 572732.0}, {"date": "2026-01-15", "close": 60.19, "volume": 601048.0}, {"date": "2026-01-16", "close": 59.35, "volume": 692876.0}, {"date": "2026-01-20", "close": 59.61, "volume": 815182.0}, {"date": "2026-01-21", "close": 59.06, "volume": 1235307.0}, {"date": "2026-01-22", "close": 57.25, "volume": 1746205.0}, {"date": "2026-01-23", "close": 56.97, "volume": 1170848.0}, {"date": "2026-01-26", "close": 58.48, "volume": 1050969.0}, {"date": "2026-01-27", "close": 57.32, "volume": 1058673.0}, {"date": "2026-01-28", "close": 56.98, "volume": 1644127.0}, {"date": "2026-01-29", "close": 57.86, "volume": 1058427.0}, {"date": "2026-01-30", "close": 58.43, "volume": 1333807.0}, {"date": "2026-02-02", "close": 58.74, "volume": 777516.0}, {"date": "2026-02-03", "close": 59.65, "volume": 718455.0}, {"date": "2026-02-04", "close": 61.0, "volume": 769444.0}, {"date": "2026-02-05", "close": 61.96, "volume": 638212.0}, {"date": "2026-02-06", "close": 61.72, "volume": 605404.0}, {"date": "2026-02-09", "close": 60.3, "volume": 548041.0}, {"date": "2026-02-10", "close": 62.05, "volume": 656615.0}, {"date": "2026-02-11", "close": 63.02, "volume": 864544.0}, {"date": "2026-02-12", "close": 62.43, "volume": 814378.0}, {"date": "2026-02-13", "close": 61.62, "volume": 813913.0}, {"date": "2026-02-17", "close": 60.77, "volume": 1468967.0}, {"date": "2026-02-18", "close": 60.43, "volume": 944440.0}, {"date": "2026-02-19", "close": 60.81, "volume": 592839.0}, {"date": "2026-02-20", "close": 60.87, "volume": 802505.0}, {"date": "2026-02-23", "close": 60.03, "volume": 741135.0}, {"date": "2026-02-24", "close": 61.11, "volume": 666545.0}, {"date": "2026-02-25", "close": 61.65, "volume": 708036.0}, {"date": "2026-02-26", "close": 61.48, "volume": 547254.0}, {"date": "2026-02-27", "close": 62.32, "volume": 601156.0}, {"date": "2026-03-02", "close": 62.78, "volume": 719983.0}, {"date": "2026-03-03", "close": 63.29, "volume": 673534.0}, {"date": "2026-03-04", "close": 62.23, "volume": 757691.0}, {"date": "2026-03-05", "close": 61.34, "volume": 898593.0}, {"date": "2026-03-06", "close": 61.7, "volume": 579701.0}, {"date": "2026-03-09", "close": 61.03, "volume": 642353.0}, {"date": "2026-03-10", "close": 60.73, "volume": 673343.0}, {"date": "2026-03-11", "close": 60.45, "volume": 709084.0}, {"date": "2026-03-12", "close": 61.99, "volume": 1156781.0}, {"date": "2026-03-13", "close": 61.83, "volume": 859855.0}, {"date": "2026-03-16", "close": 61.48, "volume": 495783.0}, {"date": "2026-03-17", "close": 61.22, "volume": 492162.0}, {"date": "2026-03-18", "close": 59.01, "volume": 770765.0}, {"date": "2026-03-19", "close": 58.09, "volume": 579982.0}, {"date": "2026-03-20", "close": 57.96, "volume": 1203041.0}, {"date": "2026-03-23", "close": 57.65, "volume": 616856.0}, {"date": "2026-03-24", "close": 57.98, "volume": 435192.0}, {"date": "2026-03-25", "close": 56.97, "volume": 449665.0}, {"date": "2026-03-26", "close": 57.3, "volume": 563793.0}, {"date": "2026-03-27", "close": 56.32, "volume": 490603.0}, {"date": "2026-03-30", "close": 57.33, "volume": 486832.0}, {"date": "2026-03-31", "close": 57.04, "volume": 572840.0}, {"date": "2026-04-01", "close": 56.94, "volume": 686882.0}, {"date": "2026-04-02", "close": 58.14, "volume": 657886.0}, {"date": "2026-04-06", "close": 58.03, "volume": 597019.0}, {"date": "2026-04-07", "close": 57.78, "volume": 569343.0}, {"date": "2026-04-08", "close": 58.64, "volume": 780895.0}, {"date": "2026-04-09", "close": 58.69, "volume": 451677.0}, {"date": "2026-04-10", "close": 58.0, "volume": 562503.0}, {"date": "2026-04-13", "close": 58.76, "volume": 613809.0}, {"date": "2026-04-14", "close": 57.83, "volume": 465008.0}, {"date": "2026-04-15", "close": 58.35, "volume": 471019.0}, {"date": "2026-04-16", "close": 58.99, "volume": 532532.0}, {"date": "2026-04-17", "close": 59.02, "volume": 479981.0}, {"date": "2026-04-20", "close": 57.85, "volume": 813751.0}, {"date": "2026-04-21", "close": 58.4, "volume": 745566.0}, {"date": "2026-04-22", "close": 57.11, "volume": 1020099.0}, {"date": "2026-04-23", "close": 54.94, "volume": 1118273.0}, {"date": "2026-04-24", "close": 52.81, "volume": 1371393.0}, {"date": "2026-04-27", "close": 51.45, "volume": 1109794.0}, {"date": "2026-04-28", "close": 52.14, "volume": 1043268.0}, {"date": "2026-04-29", "close": 51.15, "volume": 815426.0}, {"date": "2026-04-30", "close": 51.77, "volume": 962163.0}, {"date": "2026-05-01", "close": 51.5, "volume": 1138206.0}, {"date": "2026-05-04", "close": 50.73, "volume": 915780.0}, {"date": "2026-05-05", "close": 50.09, "volume": 778137.0}, {"date": "2026-05-06", "close": 49.01, "volume": 948133.0}, {"date": "2026-05-07", "close": 49.62, "volume": 731014.0}, {"date": "2026-05-08", "close": 49.05, "volume": 637013.0}, {"date": "2026-05-11", "close": 48.34, "volume": 1165987.0}, {"date": "2026-05-12", "close": 48.53, "volume": 1228668.0}, {"date": "2026-05-13", "close": 47.77, "volume": 1404442.0}, {"date": "2026-05-14", "close": 49.88, "volume": 1402958.0}, {"date": "2026-05-15", "close": 50.82, "volume": 1547044.0}, {"date": "2026-05-18", "close": 52.99, "volume": 1503119.0}, {"date": "2026-05-19", "close": 52.14, "volume": 912969.0}, {"date": "2026-05-20", "close": 52.64, "volume": 797084.0}, {"date": "2026-05-21", "close": 53.01, "volume": 848252.0}, {"date": "2026-05-22", "close": 52.56, "volume": 524094.0}, {"date": "2026-05-26", "close": 52.31, "volume": 546230.0}, {"date": "2026-05-27", "close": 52.05, "volume": 791550.0}, {"date": "2026-05-28", "close": 51.5, "volume": 885125.0}, {"date": "2026-05-29", "close": 50.04, "volume": 1169268.0}, {"date": "2026-06-01", "close": 50.63, "volume": 1068381.0}, {"date": "2026-06-02", "close": 50.96, "volume": 1289627.0}, {"date": "2026-06-03", "close": 50.08, "volume": 1060696.0}, {"date": "2026-06-04", "close": 50.35, "volume": 1217810.0}, {"date": "2026-06-05", "close": 52.38, "volume": 915864.0}, {"date": "2026-06-08", "close": 52.11, "volume": 1045398.0}, {"date": "2026-06-09", "close": 52.25, "volume": 763398.0}, {"date": "2026-06-10", "close": 53.94, "volume": 1018123.0}, {"date": "2026-06-11", "close": 54.13, "volume": 1200003.0}, {"date": "2026-06-12", "close": 54.35, "volume": 1336967.0}, {"date": "2026-06-15", "close": 53.59, "volume": 1001096.0}, {"date": "2026-06-16", "close": 54.05, "volume": 642648.0}, {"date": "2026-06-17", "close": 52.75, "volume": 997068.0}, {"date": "2026-06-18", "close": 53.09, "volume": 1624124.0}, {"date": "2026-06-22", "close": 52.74, "volume": 814237.0}, {"date": "2026-06-23", "close": 53.84, "volume": 757276.0}, {"date": "2026-06-24", "close": 54.75, "volume": 745283.0}, {"date": "2026-06-25", "close": 55.13, "volume": 682155.0}, {"date": "2026-06-26", "close": 57.56, "volume": 1232150.0}, {"date": "2026-06-29", "close": 58.4, "volume": 1351914.0}, {"date": "2026-06-30", "close": 59.07, "volume": 1250704.0}, {"date": "2026-07-01", "close": 60.66, "volume": 1339232.0}, {"date": "2026-07-02", "close": 62.52, "volume": 1091961.0}, {"date": "2026-07-06", "close": 61.78, "volume": 961876.0}, {"date": "2026-07-07", "close": 62.12, "volume": 809193.0}, {"date": "2026-07-08", "close": 60.7, "volume": 854728.0}, {"date": "2026-07-09", "close": 60.14, "volume": 737467.0}, {"date": "2026-07-10", "close": 60.65, "volume": 481814.0}, {"date": "2026-07-13", "close": 61.46, "volume": 581122.0}, {"date": "2026-07-14", "close": 60.14, "volume": 606380.0}, {"date": "2026-07-15", "close": 58.05, "volume": 862989.0}, {"date": "2026-07-16", "close": 59.58, "volume": 655435.0}, {"date": "2026-07-17", "close": 61.57, "volume": 1041500.0}, {"date": "2026-07-20", "close": 61.71, "volume": 881193.0}, {"date": "2026-07-21", "close": 60.2, "volume": 765361.0}, {"date": "2026-07-22", "close": 58.99, "volume": 965271.0}, {"date": "2026-07-23", "close": 61.16, "volume": 1504199.0}, {"date": "2026-07-24", "close": 61.92, "volume": 1287861.0}, {"date": "2026-07-27", "close": 64.05, "volume": 1113445.0}, {"date": "2026-07-28", "close": 65.1, "volume": 1502360.0}, {"date": "2026-07-29", "close": 65.65, "volume": 1249987.0}, {"date": "2026-07-30", "close": 61.23, "volume": 985245.0}, {"date": "2026-07-31", "close": 61.24, "volume": 870649.0}, {"date": "2026-08-03", "close": 61.29, "volume": 737652.0}, {"date": "2026-08-04", "close": 61.82, "volume": 584974.0}, {"date": "2026-08-05", "close": 62.82, "volume": 599362.0}, {"date": "2026-08-06", "close": 64.38, "volume": 933825.0}, {"date": "2026-08-07", "close": 64.23, "volume": 1023225.0}], "refreshing": true}