{"ticker": "SKYW", "overview": {"cik": "793733", "ticker": "SKYW", "name": "SKYWEST INC", "industry": "Air Transportation, Scheduled", "country": "United States", "sic": "4512", "announcements": [{"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001608311-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000792", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001831880-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001110499-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001393687-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001921094-26-000775", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001921094-26-000771", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001921094-26-000766", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001104659-26-086641", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001104659-26-086251", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-05", "title": "Form 11-K", "accession": "0001104659-26-070959", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001178218-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001186757-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001546254-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001064299-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001233289-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001656600-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-057092", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001070", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000730", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-24", "title": "Quarterly report", "accession": "0001104659-26-048542", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001104659-26-047674", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002369", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-25", "title": "Form ARS", "accession": "0001104659-26-034526", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-25", "title": "Form DEFA14A", "accession": "0001104659-26-034505", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 4686304.1324000005, "net": -4686304.1324000005, "insiders": 2, "first_date": "2026-07-29", "last_date": "2026-07-30"}, "metrics": {"ticker": "SKYW", "has_prices": true, "as_of": "2026-08-07", "last": 111.84, "prev_close": 113.44, "change": -1.5999999999999943, "change_pct": -0.014104372355430134, "session_volume": 247846.0, "vwap_5": 113.85127014715397, "vwap_20": 104.81981457474343, "vwap_60": 95.56622848243407, "vwap_250": 98.46705238062994, "high_52w": 115.94, "low_52w": 78.4, "avg_volume_20": 473508.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000052388-26-000304", "src": "13DG", "ticker": "SKYW", "cik": "793733", "company": "SKYWEST INC", "company_raw": "SKYWEST INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of SKYW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000304-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001831880-26-000003", "src": "INSIDERS", "ticker": "SKYW", "cik": "793733", "company": "SKYWEST INC", "company_raw": "SKYWEST INC", "who": "Greg Wooley", "who_key": "Wooley Greg", "role": "EXEC VP OPERATIONS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1924173.2534, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider sells $1.9M of SKYW", "source_url": "https://www.sec.gov/Archives/edgar/data/793733/000183188026000003/0001831880-26-000003-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137689}, {"id": "0001110499-26-000003", "src": "INSIDERS", "ticker": "SKYW", "cik": "793733", "company": "SKYWEST INC", "company_raw": "SKYWEST INC", "who": "Robert J. Simmons", "who_key": "SIMMONS ROBERT J", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2762130.879, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CFO sells $2.8M of SKYW", "source_url": "https://www.sec.gov/Archives/edgar/data/793733/000111049926000003/0001110499-26-000003-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139129}, {"id": "13DG-0002100119-26-001070", "src": "13DG", "ticker": "SKYW", "cik": "793733", "company": "SKYWEST INC", "company_raw": "SKYWEST INC", "who": "Skywest Inc", "who_key": "SKYWEST INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "SKYWEST INC takes a 5.08% passive stake in SKYW", "source_url": "https://www.sec.gov/Archives/edgar/data/793733/0002100119-26-001070-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "13DG-0002100121-26-000730", "src": "13DG", "ticker": "SKYW", "cik": "793733", "company": "SKYWEST INC", "company_raw": "SKYWEST INC", "who": "Skywest Inc", "who_key": "SKYWEST INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "SKYWEST INC crosses 5% of SKYW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/793733/0002100121-26-000730-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-002369", "src": "13DG", "ticker": "SKYW", "cik": "793733", "company": "SKYWEST INC", "company_raw": "SKYWEST INC", "who": "Skywest Inc", "who_key": "SKYWEST 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": "Air Transportation, Scheduled", "country": "United States", "headline": "SKYWEST INC adjusts its stake in SKYW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/793733/0000102909-26-002369-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "recent_buys": [], "institutional": [{"id": "13DG-0000052388-26-000304", "src": "13DG", "ticker": "SKYW", "cik": "793733", "company": "SKYWEST INC", "company_raw": "SKYWEST INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of SKYW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000304-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0002100119-26-001070", "src": "13DG", "ticker": "SKYW", "cik": "793733", "company": "SKYWEST INC", "company_raw": "SKYWEST INC", "who": "Skywest Inc", "who_key": "SKYWEST INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "SKYWEST INC takes a 5.08% passive stake in SKYW", "source_url": "https://www.sec.gov/Archives/edgar/data/793733/0002100119-26-001070-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "13DG-0002100121-26-000730", "src": "13DG", "ticker": "SKYW", "cik": "793733", "company": "SKYWEST INC", "company_raw": "SKYWEST INC", "who": "Skywest Inc", "who_key": "SKYWEST INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "SKYWEST INC crosses 5% of SKYW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/793733/0002100121-26-000730-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-002369", "src": "13DG", "ticker": "SKYW", "cik": "793733", "company": "SKYWEST INC", "company_raw": "SKYWEST INC", "who": "Skywest Inc", "who_key": "SKYWEST 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": "Air Transportation, Scheduled", "country": "United States", "headline": "SKYWEST INC adjusts its stake in SKYW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/793733/0000102909-26-002369-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SkyWest, Inc. - Common Stock", "new_value": "SKYWEST INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000793733", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000793733", "applied": 1, "detected_at": "2026-10-27T18:07:10.554225"}]}, "key_people": [{"who": "Robert J. Simmons", "who_key": "SIMMONS ROBERT J", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2762130.879, "net": -2762130.879, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2762130.879, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793733/000111049926000003/0001110499-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 2762130.879, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793733/000111049926000003/0001110499-26-000003-index.htm"}}, {"who": "Greg Wooley", "who_key": "Wooley Greg", "role": "EXEC VP OPERATIONS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1924173.2534, "net": -1924173.2534, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1924173.2534, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793733/000183188026000003/0001831880-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1924173.2534, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793733/000183188026000003/0001831880-26-000003-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001608311-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000792", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001831880-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001110499-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001393687-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001921094-26-000775", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001921094-26-000771", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001921094-26-000766", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001104659-26-086641", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001104659-26-086251", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-05", "title": "Form 11-K", "accession": "0001104659-26-070959", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001178218-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001186757-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001546254-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001064299-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001233289-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001656600-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-057092", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001070", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000730", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-24", "title": "Quarterly report", "accession": "0001104659-26-048542", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001104659-26-047674", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002369", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-25", "title": "Form ARS", "accession": "0001104659-26-034526", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-25", "title": "Form DEFA14A", "accession": "0001104659-26-034505", "price_sensitive": false}], "performance": {"ticker": "SKYW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 27.99, "volume": 263929.0}, {"date": "2016-08-09", "close": 27.82, "volume": 189586.0}, {"date": "2016-08-10", "close": 27.76, "volume": 303479.0}, {"date": "2016-08-11", "close": 28.6, "volume": 530056.0}, {"date": "2016-08-12", "close": 28.61, "volume": 416433.0}, {"date": "2016-08-15", "close": 28.24, "volume": 386732.0}, {"date": "2016-08-16", "close": 27.79, "volume": 296390.0}, {"date": "2016-08-17", "close": 28.22, "volume": 282958.0}, {"date": "2016-08-18", "close": 28.18, "volume": 259855.0}, {"date": "2016-08-19", "close": 27.78, "volume": 154660.0}, {"date": "2016-08-22", "close": 27.59, "volume": 254782.0}, {"date": "2016-08-23", "close": 27.92, "volume": 215240.0}, {"date": "2016-08-24", "close": 27.85, "volume": 249767.0}, {"date": "2016-08-25", "close": 27.98, "volume": 297019.0}, {"date": "2016-08-26", "close": 27.3, "volume": 294116.0}, {"date": "2016-08-29", "close": 27.34, "volume": 513488.0}, {"date": "2016-08-30", "close": 28.27, "volume": 511203.0}, {"date": "2016-08-31", "close": 28.23, "volume": 439825.0}, {"date": "2016-09-01", "close": 28.3, "volume": 266400.0}, {"date": "2016-09-02", "close": 28.68, "volume": 192374.0}, {"date": "2016-09-06", "close": 28.77, "volume": 227576.0}, {"date": "2016-09-07", "close": 29.63, "volume": 337145.0}, {"date": "2016-09-08", "close": 29.78, "volume": 215454.0}, {"date": "2016-09-09", "close": 28.81, "volume": 231954.0}, {"date": "2016-09-12", "close": 29.65, "volume": 325465.0}, {"date": "2016-09-13", "close": 28.08, "volume": 402025.0}, {"date": "2016-09-14", "close": 27.34, "volume": 360237.0}, {"date": "2016-09-15", "close": 27.41, "volume": 275804.0}, {"date": "2016-09-16", "close": 25.46, "volume": 596789.0}, {"date": "2016-09-19", "close": 25.51, "volume": 600738.0}, {"date": "2016-09-20", "close": 25.36, "volume": 272348.0}, {"date": "2016-09-21", "close": 25.69, "volume": 502442.0}, {"date": "2016-09-22", "close": 26.22, "volume": 626676.0}, {"date": "2016-09-23", "close": 26.38, "volume": 287376.0}, {"date": "2016-09-26", "close": 26.01, "volume": 355117.0}, {"date": "2016-09-27", "close": 26.44, "volume": 284323.0}, {"date": "2016-09-28", "close": 27.11, "volume": 638265.0}, {"date": "2016-09-29", "close": 26.67, "volume": 253153.0}, {"date": "2016-09-30", "close": 26.41, "volume": 475335.0}, {"date": "2016-10-03", "close": 27.7, "volume": 368288.0}, {"date": "2016-10-04", "close": 27.89, "volume": 332957.0}, {"date": "2016-10-05", "close": 28.06, "volume": 302776.0}, {"date": "2016-10-06", "close": 28.52, "volume": 335238.0}, {"date": "2016-10-07", "close": 28.5, "volume": 424381.0}, {"date": "2016-10-10", "close": 29.0, "volume": 306752.0}, {"date": "2016-10-11", "close": 28.35, "volume": 389265.0}, {"date": "2016-10-12", "close": 28.5, "volume": 181851.0}, {"date": "2016-10-13", "close": 28.9, "volume": 290610.0}, {"date": "2016-10-14", "close": 28.25, "volume": 234904.0}, {"date": "2016-10-17", "close": 28.15, "volume": 163883.0}, {"date": "2016-10-18", "close": 28.65, "volume": 174519.0}, {"date": "2016-10-19", "close": 29.5, "volume": 255075.0}, {"date": "2016-10-20", "close": 30.2, "volume": 402040.0}, {"date": "2016-10-21", "close": 30.1, "volume": 295062.0}, {"date": "2016-10-24", "close": 29.95, "volume": 345952.0}, {"date": "2016-10-25", "close": 29.95, "volume": 293879.0}, {"date": "2016-10-26", "close": 29.25, "volume": 281830.0}, {"date": "2016-10-27", "close": 29.25, "volume": 306902.0}, {"date": "2016-10-28", "close": 29.4, "volume": 380784.0}, {"date": "2016-10-31", "close": 30.15, "volume": 519945.0}, {"date": "2016-11-01", "close": 29.3, "volume": 296769.0}, {"date": "2016-11-02", "close": 29.45, "volume": 350106.0}, {"date": "2016-11-03", "close": 28.9, "volume": 268965.0}, {"date": "2016-11-04", "close": 29.55, "volume": 281097.0}, {"date": "2016-11-07", "close": 30.25, "volume": 441865.0}, {"date": "2016-11-08", "close": 30.2, "volume": 265211.0}, {"date": "2016-11-09", "close": 31.75, "volume": 517180.0}, {"date": "2016-11-10", "close": 33.15, "volume": 667268.0}, {"date": "2016-11-11", "close": 34.05, "volume": 418623.0}, {"date": "2016-11-14", "close": 34.9, "volume": 490509.0}, {"date": "2016-11-15", "close": 35.75, "volume": 622276.0}, {"date": "2016-11-16", "close": 35.15, "volume": 606117.0}, {"date": "2016-11-17", "close": 36.2, "volume": 302355.0}, {"date": "2016-11-18", "close": 35.85, "volume": 478366.0}, {"date": "2016-11-21", "close": 36.35, "volume": 305149.0}, {"date": "2016-11-22", "close": 36.75, "volume": 317911.0}, {"date": "2016-11-23", "close": 37.2, "volume": 209818.0}, {"date": "2016-11-25", "close": 37.2, "volume": 124197.0}, {"date": "2016-11-28", "close": 37.0, "volume": 320765.0}, {"date": "2016-11-29", "close": 37.6, "volume": 383114.0}, {"date": "2016-11-30", "close": 36.85, "volume": 485220.0}, {"date": "2016-12-01", "close": 36.45, "volume": 406740.0}, {"date": "2016-12-02", "close": 36.55, "volume": 275248.0}, {"date": "2016-12-05", "close": 35.85, "volume": 426649.0}, {"date": "2016-12-06", "close": 36.35, "volume": 513760.0}, {"date": "2016-12-07", "close": 37.3, "volume": 315958.0}, {"date": "2016-12-08", "close": 37.6, "volume": 388385.0}, {"date": "2016-12-09", "close": 38.95, "volume": 342827.0}, {"date": "2016-12-12", "close": 36.2, "volume": 608242.0}, {"date": "2016-12-13", "close": 36.3, "volume": 353034.0}, {"date": "2016-12-14", "close": 36.65, "volume": 393274.0}, {"date": "2016-12-15", "close": 38.85, "volume": 679200.0}, {"date": "2016-12-16", "close": 37.4, "volume": 866569.0}, {"date": "2016-12-19", "close": 37.6, "volume": 295013.0}, {"date": "2016-12-20", "close": 39.3, "volume": 278186.0}, {"date": "2016-12-21", "close": 39.0, "volume": 242098.0}, {"date": "2016-12-22", "close": 38.45, "volume": 429231.0}, {"date": "2016-12-23", "close": 39.0, "volume": 146695.0}, {"date": "2016-12-27", "close": 39.05, "volume": 265948.0}, {"date": "2016-12-28", "close": 37.7, "volume": 340064.0}, {"date": "2016-12-29", "close": 37.45, "volume": 325750.0}, {"date": "2016-12-30", "close": 36.45, "volume": 307291.0}, {"date": "2017-01-03", "close": 36.55, "volume": 401809.0}, {"date": "2017-01-04", "close": 37.45, "volume": 381850.0}, {"date": "2017-01-05", "close": 36.6, "volume": 272193.0}, {"date": "2017-01-06", "close": 36.2, "volume": 205706.0}, {"date": "2017-01-09", "close": 35.65, "volume": 311945.0}, {"date": "2017-01-10", "close": 36.55, "volume": 386422.0}, {"date": "2017-01-11", "close": 36.8, "volume": 305298.0}, {"date": "2017-01-12", "close": 36.35, "volume": 270939.0}, {"date": "2017-01-13", "close": 37.0, "volume": 219187.0}, {"date": "2017-01-17", "close": 36.25, "volume": 262118.0}, {"date": "2017-01-18", "close": 36.75, "volume": 222684.0}, {"date": "2017-01-19", "close": 36.3, "volume": 229295.0}, {"date": "2017-01-20", "close": 36.85, "volume": 264221.0}, {"date": "2017-01-23", "close": 36.15, "volume": 261945.0}, {"date": "2017-01-24", "close": 36.55, "volume": 201453.0}, {"date": "2017-01-25", "close": 36.65, "volume": 279439.0}, {"date": "2017-01-26", "close": 36.95, "volume": 266981.0}, {"date": "2017-01-27", "close": 36.6, "volume": 195484.0}, {"date": "2017-01-30", "close": 35.0, "volume": 435534.0}, {"date": "2017-01-31", "close": 35.4, "volume": 385051.0}, {"date": "2017-02-01", "close": 36.2, "volume": 339182.0}, {"date": "2017-02-02", "close": 36.8, "volume": 594837.0}, {"date": "2017-02-03", "close": 34.525, "volume": 1922515.0}, {"date": "2017-02-06", "close": 33.5, "volume": 604369.0}, {"date": "2017-02-07", "close": 32.75, "volume": 399441.0}, {"date": "2017-02-08", "close": 33.3, "volume": 435660.0}, {"date": "2017-02-09", "close": 35.5, "volume": 603680.0}, {"date": "2017-02-10", "close": 36.25, "volume": 329009.0}, {"date": "2017-02-13", "close": 35.55, "volume": 281515.0}, {"date": "2017-02-14", "close": 35.05, "volume": 242457.0}, {"date": "2017-02-15", "close": 36.3, "volume": 401119.0}, {"date": "2017-02-16", "close": 35.6, "volume": 209491.0}, {"date": "2017-02-17", "close": 35.7, "volume": 252974.0}, {"date": "2017-02-21", "close": 36.1, "volume": 182184.0}, {"date": "2017-02-22", "close": 36.1, "volume": 174254.0}, {"date": "2017-02-23", "close": 35.3, "volume": 283320.0}, {"date": "2017-02-24", "close": 35.45, "volume": 199516.0}, {"date": "2017-02-27", "close": 35.85, "volume": 333908.0}, {"date": "2017-02-28", "close": 35.15, "volume": 517033.0}, {"date": "2017-03-01", "close": 36.85, "volume": 570118.0}, {"date": "2017-03-02", "close": 35.65, "volume": 328698.0}, {"date": "2017-03-03", "close": 35.9, "volume": 190055.0}, {"date": "2017-03-06", "close": 35.65, "volume": 218515.0}, {"date": "2017-03-07", "close": 34.8, "volume": 271651.0}, {"date": "2017-03-08", "close": 34.6, "volume": 233312.0}, {"date": "2017-03-09", "close": 34.9, "volume": 325534.0}, {"date": "2017-03-10", "close": 35.8, "volume": 427096.0}, {"date": "2017-03-13", "close": 35.4, "volume": 284621.0}, {"date": "2017-03-14", "close": 35.05, "volume": 430172.0}, {"date": "2017-03-15", "close": 36.55, "volume": 497953.0}, {"date": "2017-03-16", "close": 36.8, "volume": 320826.0}, {"date": "2017-03-17", "close": 36.0, "volume": 729217.0}, {"date": "2017-03-20", "close": 35.85, "volume": 202588.0}, {"date": "2017-03-21", "close": 34.9, "volume": 407925.0}, {"date": "2017-03-22", "close": 34.85, "volume": 338920.0}, {"date": "2017-03-23", "close": 35.25, "volume": 218689.0}, {"date": "2017-03-24", "close": 35.5, "volume": 410998.0}, {"date": "2017-03-27", "close": 34.9, "volume": 247128.0}, {"date": "2017-03-28", "close": 34.8, "volume": 304526.0}, {"date": "2017-03-29", "close": 33.85, "volume": 231272.0}, {"date": "2017-03-30", "close": 33.85, "volume": 374657.0}, {"date": "2017-03-31", "close": 34.25, "volume": 667470.0}, {"date": "2017-04-03", "close": 33.8, "volume": 290390.0}, {"date": "2017-04-04", "close": 32.95, "volume": 266706.0}, {"date": "2017-04-05", "close": 31.9, "volume": 342181.0}, {"date": "2017-04-06", "close": 31.7, "volume": 273339.0}, {"date": "2017-04-07", "close": 31.15, "volume": 548041.0}, {"date": "2017-04-10", "close": 31.8, "volume": 404435.0}, {"date": "2017-04-11", "close": 32.0, "volume": 383884.0}, {"date": "2017-04-12", "close": 30.4, "volume": 400678.0}, {"date": "2017-04-13", "close": 33.05, "volume": 1281706.0}, {"date": "2017-04-17", "close": 32.5, "volume": 523740.0}, {"date": "2017-04-18", "close": 32.9, "volume": 378268.0}, {"date": "2017-04-19", "close": 34.0, "volume": 422321.0}, {"date": "2017-04-20", "close": 34.7, "volume": 369506.0}, {"date": "2017-04-21", "close": 34.3, "volume": 448794.0}, {"date": "2017-04-24", "close": 34.9, "volume": 367454.0}, {"date": "2017-04-25", "close": 35.8, "volume": 373884.0}, {"date": "2017-04-26", "close": 35.85, "volume": 409023.0}, {"date": "2017-04-27", "close": 34.85, "volume": 534435.0}, {"date": "2017-04-28", "close": 37.2, "volume": 1051375.0}, {"date": "2017-05-01", "close": 37.05, "volume": 509669.0}, {"date": "2017-05-02", "close": 37.15, "volume": 327981.0}, {"date": "2017-05-03", "close": 36.95, "volume": 260216.0}, {"date": "2017-05-04", "close": 36.35, "volume": 183025.0}, {"date": "2017-05-05", "close": 36.35, "volume": 247620.0}, {"date": "2017-05-08", "close": 35.7, "volume": 247512.0}, {"date": "2017-05-09", "close": 35.85, "volume": 315721.0}, {"date": "2017-05-10", "close": 35.75, "volume": 274875.0}, {"date": "2017-05-11", "close": 35.7, "volume": 210914.0}, {"date": "2017-05-12", "close": 34.95, "volume": 223614.0}, {"date": "2017-05-15", "close": 35.5, "volume": 195306.0}, {"date": "2017-05-16", "close": 35.7, "volume": 190345.0}, {"date": "2017-05-17", "close": 33.9, "volume": 325024.0}, {"date": "2017-05-18", "close": 33.9, "volume": 354488.0}, {"date": "2017-05-19", "close": 34.45, "volume": 225487.0}, {"date": "2017-05-22", "close": 34.35, "volume": 262902.0}, {"date": "2017-05-23", "close": 35.0, "volume": 282533.0}, {"date": "2017-05-24", "close": 35.05, "volume": 420397.0}, {"date": "2017-05-25", "close": 36.3, "volume": 276635.0}, {"date": "2017-05-26", "close": 35.35, "volume": 233038.0}, {"date": "2017-05-30", "close": 34.6, "volume": 308931.0}, {"date": "2017-05-31", "close": 34.3, "volume": 382462.0}, {"date": "2017-06-01", "close": 35.05, "volume": 253390.0}, {"date": "2017-06-02", "close": 35.975, "volume": 318870.0}, {"date": "2017-06-05", "close": 35.7, "volume": 170575.0}, {"date": "2017-06-06", "close": 35.7, "volume": 158491.0}, {"date": "2017-06-07", "close": 36.05, "volume": 297359.0}, {"date": "2017-06-08", "close": 36.6, "volume": 260726.0}, {"date": "2017-06-09", "close": 37.05, "volume": 290771.0}, {"date": "2017-06-12", "close": 37.5, "volume": 344634.0}, {"date": "2017-06-13", "close": 37.45, "volume": 384959.0}, {"date": "2017-06-14", "close": 37.3, "volume": 257133.0}, {"date": "2017-06-15", "close": 37.05, "volume": 173173.0}, {"date": "2017-06-16", "close": 36.7, "volume": 407452.0}, {"date": "2017-06-19", "close": 36.9, "volume": 175536.0}, {"date": "2017-06-20", "close": 35.8, "volume": 157775.0}, {"date": "2017-06-21", "close": 36.35, "volume": 226478.0}, {"date": "2017-06-22", "close": 36.0, "volume": 108481.0}, {"date": "2017-06-23", "close": 36.2, "volume": 268534.0}, {"date": "2017-06-26", "close": 36.2, "volume": 181233.0}, {"date": "2017-06-27", "close": 35.45, "volume": 270171.0}, {"date": "2017-06-28", "close": 34.95, "volume": 342362.0}, {"date": "2017-06-29", "close": 34.95, "volume": 251087.0}, {"date": "2017-06-30", "close": 35.1, "volume": 303161.0}, {"date": "2017-07-03", "close": 35.45, "volume": 110796.0}, {"date": "2017-07-05", "close": 35.85, "volume": 238965.0}, {"date": "2017-07-06", "close": 35.25, "volume": 212436.0}, {"date": "2017-07-07", "close": 36.8, "volume": 268431.0}, {"date": "2017-07-10", "close": 36.6, "volume": 245790.0}, {"date": "2017-07-11", "close": 36.2, "volume": 207815.0}, {"date": "2017-07-12", "close": 37.0, "volume": 366195.0}, {"date": "2017-07-13", "close": 36.75, "volume": 165566.0}, {"date": "2017-07-14", "close": 36.55, "volume": 159214.0}, {"date": "2017-07-17", "close": 37.9, "volume": 247020.0}, {"date": "2017-07-18", "close": 37.55, "volume": 273834.0}, {"date": "2017-07-19", "close": 37.9, "volume": 140283.0}, {"date": "2017-07-20", "close": 38.15, "volume": 261791.0}, {"date": "2017-07-21", "close": 37.9, "volume": 271769.0}, {"date": "2017-07-24", "close": 37.9, "volume": 265266.0}, {"date": "2017-07-25", "close": 37.7, "volume": 215175.0}, {"date": "2017-07-26", "close": 37.7, "volume": 189774.0}, {"date": "2017-07-27", "close": 35.7, "volume": 419823.0}, {"date": "2017-07-28", "close": 37.6, "volume": 612492.0}, {"date": "2017-07-31", "close": 36.5, "volume": 572133.0}, {"date": "2017-08-01", "close": 36.35, "volume": 220970.0}, {"date": "2017-08-02", "close": 36.05, "volume": 181861.0}, {"date": "2017-08-03", "close": 35.85, "volume": 116216.0}, {"date": "2017-08-04", "close": 36.85, "volume": 198010.0}, {"date": "2017-08-07", "close": 36.6, "volume": 301012.0}, {"date": "2017-08-08", "close": 36.3, "volume": 288508.0}, {"date": "2017-08-09", "close": 37.0, "volume": 372830.0}, {"date": "2017-08-10", "close": 38.25, "volume": 415165.0}, {"date": "2017-08-11", "close": 36.7, "volume": 457239.0}, {"date": "2017-08-14", "close": 36.9, "volume": 265072.0}, {"date": "2017-08-15", "close": 36.25, "volume": 185724.0}, {"date": "2017-08-16", "close": 36.35, "volume": 159839.0}, {"date": "2017-08-17", "close": 34.4, "volume": 433233.0}, {"date": "2017-08-18", "close": 34.5, "volume": 333970.0}, {"date": "2017-08-21", "close": 34.7, "volume": 178070.0}, {"date": "2017-08-22", "close": 33.7, "volume": 319331.0}, {"date": "2017-08-23", "close": 32.7, "volume": 337629.0}, {"date": "2017-08-24", "close": 32.05, "volume": 273336.0}, {"date": "2017-08-25", "close": 34.2, "volume": 397130.0}, {"date": "2017-08-28", "close": 34.1, "volume": 384243.0}, {"date": "2017-08-29", "close": 34.5, "volume": 404923.0}, {"date": "2017-08-30", "close": 34.15, "volume": 313565.0}, {"date": "2017-08-31", "close": 34.7, "volume": 362209.0}, {"date": "2017-09-01", "close": 35.375, "volume": 222537.0}, {"date": "2017-09-05", "close": 35.0, "volume": 296838.0}, {"date": "2017-09-06", "close": 36.0, "volume": 367823.0}, {"date": "2017-09-07", "close": 36.2, "volume": 309933.0}, {"date": "2017-09-08", "close": 36.8, "volume": 280284.0}, {"date": "2017-09-11", "close": 37.5, "volume": 201831.0}, {"date": "2017-09-12", "close": 38.65, "volume": 330496.0}, {"date": "2017-09-13", "close": 39.5, "volume": 454646.0}, {"date": "2017-09-14", "close": 39.0, "volume": 220622.0}, {"date": "2017-09-15", "close": 39.8, "volume": 636257.0}, {"date": "2017-09-18", "close": 40.05, "volume": 438549.0}, {"date": "2017-09-19", "close": 41.0, "volume": 563653.0}, {"date": "2017-09-20", "close": 42.1, "volume": 515884.0}, {"date": "2017-09-21", "close": 41.8, "volume": 344805.0}, {"date": "2017-09-22", "close": 42.35, "volume": 354191.0}, {"date": "2017-09-25", "close": 42.9, "volume": 472782.0}, {"date": "2017-09-26", "close": 43.4, "volume": 433481.0}, {"date": "2017-09-27", "close": 44.4, "volume": 491763.0}, {"date": "2017-09-28", "close": 43.85, "volume": 414185.0}, {"date": "2017-09-29", "close": 43.9, "volume": 612002.0}, {"date": "2017-10-02", "close": 45.2, "volume": 561658.0}, {"date": "2017-10-03", "close": 46.95, "volume": 470757.0}, {"date": "2017-10-04", "close": 46.8, "volume": 695386.0}, {"date": "2017-10-05", "close": 46.45, "volume": 300346.0}, {"date": "2017-10-06", "close": 46.1, "volume": 392515.0}, {"date": "2017-10-09", "close": 46.3, "volume": 243074.0}, {"date": "2017-10-10", "close": 45.75, "volume": 341137.0}, {"date": "2017-10-11", "close": 46.0, "volume": 385437.0}, {"date": "2017-10-12", "close": 46.3, "volume": 521997.0}, {"date": "2017-10-13", "close": 46.65, "volume": 261948.0}, {"date": "2017-10-16", "close": 45.7, "volume": 371180.0}, {"date": "2017-10-17", "close": 46.35, "volume": 367342.0}, {"date": "2017-10-18", "close": 46.15, "volume": 190657.0}, {"date": "2017-10-19", "close": 45.35, "volume": 227399.0}, {"date": "2017-10-20", "close": 46.15, "volume": 246077.0}, {"date": "2017-10-23", "close": 44.75, "volume": 266957.0}, {"date": "2017-10-24", "close": 45.2, "volume": 433041.0}, {"date": "2017-10-25", "close": 43.2, "volume": 538910.0}, {"date": "2017-10-26", "close": 46.05, "volume": 759249.0}, {"date": "2017-10-27", "close": 45.65, "volume": 370152.0}, {"date": "2017-10-30", "close": 46.45, "volume": 406574.0}, {"date": "2017-10-31", "close": 47.1, "volume": 294061.0}, {"date": "2017-11-01", "close": 47.05, "volume": 265353.0}, {"date": "2017-11-02", "close": 46.75, "volume": 246767.0}, {"date": "2017-11-03", "close": 45.75, "volume": 340898.0}, {"date": "2017-11-06", "close": 47.0, "volume": 376078.0}, {"date": "2017-11-07", "close": 46.5, "volume": 273275.0}, {"date": "2017-11-08", "close": 46.2, "volume": 266531.0}, {"date": "2017-11-09", "close": 45.8, "volume": 146696.0}, {"date": "2017-11-10", "close": 45.9, "volume": 346702.0}, {"date": "2017-11-13", "close": 45.95, "volume": 256145.0}, {"date": "2017-11-14", "close": 47.65, "volume": 408796.0}, {"date": "2017-11-15", "close": 48.1, "volume": 356766.0}, {"date": "2017-11-16", "close": 49.6, "volume": 343899.0}, {"date": "2017-11-17", "close": 50.3, "volume": 241463.0}, {"date": "2017-11-20", "close": 50.65, "volume": 270356.0}, {"date": "2017-11-21", "close": 51.4, "volume": 294645.0}, {"date": "2017-11-22", "close": 50.4, "volume": 204475.0}, {"date": "2017-11-24", "close": 50.0, "volume": 174472.0}, {"date": "2017-11-27", "close": 49.65, "volume": 376301.0}, {"date": "2017-11-28", "close": 50.8, "volume": 247046.0}, {"date": "2017-11-29", "close": 51.6, "volume": 244883.0}, {"date": "2017-11-30", "close": 52.05, "volume": 294792.0}, {"date": "2017-12-01", "close": 50.8, "volume": 370199.0}, {"date": "2017-12-04", "close": 51.3, "volume": 208073.0}, {"date": "2017-12-05", "close": 50.95, "volume": 258683.0}, {"date": "2017-12-06", "close": 51.4, "volume": 186602.0}, {"date": "2017-12-07", "close": 51.65, "volume": 258019.0}, {"date": "2017-12-08", "close": 52.5, "volume": 324915.0}, {"date": "2017-12-11", "close": 53.85, "volume": 321936.0}, {"date": "2017-12-12", "close": 52.95, "volume": 327131.0}, {"date": "2017-12-13", "close": 52.5, "volume": 238034.0}, {"date": "2017-12-14", "close": 52.15, "volume": 299026.0}, {"date": "2017-12-15", "close": 52.65, "volume": 709091.0}, {"date": "2017-12-18", "close": 54.55, "volume": 217417.0}, {"date": "2017-12-19", "close": 51.95, "volume": 464729.0}, {"date": "2017-12-20", "close": 52.45, "volume": 176206.0}, {"date": "2017-12-21", "close": 54.45, "volume": 214186.0}, {"date": "2017-12-22", "close": 53.8, "volume": 146124.0}, {"date": "2017-12-26", "close": 53.85, "volume": 99747.0}, {"date": "2017-12-27", "close": 53.55, "volume": 107086.0}, {"date": "2017-12-28", "close": 53.6, "volume": 111192.0}, {"date": "2017-12-29", "close": 53.1, "volume": 169613.0}, {"date": "2018-01-02", "close": 53.0, "volume": 167060.0}, {"date": "2018-01-03", "close": 51.3, "volume": 256193.0}, {"date": "2018-01-04", "close": 51.45, "volume": 315026.0}, {"date": "2018-01-05", "close": 51.1, "volume": 277073.0}, {"date": "2018-01-08", "close": 49.95, "volume": 549692.0}, {"date": "2018-01-09", "close": 49.25, "volume": 405431.0}, {"date": "2018-01-10", "close": 50.75, "volume": 349290.0}, {"date": "2018-01-11", "close": 53.25, "volume": 325570.0}, {"date": "2018-01-12", "close": 54.75, "volume": 341260.0}, {"date": "2018-01-16", "close": 55.2, "volume": 485451.0}, {"date": "2018-01-17", "close": 54.0, "volume": 215874.0}, {"date": "2018-01-18", "close": 53.85, "volume": 282337.0}, {"date": "2018-01-19", "close": 54.2, "volume": 271558.0}, {"date": "2018-01-22", "close": 54.45, "volume": 138605.0}, {"date": "2018-01-23", "close": 54.8, "volume": 305346.0}, {"date": "2018-01-24", "close": 55.25, "volume": 389857.0}, {"date": "2018-01-25", "close": 54.0, "volume": 418997.0}, {"date": "2018-01-26", "close": 54.9, "volume": 402941.0}, {"date": "2018-01-29", "close": 56.75, "volume": 386666.0}, {"date": "2018-01-30", "close": 55.85, "volume": 300021.0}, {"date": "2018-01-31", "close": 55.75, "volume": 241788.0}, {"date": "2018-02-01", "close": 56.55, "volume": 243489.0}, {"date": "2018-02-02", "close": 54.15, "volume": 361321.0}, {"date": "2018-02-05", "close": 52.15, "volume": 343731.0}, {"date": "2018-02-06", "close": 52.85, "volume": 303116.0}, {"date": "2018-02-07", "close": 54.15, "volume": 291165.0}, {"date": "2018-02-08", "close": 53.3, "volume": 275838.0}, {"date": "2018-02-09", "close": 53.5, "volume": 294514.0}, {"date": "2018-02-12", "close": 55.15, "volume": 261488.0}, {"date": "2018-02-13", "close": 56.35, "volume": 221949.0}, {"date": "2018-02-14", "close": 56.7, "volume": 227662.0}, {"date": "2018-02-15", "close": 57.8, "volume": 217409.0}, {"date": "2018-02-16", "close": 56.6, "volume": 154040.0}, {"date": "2018-02-20", "close": 56.1, "volume": 139031.0}, {"date": "2018-02-21", "close": 56.25, "volume": 230576.0}, {"date": "2018-02-22", "close": 56.1, "volume": 170649.0}, {"date": "2018-02-23", "close": 56.35, "volume": 167070.0}, {"date": "2018-02-26", "close": 57.35, "volume": 294388.0}, {"date": "2018-02-27", "close": 56.1, "volume": 202416.0}, {"date": "2018-02-28", "close": 54.8, "volume": 248976.0}, {"date": "2018-03-01", "close": 55.15, "volume": 229124.0}, {"date": "2018-03-02", "close": 54.75, "volume": 247588.0}, {"date": "2018-03-05", "close": 55.45, "volume": 258702.0}, {"date": "2018-03-06", "close": 56.1, "volume": 268747.0}, {"date": "2018-03-07", "close": 56.15, "volume": 230716.0}, {"date": "2018-03-08", "close": 57.05, "volume": 156502.0}, {"date": "2018-03-09", "close": 57.95, "volume": 164718.0}, {"date": "2018-03-12", "close": 58.45, "volume": 165487.0}, {"date": "2018-03-13", "close": 59.4, "volume": 298031.0}, {"date": "2018-03-14", "close": 58.5, "volume": 172288.0}, {"date": "2018-03-15", "close": 58.7, "volume": 133489.0}, {"date": "2018-03-16", "close": 60.3, "volume": 457526.0}, {"date": "2018-03-19", "close": 59.55, "volume": 164512.0}, {"date": "2018-03-20", "close": 59.85, "volume": 180999.0}, {"date": "2018-03-21", "close": 58.9, "volume": 154354.0}, {"date": "2018-03-22", "close": 56.85, "volume": 269132.0}, {"date": "2018-03-23", "close": 54.95, "volume": 301610.0}, {"date": "2018-03-26", "close": 55.6, "volume": 488549.0}, {"date": "2018-03-27", "close": 54.3, "volume": 168390.0}, {"date": "2018-03-28", "close": 53.95, "volume": 166588.0}, {"date": "2018-03-29", "close": 54.4, "volume": 339459.0}, {"date": "2018-04-02", "close": 52.75, "volume": 205895.0}, {"date": "2018-04-03", "close": 54.8, "volume": 230620.0}, {"date": "2018-04-04", "close": 55.45, "volume": 153003.0}, {"date": "2018-04-05", "close": 56.05, "volume": 167052.0}, {"date": "2018-04-06", "close": 54.75, "volume": 243573.0}, {"date": "2018-04-09", "close": 54.15, "volume": 139638.0}, {"date": "2018-04-10", "close": 53.15, "volume": 327663.0}, {"date": "2018-04-11", "close": 52.7, "volume": 255912.0}, {"date": "2018-04-12", "close": 53.85, "volume": 388789.0}, {"date": "2018-04-13", "close": 54.15, "volume": 281755.0}, {"date": "2018-04-16", "close": 55.4, "volume": 198966.0}, {"date": "2018-04-17", "close": 55.85, "volume": 181211.0}, {"date": "2018-04-18", "close": 57.1, "volume": 211847.0}, {"date": "2018-04-19", "close": 56.35, "volume": 97848.0}, {"date": "2018-04-20", "close": 56.35, "volume": 122458.0}, {"date": "2018-04-23", "close": 56.6, "volume": 153339.0}, {"date": "2018-04-24", "close": 55.45, "volume": 237339.0}, {"date": "2018-04-25", "close": 54.95, "volume": 131215.0}, {"date": "2018-04-26", "close": 53.45, "volume": 222267.0}, {"date": "2018-04-27", "close": 57.8, "volume": 429773.0}, {"date": "2018-04-30", "close": 56.9, "volume": 420173.0}, {"date": "2018-05-01", "close": 58.3, "volume": 400170.0}, {"date": "2018-05-02", "close": 58.25, "volume": 386935.0}, {"date": "2018-05-03", "close": 56.4, "volume": 338539.0}, {"date": "2018-05-04", "close": 56.75, "volume": 515166.0}, {"date": "2018-05-07", "close": 55.5, "volume": 236997.0}, {"date": "2018-05-08", "close": 56.25, "volume": 347090.0}, {"date": "2018-05-09", "close": 56.85, "volume": 214542.0}, {"date": "2018-05-10", "close": 56.35, "volume": 190326.0}, {"date": "2018-05-11", "close": 56.35, "volume": 117844.0}, {"date": "2018-05-14", "close": 55.6, "volume": 164285.0}, {"date": "2018-05-15", "close": 55.9, "volume": 145741.0}, {"date": "2018-05-16", "close": 57.6, "volume": 162049.0}, {"date": "2018-05-17", "close": 57.85, "volume": 150314.0}, {"date": "2018-05-18", "close": 57.7, "volume": 152070.0}, {"date": "2018-05-21", "close": 58.5, "volume": 154639.0}, {"date": "2018-05-22", "close": 56.6, "volume": 164890.0}, {"date": "2018-05-23", "close": 55.6, "volume": 144765.0}, {"date": "2018-05-24", "close": 57.25, "volume": 168069.0}, {"date": "2018-05-25", "close": 58.35, "volume": 120171.0}, {"date": "2018-05-29", "close": 57.35, "volume": 198178.0}, {"date": "2018-05-30", "close": 57.85, "volume": 164667.0}, {"date": "2018-05-31", "close": 57.0, "volume": 202397.0}, {"date": "2018-06-01", "close": 57.15, "volume": 166094.0}, {"date": "2018-06-04", "close": 57.7, "volume": 226620.0}, {"date": "2018-06-05", "close": 57.7, "volume": 122540.0}, {"date": "2018-06-06", "close": 57.35, "volume": 123816.0}, {"date": "2018-06-07", "close": 56.05, "volume": 126554.0}, {"date": "2018-06-08", "close": 55.0, "volume": 265130.0}, {"date": "2018-06-11", "close": 56.75, "volume": 171631.0}, {"date": "2018-06-12", "close": 55.95, "volume": 230395.0}, {"date": "2018-06-13", "close": 55.25, "volume": 117977.0}, {"date": "2018-06-14", "close": 56.25, "volume": 104667.0}, {"date": "2018-06-15", "close": 57.2, "volume": 306464.0}, {"date": "2018-06-18", "close": 56.65, "volume": 115271.0}, {"date": "2018-06-19", "close": 56.65, "volume": 134857.0}, {"date": "2018-06-20", "close": 57.55, "volume": 150429.0}, {"date": "2018-06-21", "close": 56.35, "volume": 185914.0}, {"date": "2018-06-22", "close": 55.6, "volume": 371471.0}, {"date": "2018-06-25", "close": 53.85, "volume": 254693.0}, {"date": "2018-06-26", "close": 52.6, "volume": 265161.0}, {"date": "2018-06-27", "close": 51.75, "volume": 177092.0}, {"date": "2018-06-28", "close": 51.0, "volume": 172631.0}, {"date": "2018-06-29", "close": 51.9, "volume": 234649.0}, {"date": "2018-07-02", "close": 53.4, "volume": 231109.0}, {"date": "2018-07-03", "close": 51.65, "volume": 135985.0}, {"date": "2018-07-05", "close": 53.05, "volume": 154912.0}, {"date": "2018-07-06", "close": 53.75, "volume": 178125.0}, {"date": "2018-07-09", "close": 54.75, "volume": 131641.0}, {"date": "2018-07-10", "close": 54.35, "volume": 179267.0}, {"date": "2018-07-11", "close": 53.6, "volume": 121387.0}, {"date": "2018-07-12", "close": 53.8, "volume": 166174.0}, {"date": "2018-07-13", "close": 54.9, "volume": 124003.0}, {"date": "2018-07-16", "close": 54.05, "volume": 159145.0}, {"date": "2018-07-17", "close": 54.55, "volume": 105350.0}, {"date": "2018-07-18", "close": 55.75, "volume": 126055.0}, {"date": "2018-07-19", "close": 56.1, "volume": 146298.0}, {"date": "2018-07-20", "close": 55.5, "volume": 92611.0}, {"date": "2018-07-23", "close": 55.65, "volume": 136269.0}, {"date": "2018-07-24", "close": 54.95, "volume": 379424.0}, {"date": "2018-07-25", "close": 55.9, "volume": 108124.0}, {"date": "2018-07-26", "close": 57.55, "volume": 191532.0}, {"date": "2018-07-27", "close": 60.6, "volume": 568501.0}, {"date": "2018-07-30", "close": 59.7, "volume": 169019.0}, {"date": "2018-07-31", "close": 59.9, "volume": 402267.0}, {"date": "2018-08-01", "close": 59.8, "volume": 224645.0}, {"date": "2018-08-02", "close": 59.45, "volume": 211879.0}, {"date": "2018-08-03", "close": 59.3, "volume": 186314.0}, {"date": "2018-08-06", "close": 59.55, "volume": 167147.0}, {"date": "2018-08-07", "close": 60.6, "volume": 214625.0}, {"date": "2018-08-08", "close": 60.65, "volume": 133250.0}, {"date": "2018-08-09", "close": 60.2, "volume": 114345.0}, {"date": "2018-08-10", "close": 59.25, "volume": 124049.0}, {"date": "2018-08-13", "close": 59.0, "volume": 127085.0}, {"date": "2018-08-14", "close": 60.6, "volume": 102572.0}, {"date": "2018-08-15", "close": 60.65, "volume": 119425.0}, {"date": "2018-08-16", "close": 61.5, "volume": 216105.0}, {"date": "2018-08-17", "close": 61.1, "volume": 95534.0}, {"date": "2018-08-20", "close": 61.85, "volume": 350989.0}, {"date": "2018-08-21", "close": 64.25, "volume": 447807.0}, {"date": "2018-08-22", "close": 63.35, "volume": 237630.0}, {"date": "2018-08-23", "close": 62.7, "volume": 124458.0}, {"date": "2018-08-24", "close": 64.0, "volume": 99178.0}, {"date": "2018-08-27", "close": 63.45, "volume": 147598.0}, {"date": "2018-08-28", "close": 64.55, "volume": 89547.0}, {"date": "2018-08-29", "close": 64.8, "volume": 183819.0}, {"date": "2018-08-30", "close": 64.45, "volume": 106019.0}, {"date": "2018-08-31", "close": 65.3, "volume": 126886.0}, {"date": "2018-09-04", "close": 65.15, "volume": 115173.0}, {"date": "2018-09-05", "close": 62.5, "volume": 289610.0}, {"date": "2018-09-06", "close": 61.25, "volume": 285043.0}, {"date": "2018-09-07", "close": 60.95, "volume": 185317.0}, {"date": "2018-09-10", "close": 61.95, "volume": 188475.0}, {"date": "2018-09-11", "close": 62.0, "volume": 123644.0}, {"date": "2018-09-12", "close": 60.05, "volume": 220235.0}, {"date": "2018-09-13", "close": 61.5, "volume": 130442.0}, {"date": "2018-09-14", "close": 61.15, "volume": 156625.0}, {"date": "2018-09-17", "close": 60.4, "volume": 290288.0}, {"date": "2018-09-18", "close": 59.85, "volume": 168398.0}, {"date": "2018-09-19", "close": 59.4, "volume": 241137.0}, {"date": "2018-09-20", "close": 59.4, "volume": 125926.0}, {"date": "2018-09-21", "close": 58.85, "volume": 643456.0}, {"date": "2018-09-24", "close": 57.75, "volume": 332190.0}, {"date": "2018-09-25", "close": 57.1, "volume": 332759.0}, {"date": "2018-09-26", "close": 58.4, "volume": 379651.0}, {"date": "2018-09-27", "close": 59.15, "volume": 200380.0}, {"date": "2018-09-28", "close": 58.9, "volume": 479684.0}, {"date": "2018-10-01", "close": 56.32, "volume": 334433.0}, {"date": "2018-10-02", "close": 54.97, "volume": 265999.0}, {"date": "2018-10-03", "close": 55.29, "volume": 238910.0}, {"date": "2018-10-04", "close": 54.89, "volume": 549531.0}, {"date": "2018-10-05", "close": 53.12, "volume": 237388.0}, {"date": "2018-10-08", "close": 52.87, "volume": 142992.0}, {"date": "2018-10-09", "close": 52.68, "volume": 267538.0}, {"date": "2018-10-10", "close": 50.86, "volume": 385069.0}, {"date": "2018-10-11", "close": 50.15, "volume": 304533.0}, {"date": "2018-10-12", "close": 50.48, "volume": 200688.0}, {"date": "2018-10-15", "close": 50.64, "volume": 160744.0}, {"date": "2018-10-16", "close": 51.98, "volume": 234531.0}, {"date": "2018-10-17", "close": 52.58, "volume": 284100.0}, {"date": "2018-10-18", "close": 50.34, "volume": 171820.0}, {"date": "2018-10-19", "close": 50.98, "volume": 207162.0}, {"date": "2018-10-22", "close": 51.04, "volume": 173633.0}, {"date": "2018-10-23", "close": 50.44, "volume": 305745.0}, {"date": "2018-10-24", "close": 47.06, "volume": 415242.0}, {"date": "2018-10-25", "close": 49.18, "volume": 260170.0}, {"date": "2018-10-26", "close": 50.0, "volume": 438138.0}, {"date": "2018-10-29", "close": 50.66, "volume": 443651.0}, {"date": "2018-10-30", "close": 51.26, "volume": 220066.0}, {"date": "2018-10-31", "close": 57.29, "volume": 1143945.0}, {"date": "2018-11-01", "close": 56.37, "volume": 427664.0}, {"date": "2018-11-02", "close": 55.86, "volume": 324827.0}, {"date": "2018-11-05", "close": 56.23, "volume": 300097.0}, {"date": "2018-11-06", "close": 57.93, "volume": 359120.0}, {"date": "2018-11-07", "close": 57.72, "volume": 417036.0}, {"date": "2018-11-08", "close": 57.97, "volume": 323997.0}, {"date": "2018-11-09", "close": 56.6, "volume": 182551.0}, {"date": "2018-11-12", "close": 54.95, "volume": 144721.0}, {"date": "2018-11-13", "close": 54.92, "volume": 138827.0}, {"date": "2018-11-14", "close": 54.19, "volume": 240019.0}, {"date": "2018-11-15", "close": 54.63, "volume": 168521.0}, {"date": "2018-11-16", "close": 54.74, "volume": 254062.0}, {"date": "2018-11-19", "close": 53.9, "volume": 191872.0}, {"date": "2018-11-20", "close": 52.44, "volume": 226613.0}, {"date": "2018-11-21", "close": 53.31, "volume": 104757.0}, {"date": "2018-11-23", "close": 54.74, "volume": 51002.0}, {"date": "2018-11-26", "close": 54.49, "volume": 144256.0}, {"date": "2018-11-27", "close": 54.5, "volume": 145019.0}, {"date": "2018-11-28", "close": 56.01, "volume": 190971.0}, {"date": "2018-11-29", "close": 55.51, "volume": 243021.0}, {"date": "2018-11-30", "close": 57.68, "volume": 334931.0}, {"date": "2018-12-03", "close": 57.55, "volume": 318373.0}, {"date": "2018-12-04", "close": 53.81, "volume": 343905.0}, {"date": "2018-12-06", "close": 52.84, "volume": 242278.0}, {"date": "2018-12-07", "close": 49.79, "volume": 268111.0}, {"date": "2018-12-10", "close": 48.51, "volume": 352970.0}, {"date": "2018-12-11", "close": 48.52, "volume": 170786.0}, {"date": "2018-12-12", "close": 49.56, "volume": 154551.0}, {"date": "2018-12-13", "close": 45.65, "volume": 293156.0}, {"date": "2018-12-14", "close": 45.13, "volume": 290944.0}, {"date": "2018-12-17", "close": 44.92, "volume": 413991.0}, {"date": "2018-12-18", "close": 46.03, "volume": 267487.0}, {"date": "2018-12-19", "close": 43.39, "volume": 325551.0}, {"date": "2018-12-20", "close": 43.63, "volume": 414050.0}, {"date": "2018-12-21", "close": 43.3, "volume": 854437.0}, {"date": "2018-12-24", "close": 42.88, "volume": 170830.0}, {"date": "2018-12-26", "close": 44.73, "volume": 232738.0}, {"date": "2018-12-27", "close": 44.8, "volume": 212078.0}, {"date": "2018-12-28", "close": 44.75, "volume": 195892.0}, {"date": "2018-12-31", "close": 44.47, "volume": 245545.0}, {"date": "2019-01-02", "close": 45.42, "volume": 344354.0}, {"date": "2019-01-03", "close": 43.39, "volume": 157538.0}, {"date": "2019-01-04", "close": 44.95, "volume": 210336.0}, {"date": "2019-01-07", "close": 45.25, "volume": 187514.0}, {"date": "2019-01-08", "close": 46.84, "volume": 335318.0}, {"date": "2019-01-09", "close": 48.21, "volume": 286611.0}, {"date": "2019-01-10", "close": 49.34, "volume": 263802.0}, {"date": "2019-01-11", "close": 48.04, "volume": 373199.0}, {"date": "2019-01-14", "close": 47.42, "volume": 166123.0}, {"date": "2019-01-15", "close": 46.84, "volume": 146120.0}, {"date": "2019-01-16", "close": 47.68, "volume": 312179.0}, {"date": "2019-01-17", "close": 48.49, "volume": 230525.0}, {"date": "2019-01-18", "close": 49.59, "volume": 347755.0}, {"date": "2019-01-22", "close": 48.48, "volume": 244842.0}, {"date": "2019-01-23", "close": 47.7, "volume": 143226.0}, {"date": "2019-01-24", "close": 48.23, "volume": 146068.0}, {"date": "2019-01-25", "close": 48.57, "volume": 143744.0}, {"date": "2019-01-28", "close": 49.85, "volume": 279888.0}, {"date": "2019-01-29", "close": 49.82, "volume": 159723.0}, {"date": "2019-01-30", "close": 50.97, "volume": 188209.0}, {"date": "2019-01-31", "close": 50.95, "volume": 286543.0}, {"date": "2019-02-01", "close": 51.82, "volume": 500460.0}, {"date": "2019-02-04", "close": 52.35, "volume": 210587.0}, {"date": "2019-02-05", "close": 52.58, "volume": 382234.0}, {"date": "2019-02-06", "close": 52.73, "volume": 177480.0}, {"date": "2019-02-07", "close": 54.6, "volume": 290275.0}, {"date": "2019-02-08", "close": 53.78, "volume": 215424.0}, {"date": "2019-02-11", "close": 54.31, "volume": 207696.0}, {"date": "2019-02-12", "close": 54.72, "volume": 212211.0}, {"date": "2019-02-13", "close": 54.97, "volume": 205833.0}, {"date": "2019-02-14", "close": 56.15, "volume": 297374.0}, {"date": "2019-02-15", "close": 55.68, "volume": 235117.0}, {"date": "2019-02-19", "close": 56.26, "volume": 209622.0}, {"date": "2019-02-20", "close": 55.85, "volume": 250113.0}, {"date": "2019-02-21", "close": 55.31, "volume": 184714.0}, {"date": "2019-02-22", "close": 55.78, "volume": 281582.0}, {"date": "2019-02-25", "close": 56.04, "volume": 178374.0}, {"date": "2019-02-26", "close": 55.18, "volume": 234873.0}, {"date": "2019-02-27", "close": 54.17, "volume": 160812.0}, {"date": "2019-02-28", "close": 54.04, "volume": 367505.0}, {"date": "2019-03-01", "close": 52.89, "volume": 258539.0}, {"date": "2019-03-04", "close": 52.74, "volume": 364653.0}, {"date": "2019-03-05", "close": 51.94, "volume": 284881.0}, {"date": "2019-03-06", "close": 50.77, "volume": 405668.0}, {"date": "2019-03-07", "close": 49.77, "volume": 338910.0}, {"date": "2019-03-08", "close": 50.01, "volume": 323219.0}, {"date": "2019-03-11", "close": 50.55, "volume": 156616.0}, {"date": "2019-03-12", "close": 50.05, "volume": 292705.0}, {"date": "2019-03-13", "close": 51.09, "volume": 612162.0}, {"date": "2019-03-14", "close": 51.48, "volume": 190995.0}, {"date": "2019-03-15", "close": 51.58, "volume": 1116630.0}, {"date": "2019-03-18", "close": 51.73, "volume": 282721.0}, {"date": "2019-03-19", "close": 51.79, "volume": 181470.0}, {"date": "2019-03-20", "close": 51.74, "volume": 232459.0}, {"date": "2019-03-21", "close": 53.01, "volume": 279524.0}, {"date": "2019-03-22", "close": 51.6, "volume": 238872.0}, {"date": "2019-03-25", "close": 51.69, "volume": 211098.0}, {"date": "2019-03-26", "close": 51.91, "volume": 236187.0}, {"date": "2019-03-27", "close": 53.58, "volume": 225970.0}, {"date": "2019-03-28", "close": 53.4, "volume": 151360.0}, {"date": "2019-03-29", "close": 54.29, "volume": 319958.0}, {"date": "2019-04-01", "close": 55.18, "volume": 201945.0}, {"date": "2019-04-02", "close": 55.72, "volume": 177093.0}, {"date": "2019-04-03", "close": 56.29, "volume": 151338.0}, {"date": "2019-04-04", "close": 57.1, "volume": 140313.0}, {"date": "2019-04-05", "close": 58.09, "volume": 165044.0}, {"date": "2019-04-08", "close": 57.82, "volume": 183902.0}, {"date": "2019-04-09", "close": 57.17, "volume": 232620.0}, {"date": "2019-04-10", "close": 58.53, "volume": 283985.0}, {"date": "2019-04-11", "close": 58.76, "volume": 137542.0}, {"date": "2019-04-12", "close": 58.7, "volume": 300507.0}, {"date": "2019-04-15", "close": 58.22, "volume": 115921.0}, {"date": "2019-04-16", "close": 59.23, "volume": 123621.0}, {"date": "2019-04-17", "close": 59.64, "volume": 206473.0}, {"date": "2019-04-18", "close": 59.25, "volume": 387025.0}, {"date": "2019-04-22", "close": 58.8, "volume": 174404.0}, {"date": "2019-04-23", "close": 59.88, "volume": 171797.0}, {"date": "2019-04-24", "close": 59.72, "volume": 227586.0}, {"date": "2019-04-25", "close": 58.44, "volume": 268575.0}, {"date": "2019-04-26", "close": 60.37, "volume": 438020.0}, {"date": "2019-04-29", "close": 61.62, "volume": 241968.0}, {"date": "2019-04-30", "close": 61.59, "volume": 440454.0}, {"date": "2019-05-01", "close": 60.13, "volume": 362229.0}, {"date": "2019-05-02", "close": 60.15, "volume": 114236.0}, {"date": "2019-05-03", "close": 61.78, "volume": 212493.0}, {"date": "2019-05-06", "close": 61.55, "volume": 188100.0}, {"date": "2019-05-07", "close": 60.53, "volume": 214439.0}, {"date": "2019-05-08", "close": 59.78, "volume": 142381.0}, {"date": "2019-05-09", "close": 60.22, "volume": 125306.0}, {"date": "2019-05-10", "close": 60.67, "volume": 122289.0}, {"date": "2019-05-13", "close": 58.57, "volume": 196013.0}, {"date": "2019-05-14", "close": 58.99, "volume": 125112.0}, {"date": "2019-05-15", "close": 59.09, "volume": 145732.0}, {"date": "2019-05-16", "close": 59.66, "volume": 196559.0}, {"date": "2019-05-17", "close": 59.57, "volume": 160387.0}, {"date": "2019-05-20", "close": 59.08, "volume": 94492.0}, {"date": "2019-05-21", "close": 60.4, "volume": 115084.0}, {"date": "2019-05-22", "close": 59.45, "volume": 139353.0}, {"date": "2019-05-23", "close": 59.23, "volume": 190790.0}, {"date": "2019-05-24", "close": 59.95, "volume": 104489.0}, {"date": "2019-05-28", "close": 59.81, "volume": 187444.0}, {"date": "2019-05-29", "close": 59.25, "volume": 286360.0}, {"date": "2019-05-30", "close": 59.22, "volume": 285445.0}, {"date": "2019-05-31", "close": 58.72, "volume": 438385.0}, {"date": "2019-06-03", "close": 58.08, "volume": 235158.0}, {"date": "2019-06-04", "close": 61.23, "volume": 212194.0}, {"date": "2019-06-05", "close": 60.59, "volume": 219231.0}, {"date": "2019-06-06", "close": 59.68, "volume": 255438.0}, {"date": "2019-06-07", "close": 60.36, "volume": 282631.0}, {"date": "2019-06-10", "close": 60.54, "volume": 174955.0}, {"date": "2019-06-11", "close": 59.53, "volume": 199420.0}, {"date": "2019-06-12", "close": 59.24, "volume": 246611.0}, {"date": "2019-06-13", "close": 60.81, "volume": 178513.0}, {"date": "2019-06-14", "close": 59.99, "volume": 152301.0}, {"date": "2019-06-17", "close": 59.48, "volume": 252498.0}, {"date": "2019-06-18", "close": 60.11, "volume": 156754.0}, {"date": "2019-06-19", "close": 59.63, "volume": 141275.0}, {"date": "2019-06-20", "close": 59.44, "volume": 224343.0}, {"date": "2019-06-21", "close": 57.95, "volume": 354008.0}, {"date": "2019-06-24", "close": 56.7, "volume": 292796.0}, {"date": "2019-06-25", "close": 56.07, "volume": 193627.0}, {"date": "2019-06-26", "close": 56.94, "volume": 201973.0}, {"date": "2019-06-27", "close": 58.06, "volume": 273779.0}, {"date": "2019-06-28", "close": 60.67, "volume": 516344.0}, {"date": "2019-07-01", "close": 60.98, "volume": 349589.0}, {"date": "2019-07-02", "close": 61.22, "volume": 300873.0}, {"date": "2019-07-03", "close": 61.98, "volume": 75379.0}, {"date": "2019-07-05", "close": 62.31, "volume": 150453.0}, {"date": "2019-07-08", "close": 62.39, "volume": 184318.0}, {"date": "2019-07-09", "close": 62.09, "volume": 140222.0}, {"date": "2019-07-10", "close": 61.29, "volume": 221525.0}, {"date": "2019-07-11", "close": 60.4, "volume": 303270.0}, {"date": "2019-07-12", "close": 60.74, "volume": 296894.0}, {"date": "2019-07-15", "close": 59.83, "volume": 201003.0}, {"date": "2019-07-16", "close": 61.42, "volume": 131696.0}, {"date": "2019-07-17", "close": 60.28, "volume": 104439.0}, {"date": "2019-07-18", "close": 60.71, "volume": 127967.0}, {"date": "2019-07-19", "close": 59.57, "volume": 195081.0}, {"date": "2019-07-22", "close": 60.47, "volume": 111964.0}, {"date": "2019-07-23", "close": 61.22, "volume": 184513.0}, {"date": "2019-07-24", "close": 62.68, "volume": 124427.0}, {"date": "2019-07-25", "close": 61.1, "volume": 239006.0}, {"date": "2019-07-26", "close": 61.74, "volume": 150871.0}, {"date": "2019-07-29", "close": 61.83, "volume": 126891.0}, {"date": "2019-07-30", "close": 62.36, "volume": 168712.0}, {"date": "2019-07-31", "close": 60.71, "volume": 292132.0}, {"date": "2019-08-01", "close": 60.75, "volume": 242431.0}, {"date": "2019-08-02", "close": 59.42, "volume": 116892.0}, {"date": "2019-08-05", "close": 56.05, "volume": 191544.0}, {"date": "2019-08-06", "close": 57.17, "volume": 190264.0}, {"date": "2019-08-07", "close": 57.75, "volume": 174608.0}, {"date": "2019-08-08", "close": 57.8, "volume": 157100.0}, {"date": "2019-08-09", "close": 56.83, "volume": 320303.0}, {"date": "2019-08-12", "close": 55.6, "volume": 227197.0}, {"date": "2019-08-13", "close": 55.83, "volume": 156526.0}, {"date": "2019-08-14", "close": 54.23, "volume": 145839.0}, {"date": "2019-08-15", "close": 53.72, "volume": 176280.0}, {"date": "2019-08-16", "close": 55.63, "volume": 121168.0}, {"date": "2019-08-19", "close": 57.0, "volume": 165943.0}, {"date": "2019-08-20", "close": 55.93, "volume": 195419.0}, {"date": "2019-08-21", "close": 56.9, "volume": 116816.0}, {"date": "2019-08-22", "close": 56.31, "volume": 114039.0}, {"date": "2019-08-23", "close": 54.25, "volume": 172002.0}, {"date": "2019-08-26", "close": 54.9, "volume": 180902.0}, {"date": "2019-08-27", "close": 53.8, "volume": 186385.0}, {"date": "2019-08-28", "close": 55.19, "volume": 268444.0}, {"date": "2019-08-29", "close": 57.12, "volume": 113907.0}, {"date": "2019-08-30", "close": 57.26, "volume": 224758.0}, {"date": "2019-09-03", "close": 56.22, "volume": 247060.0}, {"date": "2019-09-04", "close": 56.2, "volume": 207457.0}, {"date": "2019-09-05", "close": 57.11, "volume": 263328.0}, {"date": "2019-09-06", "close": 56.97, "volume": 119277.0}, {"date": "2019-09-09", "close": 58.17, "volume": 206586.0}, {"date": "2019-09-10", "close": 59.39, "volume": 196999.0}, {"date": "2019-09-11", "close": 60.89, "volume": 190943.0}, {"date": "2019-09-12", "close": 60.28, "volume": 259290.0}, {"date": "2019-09-13", "close": 62.22, "volume": 190393.0}, {"date": "2019-09-16", "close": 59.51, "volume": 321239.0}, {"date": "2019-09-17", "close": 59.24, "volume": 185267.0}, {"date": "2019-09-18", "close": 59.56, "volume": 275214.0}, {"date": "2019-09-19", "close": 59.23, "volume": 193334.0}, {"date": "2019-09-20", "close": 58.64, "volume": 604108.0}, {"date": "2019-09-23", "close": 57.86, "volume": 238740.0}, {"date": "2019-09-24", "close": 57.71, "volume": 175514.0}, {"date": "2019-09-25", "close": 58.9, "volume": 153002.0}, {"date": "2019-09-26", "close": 58.61, "volume": 110561.0}, {"date": "2019-09-27", "close": 57.13, "volume": 157530.0}, {"date": "2019-09-30", "close": 57.4, "volume": 331753.0}, {"date": "2019-10-01", "close": 56.45, "volume": 194884.0}, {"date": "2019-10-02", "close": 55.88, "volume": 247009.0}, {"date": "2019-10-03", "close": 55.08, "volume": 131449.0}, {"date": "2019-10-04", "close": 55.61, "volume": 117924.0}, {"date": "2019-10-07", "close": 55.62, "volume": 128209.0}, {"date": "2019-10-08", "close": 54.76, "volume": 131374.0}, {"date": "2019-10-09", "close": 54.87, "volume": 175991.0}, {"date": "2019-10-10", "close": 55.24, "volume": 149087.0}, {"date": "2019-10-11", "close": 55.68, "volume": 193960.0}, {"date": "2019-10-14", "close": 55.935, "volume": 249237.0}, {"date": "2019-10-15", "close": 56.76, "volume": 271380.0}, {"date": "2019-10-16", "close": 56.55, "volume": 189027.0}, {"date": "2019-10-17", "close": 56.59, "volume": 184183.0}, {"date": "2019-10-18", "close": 56.75, "volume": 172735.0}, {"date": "2019-10-21", "close": 58.0, "volume": 215416.0}, {"date": "2019-10-22", "close": 58.67, "volume": 202506.0}, {"date": "2019-10-23", "close": 58.65, "volume": 116560.0}, {"date": "2019-10-24", "close": 57.74, "volume": 122965.0}, {"date": "2019-10-25", "close": 59.03, "volume": 108175.0}, {"date": "2019-10-28", "close": 59.34, "volume": 173066.0}, {"date": "2019-10-29", "close": 59.06, "volume": 160726.0}, {"date": "2019-10-30", "close": 59.21, "volume": 157186.0}, {"date": "2019-10-31", "close": 59.55, "volume": 339909.0}, {"date": "2019-11-01", "close": 59.44, "volume": 200251.0}, {"date": "2019-11-04", "close": 61.46, "volume": 235107.0}, {"date": "2019-11-05", "close": 62.84, "volume": 272827.0}, {"date": "2019-11-06", "close": 62.52, "volume": 270108.0}, {"date": "2019-11-07", "close": 63.19, "volume": 250179.0}, {"date": "2019-11-08", "close": 63.15, "volume": 167303.0}, {"date": "2019-11-11", "close": 62.57, "volume": 134375.0}, {"date": "2019-11-12", "close": 62.85, "volume": 177395.0}, {"date": "2019-11-13", "close": 63.05, "volume": 204552.0}, {"date": "2019-11-14", "close": 62.44, "volume": 152993.0}, {"date": "2019-11-15", "close": 62.44, "volume": 221029.0}, {"date": "2019-11-18", "close": 61.99, "volume": 113054.0}, {"date": "2019-11-19", "close": 62.2, "volume": 158425.0}, {"date": "2019-11-20", "close": 61.81, "volume": 263148.0}, {"date": "2019-11-21", "close": 61.07, "volume": 168800.0}, {"date": "2019-11-22", "close": 61.69, "volume": 159337.0}, {"date": "2019-11-25", "close": 63.84, "volume": 270950.0}, {"date": "2019-11-26", "close": 64.31, "volume": 294642.0}, {"date": "2019-11-27", "close": 63.93, "volume": 107418.0}, {"date": "2019-11-29", "close": 62.64, "volume": 93947.0}, {"date": "2019-12-02", "close": 62.23, "volume": 200560.0}, {"date": "2019-12-03", "close": 61.29, "volume": 218337.0}, {"date": "2019-12-04", "close": 62.05, "volume": 211820.0}, {"date": "2019-12-05", "close": 61.85, "volume": 221290.0}, {"date": "2019-12-06", "close": 63.29, "volume": 184205.0}, {"date": "2019-12-09", "close": 63.03, "volume": 262868.0}, {"date": "2019-12-10", "close": 62.97, "volume": 233619.0}, {"date": "2019-12-11", "close": 62.68, "volume": 169474.0}, {"date": "2019-12-12", "close": 63.54, "volume": 229713.0}, {"date": "2019-12-13", "close": 62.58, "volume": 396747.0}, {"date": "2019-12-16", "close": 63.06, "volume": 172251.0}, {"date": "2019-12-17", "close": 64.43, "volume": 230839.0}, {"date": "2019-12-18", "close": 64.96, "volume": 457209.0}, {"date": "2019-12-19", "close": 65.15, "volume": 553143.0}, {"date": "2019-12-20", "close": 64.76, "volume": 1016698.0}, {"date": "2019-12-23", "close": 65.32, "volume": 265826.0}, {"date": "2019-12-24", "close": 65.15, "volume": 70376.0}, {"date": "2019-12-26", "close": 65.22, "volume": 141845.0}, {"date": "2019-12-27", "close": 64.88, "volume": 157654.0}, {"date": "2019-12-30", "close": 64.54, "volume": 157420.0}, {"date": "2019-12-31", "close": 64.63, "volume": 266403.0}, {"date": "2020-01-02", "close": 65.04, "volume": 349551.0}, {"date": "2020-01-03", "close": 64.02, "volume": 246938.0}, {"date": "2020-01-06", "close": 64.1, "volume": 189453.0}, {"date": "2020-01-07", "close": 63.72, "volume": 300219.0}, {"date": "2020-01-08", "close": 64.21, "volume": 164543.0}, {"date": "2020-01-09", "close": 64.68, "volume": 183813.0}, {"date": "2020-01-10", "close": 64.11, "volume": 161456.0}, {"date": "2020-01-13", "close": 64.09, "volume": 395153.0}, {"date": "2020-01-14", "close": 64.04, "volume": 332411.0}, {"date": "2020-01-15", "close": 64.79, "volume": 337841.0}, {"date": "2020-01-16", "close": 65.74, "volume": 188368.0}, {"date": "2020-01-17", "close": 66.2, "volume": 241599.0}, {"date": "2020-01-21", "close": 64.85, "volume": 248421.0}, {"date": "2020-01-22", "close": 64.14, "volume": 171323.0}, {"date": "2020-01-23", "close": 65.08, "volume": 225671.0}, {"date": "2020-01-24", "close": 63.54, "volume": 180545.0}, {"date": "2020-01-27", "close": 61.8, "volume": 164738.0}, {"date": "2020-01-28", "close": 62.28, "volume": 328611.0}, {"date": "2020-01-29", "close": 60.9, "volume": 142207.0}, {"date": "2020-01-30", "close": 61.53, "volume": 273960.0}, {"date": "2020-01-31", "close": 55.17, "volume": 715831.0}, {"date": "2020-02-03", "close": 55.35, "volume": 610533.0}, {"date": "2020-02-04", "close": 57.77, "volume": 572606.0}, {"date": "2020-02-05", "close": 59.72, "volume": 653935.0}, {"date": "2020-02-06", "close": 57.07, "volume": 353833.0}, {"date": "2020-02-07", "close": 57.1, "volume": 329793.0}, {"date": "2020-02-10", "close": 56.56, "volume": 243488.0}, {"date": "2020-02-11", "close": 57.39, "volume": 228924.0}, {"date": "2020-02-12", "close": 57.76, "volume": 336449.0}, {"date": "2020-02-13", "close": 58.92, "volume": 295555.0}, {"date": "2020-02-14", "close": 57.72, "volume": 253437.0}, {"date": "2020-02-18", "close": 57.41, "volume": 190097.0}, {"date": "2020-02-19", "close": 56.8, "volume": 327785.0}, {"date": "2020-02-20", "close": 56.59, "volume": 385150.0}, {"date": "2020-02-21", "close": 55.48, "volume": 284312.0}, {"date": "2020-02-24", "close": 52.84, "volume": 343636.0}, {"date": "2020-02-25", "close": 50.29, "volume": 566026.0}, {"date": "2020-02-26", "close": 46.73, "volume": 795775.0}, {"date": "2020-02-27", "close": 46.15, "volume": 990042.0}, {"date": "2020-02-28", "close": 45.4, "volume": 708050.0}, {"date": "2020-03-02", "close": 43.6, "volume": 1126648.0}, {"date": "2020-03-03", "close": 43.02, "volume": 1020420.0}, {"date": "2020-03-04", "close": 45.25, "volume": 516775.0}, {"date": "2020-03-05", "close": 39.43, "volume": 848981.0}, {"date": "2020-03-06", "close": 40.82, "volume": 1145472.0}, {"date": "2020-03-09", "close": 35.03, "volume": 581971.0}, {"date": "2020-03-10", "close": 37.73, "volume": 899987.0}, {"date": "2020-03-11", "close": 35.73, "volume": 930466.0}, {"date": "2020-03-12", "close": 26.16, "volume": 1354686.0}, {"date": "2020-03-13", "close": 27.4, "volume": 1197337.0}, {"date": "2020-03-16", "close": 22.95, "volume": 1106627.0}, {"date": "2020-03-17", "close": 21.87, "volume": 1042894.0}, {"date": "2020-03-18", "close": 12.07, "volume": 1347076.0}, {"date": "2020-03-19", "close": 17.34, "volume": 2140876.0}, {"date": "2020-03-20", "close": 20.23, "volume": 1726078.0}, {"date": "2020-03-23", "close": 20.83, "volume": 1385936.0}, {"date": "2020-03-24", "close": 25.19, "volume": 1396496.0}, {"date": "2020-03-25", "close": 25.86, "volume": 1831012.0}, {"date": "2020-03-26", "close": 29.84, "volume": 1520835.0}, {"date": "2020-03-27", "close": 27.17, "volume": 927320.0}, {"date": "2020-03-30", "close": 26.16, "volume": 706212.0}, {"date": "2020-03-31", "close": 26.19, "volume": 739840.0}, {"date": "2020-04-01", "close": 21.64, "volume": 810219.0}, {"date": "2020-04-02", "close": 21.52, "volume": 955736.0}, {"date": "2020-04-03", "close": 19.98, "volume": 997192.0}, {"date": "2020-04-06", "close": 22.49, "volume": 931122.0}, {"date": "2020-04-07", "close": 24.5, "volume": 1016950.0}, {"date": "2020-04-08", "close": 25.65, "volume": 652263.0}, {"date": "2020-04-09", "close": 28.38, "volume": 739326.0}, {"date": "2020-04-13", "close": 26.8, "volume": 915056.0}, {"date": "2020-04-14", "close": 27.13, "volume": 659289.0}, {"date": "2020-04-15", "close": 27.08, "volume": 774315.0}, {"date": "2020-04-16", "close": 25.22, "volume": 649977.0}, {"date": "2020-04-17", "close": 25.75, "volume": 722831.0}, {"date": "2020-04-20", "close": 25.02, "volume": 478578.0}, {"date": "2020-04-21", "close": 24.29, "volume": 485672.0}, {"date": "2020-04-22", "close": 23.39, "volume": 629297.0}, {"date": "2020-04-23", "close": 24.8, "volume": 509527.0}, {"date": "2020-04-24", "close": 25.77, "volume": 448245.0}, {"date": "2020-04-27", "close": 27.11, "volume": 557146.0}, {"date": "2020-04-28", "close": 29.27, "volume": 655605.0}, {"date": "2020-04-29", "close": 31.8, "volume": 711833.0}, {"date": "2020-04-30", "close": 30.95, "volume": 624443.0}, {"date": "2020-05-01", "close": 27.22, "volume": 741427.0}, {"date": "2020-05-04", "close": 26.17, "volume": 765983.0}, {"date": "2020-05-05", "close": 24.83, "volume": 659854.0}, {"date": "2020-05-06", "close": 24.01, "volume": 711294.0}, {"date": "2020-05-07", "close": 24.07, "volume": 907895.0}, {"date": "2020-05-08", "close": 29.45, "volume": 1768771.0}, {"date": "2020-05-11", "close": 27.97, "volume": 819443.0}, {"date": "2020-05-12", "close": 25.905, "volume": 513887.0}, {"date": "2020-05-13", "close": 23.99, "volume": 739522.0}, {"date": "2020-05-14", "close": 23.06, "volume": 1585833.0}, {"date": "2020-05-15", "close": 24.04, "volume": 641162.0}, {"date": "2020-05-18", "close": 26.95, "volume": 761204.0}, {"date": "2020-05-19", "close": 25.99, "volume": 558617.0}, {"date": "2020-05-20", "close": 27.52, "volume": 498062.0}, {"date": "2020-05-21", "close": 28.18, "volume": 574472.0}, {"date": "2020-05-22", "close": 28.18, "volume": 364876.0}, {"date": "2020-05-26", "close": 30.67, "volume": 711582.0}, {"date": "2020-05-27", "close": 34.29, "volume": 1310273.0}, {"date": "2020-05-28", "close": 32.67, "volume": 851686.0}, {"date": "2020-05-29", "close": 32.07, "volume": 677574.0}, {"date": "2020-06-01", "close": 33.05, "volume": 582514.0}, {"date": "2020-06-02", "close": 34.06, "volume": 490926.0}, {"date": "2020-06-03", "close": 36.91, "volume": 781746.0}, {"date": "2020-06-04", "close": 40.03, "volume": 1327912.0}, {"date": "2020-06-05", "close": 42.62, "volume": 1394322.0}, {"date": "2020-06-08", "close": 47.22, "volume": 1026760.0}, {"date": "2020-06-09", "close": 43.9, "volume": 1124449.0}, {"date": "2020-06-10", "close": 37.48, "volume": 1171982.0}, {"date": "2020-06-11", "close": 30.89, "volume": 1075520.0}, {"date": "2020-06-12", "close": 34.56, "volume": 1303725.0}, {"date": "2020-06-15", "close": 35.42, "volume": 801414.0}, {"date": "2020-06-16", "close": 36.68, "volume": 591708.0}, {"date": "2020-06-17", "close": 34.55, "volume": 467244.0}, {"date": "2020-06-18", "close": 35.08, "volume": 539835.0}, {"date": "2020-06-19", "close": 33.52, "volume": 857176.0}, {"date": "2020-06-22", "close": 32.67, "volume": 532865.0}, {"date": "2020-06-23", "close": 32.92, "volume": 559103.0}, {"date": "2020-06-24", "close": 29.71, "volume": 851014.0}, {"date": "2020-06-25", "close": 31.32, "volume": 802714.0}, {"date": "2020-06-26", "close": 30.58, "volume": 1029270.0}, {"date": "2020-06-29", "close": 32.86, "volume": 614349.0}, {"date": "2020-06-30", "close": 32.62, "volume": 402470.0}, {"date": "2020-07-01", "close": 31.395, "volume": 458375.0}, {"date": "2020-07-02", "close": 30.96, "volume": 361317.0}, {"date": "2020-07-06", "close": 31.97, "volume": 399226.0}, {"date": "2020-07-07", "close": 30.38, "volume": 411053.0}, {"date": "2020-07-08", "close": 30.03, "volume": 497897.0}, {"date": "2020-07-09", "close": 28.09, "volume": 434462.0}, {"date": "2020-07-10", "close": 30.09, "volume": 382201.0}, {"date": "2020-07-13", "close": 29.74, "volume": 442012.0}, {"date": "2020-07-14", "close": 30.1, "volume": 305912.0}, {"date": "2020-07-15", "close": 32.42, "volume": 586433.0}, {"date": "2020-07-16", "close": 30.96, "volume": 351246.0}, {"date": "2020-07-17", "close": 30.26, "volume": 265894.0}, {"date": "2020-07-20", "close": 28.76, "volume": 485602.0}, {"date": "2020-07-21", "close": 28.68, "volume": 528499.0}, {"date": "2020-07-22", "close": 28.44, "volume": 416372.0}, {"date": "2020-07-23", "close": 29.02, "volume": 661917.0}, {"date": "2020-07-24", "close": 28.18, "volume": 333729.0}, {"date": "2020-07-27", "close": 28.46, "volume": 451911.0}, {"date": "2020-07-28", "close": 29.2, "volume": 383652.0}, {"date": "2020-07-29", "close": 28.8, "volume": 322808.0}, {"date": "2020-07-30", "close": 28.39, "volume": 447813.0}, {"date": "2020-07-31", "close": 26.31, "volume": 1135902.0}, {"date": "2020-08-03", "close": 27.03, "volume": 567307.0}, {"date": "2020-08-04", "close": 27.54, "volume": 408129.0}, {"date": "2020-08-05", "close": 28.56, "volume": 426052.0}, {"date": "2020-08-06", "close": 28.91, "volume": 418030.0}, {"date": "2020-08-07", "close": 29.62, "volume": 397015.0}, {"date": "2020-08-10", "close": 31.66, "volume": 531526.0}, {"date": "2020-08-11", "close": 32.3, "volume": 686582.0}, {"date": "2020-08-12", "close": 31.24, "volume": 386973.0}, {"date": "2020-08-13", "close": 30.66, "volume": 381572.0}, {"date": "2020-08-14", "close": 31.56, "volume": 376458.0}, {"date": "2020-08-17", "close": 30.76, "volume": 321754.0}, {"date": "2020-08-18", "close": 30.5, "volume": 393834.0}, {"date": "2020-08-19", "close": 31.05, "volume": 454464.0}, {"date": "2020-08-20", "close": 30.73, "volume": 255756.0}, {"date": "2020-08-21", "close": 30.0, "volume": 298672.0}, {"date": "2020-08-24", "close": 33.13, "volume": 534802.0}, {"date": "2020-08-25", "close": 32.86, "volume": 366579.0}, {"date": "2020-08-26", "close": 32.2, "volume": 438699.0}, {"date": "2020-08-27", "close": 34.18, "volume": 470961.0}, {"date": "2020-08-28", "close": 34.88, "volume": 452076.0}, {"date": "2020-08-31", "close": 33.65, "volume": 522995.0}, {"date": "2020-09-01", "close": 33.6, "volume": 636683.0}, {"date": "2020-09-02", "close": 34.46, "volume": 344064.0}, {"date": "2020-09-03", "close": 34.39, "volume": 530251.0}, {"date": "2020-09-04", "close": 35.44, "volume": 519327.0}, {"date": "2020-09-08", "close": 35.46, "volume": 536890.0}, {"date": "2020-09-09", "close": 33.91, "volume": 452474.0}, {"date": "2020-09-10", "close": 33.6, "volume": 338789.0}, {"date": "2020-09-11", "close": 34.66, "volume": 803745.0}, {"date": "2020-09-14", "close": 34.56, "volume": 458151.0}, {"date": "2020-09-15", "close": 34.58, "volume": 379553.0}, {"date": "2020-09-16", "close": 35.22, "volume": 516880.0}, {"date": "2020-09-17", "close": 34.51, "volume": 420470.0}, {"date": "2020-09-18", "close": 33.75, "volume": 876977.0}, {"date": "2020-09-21", "close": 31.54, "volume": 526252.0}, {"date": "2020-09-22", "close": 31.09, "volume": 353408.0}, {"date": "2020-09-23", "close": 29.48, "volume": 625578.0}, {"date": "2020-09-24", "close": 29.15, "volume": 439525.0}, {"date": "2020-09-25", "close": 29.59, "volume": 278903.0}, {"date": "2020-09-28", "close": 31.21, "volume": 423548.0}, {"date": "2020-09-29", "close": 29.82, "volume": 630804.0}, {"date": "2020-09-30", "close": 29.86, "volume": 581276.0}, {"date": "2020-10-01", "close": 30.76, "volume": 332871.0}, {"date": "2020-10-02", "close": 31.71, "volume": 369535.0}, {"date": "2020-10-05", "close": 31.56, "volume": 246665.0}, {"date": "2020-10-06", "close": 30.63, "volume": 574085.0}, {"date": "2020-10-07", "close": 31.45, "volume": 528255.0}, {"date": "2020-10-08", "close": 31.5, "volume": 443301.0}, {"date": "2020-10-09", "close": 31.79, "volume": 301168.0}, {"date": "2020-10-12", "close": 31.1, "volume": 273412.0}, {"date": "2020-10-13", "close": 30.34, "volume": 519687.0}, {"date": "2020-10-14", "close": 30.65, "volume": 221127.0}, {"date": "2020-10-15", "close": 30.61, "volume": 243819.0}, {"date": "2020-10-16", "close": 30.49, "volume": 209811.0}, {"date": "2020-10-19", "close": 30.65, "volume": 381533.0}, {"date": "2020-10-20", "close": 31.05, "volume": 349269.0}, {"date": "2020-10-21", "close": 30.47, "volume": 328470.0}, {"date": "2020-10-22", "close": 32.89, "volume": 528946.0}, {"date": "2020-10-23", "close": 33.74, "volume": 378812.0}, {"date": "2020-10-26", "close": 31.52, "volume": 408776.0}, {"date": "2020-10-27", "close": 29.72, "volume": 479465.0}, {"date": "2020-10-28", "close": 27.8, "volume": 437556.0}, {"date": "2020-10-29", "close": 29.16, "volume": 450345.0}, {"date": "2020-10-30", "close": 29.03, "volume": 482478.0}, {"date": "2020-11-02", "close": 28.76, "volume": 311268.0}, {"date": "2020-11-03", "close": 29.455, "volume": 316187.0}, {"date": "2020-11-04", "close": 28.76, "volume": 297700.0}, {"date": "2020-11-05", "close": 31.29, "volume": 527998.0}, {"date": "2020-11-06", "close": 31.05, "volume": 427074.0}, {"date": "2020-11-09", "close": 36.33, "volume": 973349.0}, {"date": "2020-11-10", "close": 36.41, "volume": 716498.0}, {"date": "2020-11-11", "close": 34.38, "volume": 751795.0}, {"date": "2020-11-12", "close": 33.08, "volume": 532709.0}, {"date": "2020-11-13", "close": 35.6, "volume": 447844.0}, {"date": "2020-11-16", "close": 36.94, "volume": 563485.0}, {"date": "2020-11-17", "close": 37.65, "volume": 525262.0}, {"date": "2020-11-18", "close": 38.55, "volume": 827142.0}, {"date": "2020-11-19", "close": 39.16, "volume": 416965.0}, {"date": "2020-11-20", "close": 37.94, "volume": 456774.0}, {"date": "2020-11-23", "close": 39.49, "volume": 538206.0}, {"date": "2020-11-24", "close": 42.71, "volume": 798734.0}, {"date": "2020-11-25", "close": 43.07, "volume": 457373.0}, {"date": "2020-11-27", "close": 43.29, "volume": 234293.0}, {"date": "2020-11-30", "close": 42.93, "volume": 694276.0}, {"date": "2020-12-01", "close": 43.31, "volume": 453867.0}, {"date": "2020-12-02", "close": 44.46, "volume": 394360.0}, {"date": "2020-12-03", "close": 45.09, "volume": 530382.0}, {"date": "2020-12-04", "close": 44.97, "volume": 628663.0}, {"date": "2020-12-07", "close": 43.65, "volume": 409044.0}, {"date": "2020-12-08", "close": 43.65, "volume": 545501.0}, {"date": "2020-12-09", "close": 43.85, "volume": 320387.0}, {"date": "2020-12-10", "close": 44.57, "volume": 192963.0}, {"date": "2020-12-11", "close": 42.97, "volume": 1371573.0}, {"date": "2020-12-14", "close": 42.89, "volume": 354976.0}, {"date": "2020-12-15", "close": 44.16, "volume": 276439.0}, {"date": "2020-12-16", "close": 43.245, "volume": 489106.0}, {"date": "2020-12-17", "close": 42.85, "volume": 325326.0}, {"date": "2020-12-18", "close": 41.03, "volume": 723501.0}, {"date": "2020-12-21", "close": 39.83, "volume": 478970.0}, {"date": "2020-12-22", "close": 39.6, "volume": 281681.0}, {"date": "2020-12-23", "close": 40.61, "volume": 198142.0}, {"date": "2020-12-24", "close": 40.41, "volume": 119796.0}, {"date": "2020-12-28", "close": 40.58, "volume": 262045.0}, {"date": "2020-12-29", "close": 39.92, "volume": 273535.0}, {"date": "2020-12-30", "close": 40.51, "volume": 210616.0}, {"date": "2020-12-31", "close": 40.31, "volume": 171516.0}, {"date": "2021-01-04", "close": 37.94, "volume": 420488.0}, {"date": "2021-01-05", "close": 38.86, "volume": 306621.0}, {"date": "2021-01-06", "close": 41.29, "volume": 509413.0}, {"date": "2021-01-07", "close": 41.4, "volume": 274581.0}, {"date": "2021-01-08", "close": 41.11, "volume": 439801.0}, {"date": "2021-01-11", "close": 40.54, "volume": 188367.0}, {"date": "2021-01-12", "close": 41.8, "volume": 208238.0}, {"date": "2021-01-13", "close": 42.14, "volume": 268550.0}, {"date": "2021-01-14", "close": 43.45, "volume": 393588.0}, {"date": "2021-01-15", "close": 41.77, "volume": 240184.0}, {"date": "2021-01-19", "close": 42.33, "volume": 242474.0}, {"date": "2021-01-20", "close": 42.98, "volume": 277704.0}, {"date": "2021-01-21", "close": 41.96, "volume": 371264.0}, {"date": "2021-01-22", "close": 42.48, "volume": 328167.0}, {"date": "2021-01-25", "close": 41.25, "volume": 251043.0}, {"date": "2021-01-26", "close": 40.23, "volume": 256079.0}, {"date": "2021-01-27", "close": 39.43, "volume": 329181.0}, {"date": "2021-01-28", "close": 40.99, "volume": 565291.0}, {"date": "2021-01-29", "close": 38.99, "volume": 324188.0}, {"date": "2021-02-01", "close": 39.5, "volume": 277506.0}, {"date": "2021-02-02", "close": 39.67, "volume": 261246.0}, {"date": "2021-02-03", "close": 41.7, "volume": 375825.0}, {"date": "2021-02-04", "close": 44.36, "volume": 688627.0}, {"date": "2021-02-05", "close": 43.04, "volume": 720177.0}, {"date": "2021-02-08", "close": 45.52, "volume": 448952.0}, {"date": "2021-02-09", "close": 45.01, "volume": 264737.0}, {"date": "2021-02-10", "close": 45.25, "volume": 407975.0}, {"date": "2021-02-11", "close": 44.87, "volume": 287621.0}, {"date": "2021-02-12", "close": 45.38, "volume": 226519.0}, {"date": "2021-02-16", "close": 47.92, "volume": 434449.0}, {"date": "2021-02-17", "close": 50.6, "volume": 601078.0}, {"date": "2021-02-18", "close": 51.74, "volume": 366809.0}, {"date": "2021-02-19", "close": 53.73, "volume": 446238.0}, {"date": "2021-02-22", "close": 56.05, "volume": 604994.0}, {"date": "2021-02-23", "close": 59.89, "volume": 726119.0}, {"date": "2021-02-24", "close": 59.37, "volume": 544402.0}, {"date": "2021-02-25", "close": 55.79, "volume": 467240.0}, {"date": "2021-02-26", "close": 56.37, "volume": 315878.0}, {"date": "2021-03-01", "close": 56.62, "volume": 291551.0}, {"date": "2021-03-02", "close": 55.75, "volume": 228266.0}, {"date": "2021-03-03", "close": 56.35, "volume": 302235.0}, {"date": "2021-03-04", "close": 55.03, "volume": 350655.0}, {"date": "2021-03-05", "close": 55.33, "volume": 443298.0}, {"date": "2021-03-08", "close": 58.32, "volume": 436185.0}, {"date": "2021-03-09", "close": 58.08, "volume": 385365.0}, {"date": "2021-03-10", "close": 57.47, "volume": 478768.0}, {"date": "2021-03-11", "close": 57.69, "volume": 440734.0}, {"date": "2021-03-12", "close": 60.0, "volume": 432623.0}, {"date": "2021-03-15", "close": 60.86, "volume": 444481.0}, {"date": "2021-03-16", "close": 57.89, "volume": 385788.0}, {"date": "2021-03-17", "close": 58.98, "volume": 394270.0}, {"date": "2021-03-18", "close": 58.62, "volume": 278884.0}, {"date": "2021-03-19", "close": 57.97, "volume": 805145.0}, {"date": "2021-03-22", "close": 55.83, "volume": 335360.0}, {"date": "2021-03-23", "close": 53.62, "volume": 347126.0}, {"date": "2021-03-24", "close": 51.88, "volume": 482770.0}, {"date": "2021-03-25", "close": 53.82, "volume": 812735.0}, {"date": "2021-03-26", "close": 55.23, "volume": 333361.0}, {"date": "2021-03-29", "close": 53.54, "volume": 280532.0}, {"date": "2021-03-30", "close": 55.6, "volume": 206239.0}, {"date": "2021-03-31", "close": 54.48, "volume": 441314.0}, {"date": "2021-04-01", "close": 55.07, "volume": 247712.0}, {"date": "2021-04-05", "close": 55.08, "volume": 272055.0}, {"date": "2021-04-06", "close": 55.93, "volume": 204215.0}, {"date": "2021-04-07", "close": 54.03, "volume": 196703.0}, {"date": "2021-04-08", "close": 53.56, "volume": 263218.0}, {"date": "2021-04-09", "close": 54.0, "volume": 161592.0}, {"date": "2021-04-12", "close": 53.03, "volume": 168500.0}, {"date": "2021-04-13", "close": 52.97, "volume": 246332.0}, {"date": "2021-04-14", "close": 53.01, "volume": 161157.0}, {"date": "2021-04-15", "close": 52.56, "volume": 161446.0}, {"date": "2021-04-16", "close": 52.03, "volume": 197101.0}, {"date": "2021-04-19", "close": 50.82, "volume": 255945.0}, {"date": "2021-04-20", "close": 48.57, "volume": 425536.0}, {"date": "2021-04-21", "close": 50.84, "volume": 362323.0}, {"date": "2021-04-22", "close": 50.25, "volume": 269488.0}, {"date": "2021-04-23", "close": 51.63, "volume": 236716.0}, {"date": "2021-04-26", "close": 52.04, "volume": 152859.0}, {"date": "2021-04-27", "close": 51.67, "volume": 166136.0}, {"date": "2021-04-28", "close": 51.05, "volume": 206302.0}, {"date": "2021-04-29", "close": 50.95, "volume": 374788.0}, {"date": "2021-04-30", "close": 49.66, "volume": 442048.0}, {"date": "2021-05-03", "close": 49.99, "volume": 510360.0}, {"date": "2021-05-04", "close": 48.06, "volume": 333037.0}, {"date": "2021-05-05", "close": 49.02, "volume": 454900.0}, {"date": "2021-05-06", "close": 49.22, "volume": 231445.0}, {"date": "2021-05-07", "close": 49.55, "volume": 267866.0}, {"date": "2021-05-10", "close": 48.69, "volume": 292005.0}, {"date": "2021-05-11", "close": 47.86, "volume": 322590.0}, {"date": "2021-05-12", "close": 46.22, "volume": 269629.0}, {"date": "2021-05-13", "close": 47.84, "volume": 251248.0}, {"date": "2021-05-14", "close": 49.6, "volume": 258305.0}, {"date": "2021-05-17", "close": 49.74, "volume": 214305.0}, {"date": "2021-05-18", "close": 49.2, "volume": 268941.0}, {"date": "2021-05-19", "close": 48.99, "volume": 194074.0}, {"date": "2021-05-20", "close": 48.02, "volume": 730756.0}, {"date": "2021-05-21", "close": 48.68, "volume": 274876.0}, {"date": "2021-05-24", "close": 48.24, "volume": 316686.0}, {"date": "2021-05-25", "close": 47.99, "volume": 381048.0}, {"date": "2021-05-26", "close": 48.64, "volume": 279868.0}, {"date": "2021-05-27", "close": 49.56, "volume": 253130.0}, {"date": "2021-05-28", "close": 49.03, "volume": 214924.0}, {"date": "2021-06-01", "close": 50.96, "volume": 430055.0}, {"date": "2021-06-02", "close": 49.79, "volume": 389645.0}, {"date": "2021-06-03", "close": 49.1, "volume": 345785.0}, {"date": "2021-06-04", "close": 48.02, "volume": 187392.0}, {"date": "2021-06-07", "close": 48.14, "volume": 226173.0}, {"date": "2021-06-08", "close": 49.35, "volume": 236996.0}, {"date": "2021-06-09", "close": 48.69, "volume": 270261.0}, {"date": "2021-06-10", "close": 47.39, "volume": 219624.0}, {"date": "2021-06-11", "close": 48.54, "volume": 859928.0}, {"date": "2021-06-14", "close": 47.61, "volume": 286422.0}, {"date": "2021-06-15", "close": 47.23, "volume": 272446.0}, {"date": "2021-06-16", "close": 47.11, "volume": 233564.0}, {"date": "2021-06-17", "close": 46.25, "volume": 359810.0}, {"date": "2021-06-18", "close": 45.56, "volume": 630513.0}, {"date": "2021-06-21", "close": 46.66, "volume": 254993.0}, {"date": "2021-06-22", "close": 46.26, "volume": 178843.0}, {"date": "2021-06-23", "close": 45.92, "volume": 193474.0}, {"date": "2021-06-24", "close": 46.34, "volume": 256774.0}, {"date": "2021-06-25", "close": 44.95, "volume": 762750.0}, {"date": "2021-06-28", "close": 43.49, "volume": 425687.0}, {"date": "2021-06-29", "close": 42.75, "volume": 283958.0}, {"date": "2021-06-30", "close": 43.07, "volume": 408426.0}, {"date": "2021-07-01", "close": 44.78, "volume": 408225.0}, {"date": "2021-07-02", "close": 43.52, "volume": 236670.0}, {"date": "2021-07-06", "close": 42.42, "volume": 226021.0}, {"date": "2021-07-07", "close": 42.03, "volume": 501547.0}, {"date": "2021-07-08", "close": 41.24, "volume": 315825.0}, {"date": "2021-07-09", "close": 42.76, "volume": 269517.0}, {"date": "2021-07-12", "close": 42.66, "volume": 255904.0}, {"date": "2021-07-13", "close": 41.41, "volume": 270017.0}, {"date": "2021-07-14", "close": 41.48, "volume": 256689.0}, {"date": "2021-07-15", "close": 41.65, "volume": 246981.0}, {"date": "2021-07-16", "close": 39.4, "volume": 692719.0}, {"date": "2021-07-19", "close": 37.18, "volume": 722356.0}, {"date": "2021-07-20", "close": 39.83, "volume": 659853.0}, {"date": "2021-07-21", "close": 40.75, "volume": 389739.0}, {"date": "2021-07-22", "close": 39.82, "volume": 235860.0}, {"date": "2021-07-23", "close": 39.39, "volume": 214743.0}, {"date": "2021-07-26", "close": 40.68, "volume": 233303.0}, {"date": "2021-07-27", "close": 40.14, "volume": 293226.0}, {"date": "2021-07-28", "close": 40.85, "volume": 259129.0}, {"date": "2021-07-29", "close": 41.57, "volume": 457264.0}, {"date": "2021-07-30", "close": 40.49, "volume": 566656.0}, {"date": "2021-08-02", "close": 40.03, "volume": 478990.0}, {"date": "2021-08-03", "close": 39.84, "volume": 995685.0}, {"date": "2021-08-04", "close": 39.27, "volume": 639450.0}, {"date": "2021-08-05", "close": 40.82, "volume": 462710.0}, {"date": "2021-08-06", "close": 41.13, "volume": 299246.0}, {"date": "2021-08-09", "close": 40.16, "volume": 366974.0}, {"date": "2021-08-10", "close": 41.71, "volume": 287011.0}, {"date": "2021-08-11", "close": 42.72, "volume": 259183.0}, {"date": "2021-08-12", "close": 42.18, "volume": 257061.0}, {"date": "2021-08-13", "close": 41.87, "volume": 191731.0}, {"date": "2021-08-16", "close": 42.25, "volume": 432328.0}, {"date": "2021-08-17", "close": 41.83, "volume": 437419.0}, {"date": "2021-08-18", "close": 41.23, "volume": 363225.0}, {"date": "2021-08-19", "close": 39.57, "volume": 499838.0}, {"date": "2021-08-20", "close": 40.11, "volume": 296304.0}, {"date": "2021-08-23", "close": 41.48, "volume": 450121.0}, {"date": "2021-08-24", "close": 43.94, "volume": 422529.0}, {"date": "2021-08-25", "close": 47.95, "volume": 1068391.0}, {"date": "2021-08-26", "close": 47.03, "volume": 593489.0}, {"date": "2021-08-27", "close": 48.47, "volume": 401638.0}, {"date": "2021-08-30", "close": 46.16, "volume": 492155.0}, {"date": "2021-08-31", "close": 46.65, "volume": 1313182.0}, {"date": "2021-09-01", "close": 46.05, "volume": 367442.0}, {"date": "2021-09-02", "close": 46.37, "volume": 285803.0}, {"date": "2021-09-03", "close": 45.62, "volume": 252883.0}, {"date": "2021-09-07", "close": 45.93, "volume": 175166.0}, {"date": "2021-09-08", "close": 44.59, "volume": 303252.0}, {"date": "2021-09-09", "close": 45.3, "volume": 309597.0}, {"date": "2021-09-10", "close": 43.3, "volume": 554092.0}, {"date": "2021-09-13", "close": 45.83, "volume": 339648.0}, {"date": "2021-09-14", "close": 45.1, "volume": 246530.0}, {"date": "2021-09-15", "close": 45.25, "volume": 229243.0}, {"date": "2021-09-16", "close": 45.9, "volume": 235803.0}, {"date": "2021-09-17", "close": 46.66, "volume": 811071.0}, {"date": "2021-09-20", "close": 46.73, "volume": 250738.0}, {"date": "2021-09-21", "close": 45.25, "volume": 268081.0}, {"date": "2021-09-22", "close": 47.12, "volume": 276150.0}, {"date": "2021-09-23", "close": 48.96, "volume": 285089.0}, {"date": "2021-09-24", "close": 50.07, "volume": 321968.0}, {"date": "2021-09-27", "close": 51.21, "volume": 334581.0}, {"date": "2021-09-28", "close": 50.16, "volume": 239313.0}, {"date": "2021-09-29", "close": 50.54, "volume": 244799.0}, {"date": "2021-09-30", "close": 49.34, "volume": 286269.0}, {"date": "2021-10-01", "close": 51.98, "volume": 346028.0}, {"date": "2021-10-04", "close": 51.98, "volume": 237401.0}, {"date": "2021-10-05", "close": 52.17, "volume": 337026.0}, {"date": "2021-10-06", "close": 51.73, "volume": 236598.0}, {"date": "2021-10-07", "close": 50.94, "volume": 247835.0}, {"date": "2021-10-08", "close": 51.45, "volume": 108489.0}, {"date": "2021-10-11", "close": 50.94, "volume": 127212.0}, {"date": "2021-10-12", "close": 51.25, "volume": 155793.0}, {"date": "2021-10-13", "close": 49.75, "volume": 220876.0}, {"date": "2021-10-14", "close": 50.13, "volume": 137894.0}, {"date": "2021-10-15", "close": 49.42, "volume": 306019.0}, {"date": "2021-10-18", "close": 48.74, "volume": 225082.0}, {"date": "2021-10-19", "close": 47.9, "volume": 180388.0}, {"date": "2021-10-20", "close": 46.93, "volume": 294047.0}, {"date": "2021-10-21", "close": 47.68, "volume": 338484.0}, {"date": "2021-10-22", "close": 46.64, "volume": 173472.0}, {"date": "2021-10-25", "close": 46.93, "volume": 176102.0}, {"date": "2021-10-26", "close": 46.76, "volume": 195280.0}, {"date": "2021-10-27", "close": 45.45, "volume": 217594.0}, {"date": "2021-10-28", "close": 46.02, "volume": 253146.0}, {"date": "2021-10-29", "close": 43.03, "volume": 472463.0}, {"date": "2021-11-01", "close": 43.69, "volume": 470167.0}, {"date": "2021-11-02", "close": 44.19, "volume": 268229.0}, {"date": "2021-11-03", "close": 45.3, "volume": 274565.0}, {"date": "2021-11-04", "close": 44.97, "volume": 296719.0}, {"date": "2021-11-05", "close": 49.35, "volume": 496681.0}, {"date": "2021-11-08", "close": 50.37, "volume": 601791.0}, {"date": "2021-11-09", "close": 49.92, "volume": 337218.0}, {"date": "2021-11-10", "close": 49.46, "volume": 233134.0}, {"date": "2021-11-11", "close": 49.21, "volume": 177724.0}, {"date": "2021-11-12", "close": 47.89, "volume": 196621.0}, {"date": "2021-11-15", "close": 47.82, "volume": 166691.0}, {"date": "2021-11-16", "close": 46.35, "volume": 244107.0}, {"date": "2021-11-17", "close": 45.98, "volume": 190648.0}, {"date": "2021-11-18", "close": 45.31, "volume": 255082.0}, {"date": "2021-11-19", "close": 43.65, "volume": 335355.0}, {"date": "2021-11-22", "close": 44.46, "volume": 289818.0}, {"date": "2021-11-23", "close": 44.55, "volume": 257804.0}, {"date": "2021-11-24", "close": 44.23, "volume": 118435.0}, {"date": "2021-11-26", "close": 41.06, "volume": 507131.0}, {"date": "2021-11-29", "close": 40.92, "volume": 451300.0}, {"date": "2021-11-30", "close": 39.17, "volume": 452596.0}, {"date": "2021-12-01", "close": 37.5, "volume": 534574.0}, {"date": "2021-12-02", "close": 39.91, "volume": 391197.0}, {"date": "2021-12-03", "close": 38.86, "volume": 315340.0}, {"date": "2021-12-06", "close": 41.65, "volume": 437355.0}, {"date": "2021-12-07", "close": 41.36, "volume": 447052.0}, {"date": "2021-12-08", "close": 42.24, "volume": 219204.0}, {"date": "2021-12-09", "close": 41.25, "volume": 313327.0}, {"date": "2021-12-10", "close": 40.89, "volume": 417879.0}, {"date": "2021-12-13", "close": 39.27, "volume": 312197.0}, {"date": "2021-12-14", "close": 39.49, "volume": 254067.0}, {"date": "2021-12-15", "close": 38.07, "volume": 574682.0}, {"date": "2021-12-16", "close": 37.24, "volume": 438972.0}, {"date": "2021-12-17", "close": 38.09, "volume": 916382.0}, {"date": "2021-12-20", "close": 37.66, "volume": 360682.0}, {"date": "2021-12-21", "close": 40.56, "volume": 394131.0}, {"date": "2021-12-22", "close": 40.4, "volume": 398317.0}, {"date": "2021-12-23", "close": 41.25, "volume": 267775.0}, {"date": "2021-12-27", "close": 40.84, "volume": 223302.0}, {"date": "2021-12-28", "close": 40.71, "volume": 166195.0}, {"date": "2021-12-29", "close": 40.08, "volume": 351842.0}, {"date": "2021-12-30", "close": 39.4, "volume": 290940.0}, {"date": "2021-12-31", "close": 39.3, "volume": 186158.0}, {"date": "2022-01-03", "close": 40.57, "volume": 252224.0}, {"date": "2022-01-04", "close": 41.83, "volume": 361554.0}, {"date": "2022-01-05", "close": 40.72, "volume": 250875.0}, {"date": "2022-01-06", "close": 40.8, "volume": 232825.0}, {"date": "2022-01-07", "close": 41.23, "volume": 287262.0}, {"date": "2022-01-10", "close": 41.0, "volume": 207251.0}, {"date": "2022-01-11", "close": 41.47, "volume": 229192.0}, {"date": "2022-01-12", "close": 40.21, "volume": 330181.0}, {"date": "2022-01-13", "close": 41.72, "volume": 326043.0}, {"date": "2022-01-14", "close": 41.63, "volume": 242637.0}, {"date": "2022-01-18", "close": 40.92, "volume": 211451.0}, {"date": "2022-01-19", "close": 40.28, "volume": 193216.0}, {"date": "2022-01-20", "close": 39.63, "volume": 295202.0}, {"date": "2022-01-21", "close": 38.18, "volume": 635759.0}, {"date": "2022-01-24", "close": 38.37, "volume": 573181.0}, {"date": "2022-01-25", "close": 38.39, "volume": 281401.0}, {"date": "2022-01-26", "close": 37.89, "volume": 389458.0}, {"date": "2022-01-27", "close": 37.48, "volume": 385223.0}, {"date": "2022-01-28", "close": 37.06, "volume": 458097.0}, {"date": "2022-01-31", "close": 38.15, "volume": 344748.0}, {"date": "2022-02-01", "close": 39.17, "volume": 394024.0}, {"date": "2022-02-02", "close": 38.77, "volume": 361759.0}, {"date": "2022-02-03", "close": 37.96, "volume": 326847.0}, {"date": "2022-02-04", "close": 29.47, "volume": 2539713.0}, {"date": "2022-02-07", "close": 31.38, "volume": 1398280.0}, {"date": "2022-02-08", "close": 32.76, "volume": 868621.0}, {"date": "2022-02-09", "close": 33.13, "volume": 555998.0}, {"date": "2022-02-10", "close": 32.86, "volume": 627475.0}, {"date": "2022-02-11", "close": 32.01, "volume": 655179.0}, {"date": "2022-02-14", "close": 31.45, "volume": 442929.0}, {"date": "2022-02-15", "close": 32.57, "volume": 536115.0}, {"date": "2022-02-16", "close": 32.34, "volume": 554386.0}, {"date": "2022-02-17", "close": 30.71, "volume": 449342.0}, {"date": "2022-02-18", "close": 30.05, "volume": 690127.0}, {"date": "2022-02-22", "close": 29.18, "volume": 678416.0}, {"date": "2022-02-23", "close": 27.85, "volume": 915951.0}, {"date": "2022-02-24", "close": 28.6, "volume": 1182433.0}, {"date": "2022-02-25", "close": 28.99, "volume": 909795.0}, {"date": "2022-02-28", "close": 28.11, "volume": 1123482.0}, {"date": "2022-03-01", "close": 26.12, "volume": 2304829.0}, {"date": "2022-03-02", "close": 27.4, "volume": 1105460.0}, {"date": "2022-03-03", "close": 26.8, "volume": 962552.0}, {"date": "2022-03-04", "close": 25.55, "volume": 923525.0}, {"date": "2022-03-07", "close": 22.96, "volume": 1650954.0}, {"date": "2022-03-08", "close": 25.43, "volume": 1193251.0}, {"date": "2022-03-09", "close": 26.15, "volume": 765812.0}, {"date": "2022-03-10", "close": 25.26, "volume": 639550.0}, {"date": "2022-03-11", "close": 25.33, "volume": 2666341.0}, {"date": "2022-03-14", "close": 25.12, "volume": 758003.0}, {"date": "2022-03-15", "close": 25.98, "volume": 658728.0}, {"date": "2022-03-16", "close": 27.8, "volume": 904234.0}, {"date": "2022-03-17", "close": 28.22, "volume": 547260.0}, {"date": "2022-03-18", "close": 28.07, "volume": 1219087.0}, {"date": "2022-03-21", "close": 27.66, "volume": 533177.0}, {"date": "2022-03-22", "close": 28.25, "volume": 518770.0}, {"date": "2022-03-23", "close": 27.62, "volume": 404926.0}, {"date": "2022-03-24", "close": 28.04, "volume": 422554.0}, {"date": "2022-03-25", "close": 28.18, "volume": 300488.0}, {"date": "2022-03-28", "close": 28.41, "volume": 415649.0}, {"date": "2022-03-29", "close": 28.96, "volume": 616207.0}, {"date": "2022-03-30", "close": 28.67, "volume": 448779.0}, {"date": "2022-03-31", "close": 28.85, "volume": 306395.0}, {"date": "2022-04-01", "close": 29.11, "volume": 464034.0}, {"date": "2022-04-04", "close": 28.86, "volume": 322866.0}, {"date": "2022-04-05", "close": 28.52, "volume": 664688.0}, {"date": "2022-04-06", "close": 28.03, "volume": 715619.0}, {"date": "2022-04-07", "close": 28.2, "volume": 687794.0}, {"date": "2022-04-08", "close": 27.72, "volume": 527612.0}, {"date": "2022-04-11", "close": 28.17, "volume": 534363.0}, {"date": "2022-04-12", "close": 28.58, "volume": 508027.0}, {"date": "2022-04-13", "close": 29.49, "volume": 581714.0}, {"date": "2022-04-14", "close": 29.51, "volume": 488333.0}, {"date": "2022-04-18", "close": 29.28, "volume": 433335.0}, {"date": "2022-04-19", "close": 30.54, "volume": 483203.0}, {"date": "2022-04-20", "close": 30.79, "volume": 479141.0}, {"date": "2022-04-21", "close": 32.43, "volume": 919135.0}, {"date": "2022-04-22", "close": 31.16, "volume": 606076.0}, {"date": "2022-04-25", "close": 31.04, "volume": 620025.0}, {"date": "2022-04-26", "close": 29.69, "volume": 657326.0}, {"date": "2022-04-27", "close": 28.45, "volume": 867278.0}, {"date": "2022-04-28", "close": 29.14, "volume": 482812.0}, {"date": "2022-04-29", "close": 29.15, "volume": 870438.0}, {"date": "2022-05-02", "close": 29.01, "volume": 763321.0}, {"date": "2022-05-03", "close": 28.58, "volume": 600579.0}, {"date": "2022-05-04", "close": 28.77, "volume": 632032.0}, {"date": "2022-05-05", "close": 27.97, "volume": 537491.0}, {"date": "2022-05-06", "close": 26.92, "volume": 532234.0}, {"date": "2022-05-09", "close": 25.59, "volume": 467092.0}, {"date": "2022-05-10", "close": 26.25, "volume": 448970.0}, {"date": "2022-05-11", "close": 26.21, "volume": 661140.0}, {"date": "2022-05-12", "close": 25.58, "volume": 578485.0}, {"date": "2022-05-13", "close": 26.24, "volume": 942148.0}, {"date": "2022-05-16", "close": 25.72, "volume": 414644.0}, {"date": "2022-05-17", "close": 27.15, "volume": 426319.0}, {"date": "2022-05-18", "close": 26.35, "volume": 447843.0}, {"date": "2022-05-19", "close": 25.98, "volume": 497846.0}, {"date": "2022-05-20", "close": 25.04, "volume": 373725.0}, {"date": "2022-05-23", "close": 25.16, "volume": 611747.0}, {"date": "2022-05-24", "close": 23.72, "volume": 419503.0}, {"date": "2022-05-25", "close": 24.07, "volume": 429721.0}, {"date": "2022-05-26", "close": 25.11, "volume": 509186.0}, {"date": "2022-05-27", "close": 26.55, "volume": 382117.0}, {"date": "2022-05-31", "close": 26.96, "volume": 534590.0}, {"date": "2022-06-01", "close": 26.83, "volume": 468550.0}, {"date": "2022-06-02", "close": 26.48, "volume": 363328.0}, {"date": "2022-06-03", "close": 26.37, "volume": 483479.0}, {"date": "2022-06-06", "close": 26.77, "volume": 350795.0}, {"date": "2022-06-07", "close": 27.2, "volume": 386411.0}, {"date": "2022-06-08", "close": 26.29, "volume": 273747.0}, {"date": "2022-06-09", "close": 25.08, "volume": 362133.0}, {"date": "2022-06-10", "close": 23.55, "volume": 979221.0}, {"date": "2022-06-13", "close": 21.96, "volume": 669406.0}, {"date": "2022-06-14", "close": 21.87, "volume": 370728.0}, {"date": "2022-06-15", "close": 22.3, "volume": 473022.0}, {"date": "2022-06-16", "close": 20.36, "volume": 716591.0}, {"date": "2022-06-17", "close": 21.1, "volume": 625044.0}, {"date": "2022-06-21", "close": 20.87, "volume": 450720.0}, {"date": "2022-06-22", "close": 21.21, "volume": 436791.0}, {"date": "2022-06-23", "close": 21.02, "volume": 355791.0}, {"date": "2022-06-24", "close": 22.42, "volume": 728595.0}, {"date": "2022-06-27", "close": 21.8, "volume": 365032.0}, {"date": "2022-06-28", "close": 21.49, "volume": 495052.0}, {"date": "2022-06-29", "close": 21.13, "volume": 367571.0}, {"date": "2022-06-30", "close": 21.25, "volume": 427845.0}, {"date": "2022-07-01", "close": 22.01, "volume": 585125.0}, {"date": "2022-07-05", "close": 21.95, "volume": 546690.0}, {"date": "2022-07-06", "close": 21.26, "volume": 386928.0}, {"date": "2022-07-07", "close": 21.29, "volume": 253281.0}, {"date": "2022-07-08", "close": 21.2, "volume": 437321.0}, {"date": "2022-07-11", "close": 20.79, "volume": 276681.0}, {"date": "2022-07-12", "close": 21.71, "volume": 330416.0}, {"date": "2022-07-13", "close": 21.62, "volume": 248480.0}, {"date": "2022-07-14", "close": 21.35, "volume": 256465.0}, {"date": "2022-07-15", "close": 21.66, "volume": 354492.0}, {"date": "2022-07-18", "close": 21.74, "volume": 359057.0}, {"date": "2022-07-19", "close": 22.53, "volume": 302792.0}, {"date": "2022-07-20", "close": 22.76, "volume": 308828.0}, {"date": "2022-07-21", "close": 21.85, "volume": 345926.0}, {"date": "2022-07-22", "close": 21.57, "volume": 270289.0}, {"date": "2022-07-25", "close": 21.75, "volume": 301007.0}, {"date": "2022-07-26", "close": 21.17, "volume": 267865.0}, {"date": "2022-07-27", "close": 22.14, "volume": 277478.0}, {"date": "2022-07-28", "close": 22.52, "volume": 344944.0}, {"date": "2022-07-29", "close": 24.15, "volume": 685953.0}, {"date": "2022-08-01", "close": 24.37, "volume": 523003.0}, {"date": "2022-08-02", "close": 24.05, "volume": 435421.0}, {"date": "2022-08-03", "close": 24.98, "volume": 329115.0}, {"date": "2022-08-04", "close": 24.67, "volume": 313939.0}, {"date": "2022-08-05", "close": 24.39, "volume": 314809.0}, {"date": "2022-08-08", "close": 24.56, "volume": 1083650.0}, {"date": "2022-08-09", "close": 22.94, "volume": 478833.0}, {"date": "2022-08-10", "close": 23.7, "volume": 478865.0}, {"date": "2022-08-11", "close": 23.66, "volume": 320118.0}, {"date": "2022-08-12", "close": 24.11, "volume": 335761.0}, {"date": "2022-08-15", "close": 24.5, "volume": 387577.0}, {"date": "2022-08-16", "close": 24.64, "volume": 287480.0}, {"date": "2022-08-17", "close": 23.43, "volume": 418302.0}, {"date": "2022-08-18", "close": 23.3, "volume": 294556.0}, {"date": "2022-08-19", "close": 22.18, "volume": 706300.0}, {"date": "2022-08-22", "close": 21.4, "volume": 579950.0}, {"date": "2022-08-23", "close": 21.32, "volume": 451172.0}, {"date": "2022-08-24", "close": 21.41, "volume": 383264.0}, {"date": "2022-08-25", "close": 22.12, "volume": 576300.0}, {"date": "2022-08-26", "close": 21.79, "volume": 495776.0}, {"date": "2022-08-29", "close": 21.56, "volume": 526346.0}, {"date": "2022-08-30", "close": 21.76, "volume": 379548.0}, {"date": "2022-08-31", "close": 21.29, "volume": 454429.0}, {"date": "2022-09-01", "close": 21.17, "volume": 488036.0}, {"date": "2022-09-02", "close": 20.83, "volume": 547745.0}, {"date": "2022-09-06", "close": 20.65, "volume": 981420.0}, {"date": "2022-09-07", "close": 21.23, "volume": 1163089.0}, {"date": "2022-09-08", "close": 20.14, "volume": 972184.0}, {"date": "2022-09-09", "close": 20.15, "volume": 1322287.0}, {"date": "2022-09-12", "close": 20.49, "volume": 552858.0}, {"date": "2022-09-13", "close": 19.14, "volume": 1195017.0}, {"date": "2022-09-14", "close": 19.12, "volume": 1200238.0}, {"date": "2022-09-15", "close": 18.6, "volume": 1178736.0}, {"date": "2022-09-16", "close": 17.8, "volume": 1088596.0}, {"date": "2022-09-19", "close": 17.98, "volume": 506144.0}, {"date": "2022-09-20", "close": 17.71, "volume": 600798.0}, {"date": "2022-09-21", "close": 16.94, "volume": 977369.0}, {"date": "2022-09-22", "close": 16.78, "volume": 806906.0}, {"date": "2022-09-23", "close": 16.51, "volume": 964499.0}, {"date": "2022-09-26", "close": 15.83, "volume": 1083195.0}, {"date": "2022-09-27", "close": 16.41, "volume": 643401.0}, {"date": "2022-09-28", "close": 16.88, "volume": 563326.0}, {"date": "2022-09-29", "close": 16.45, "volume": 555614.0}, {"date": "2022-09-30", "close": 16.26, "volume": 606468.0}, {"date": "2022-10-03", "close": 16.47, "volume": 490322.0}, {"date": "2022-10-04", "close": 17.56, "volume": 532599.0}, {"date": "2022-10-05", "close": 17.57, "volume": 371312.0}, {"date": "2022-10-06", "close": 17.69, "volume": 396177.0}, {"date": "2022-10-07", "close": 17.3, "volume": 673377.0}, {"date": "2022-10-10", "close": 17.45, "volume": 544529.0}, {"date": "2022-10-11", "close": 17.39, "volume": 515378.0}, {"date": "2022-10-12", "close": 17.66, "volume": 747297.0}, {"date": "2022-10-13", "close": 17.74, "volume": 559860.0}, {"date": "2022-10-14", "close": 17.8, "volume": 490293.0}, {"date": "2022-10-17", "close": 17.82, "volume": 382802.0}, {"date": "2022-10-18", "close": 18.24, "volume": 374055.0}, {"date": "2022-10-19", "close": 17.65, "volume": 369711.0}, {"date": "2022-10-20", "close": 17.54, "volume": 381740.0}, {"date": "2022-10-21", "close": 17.67, "volume": 429853.0}, {"date": "2022-10-24", "close": 18.08, "volume": 374678.0}, {"date": "2022-10-25", "close": 18.63, "volume": 452102.0}, {"date": "2022-10-26", "close": 18.44, "volume": 431354.0}, {"date": "2022-10-27", "close": 18.78, "volume": 574916.0}, {"date": "2022-10-28", "close": 17.69, "volume": 957371.0}, {"date": "2022-10-31", "close": 17.68, "volume": 623678.0}, {"date": "2022-11-01", "close": 17.73, "volume": 586508.0}, {"date": "2022-11-02", "close": 17.24, "volume": 633492.0}, {"date": "2022-11-03", "close": 17.21, "volume": 685811.0}, {"date": "2022-11-04", "close": 17.54, "volume": 621971.0}, {"date": "2022-11-07", "close": 17.77, "volume": 527695.0}, {"date": "2022-11-08", "close": 17.01, "volume": 396236.0}, {"date": "2022-11-09", "close": 16.87, "volume": 404464.0}, {"date": "2022-11-10", "close": 17.92, "volume": 513737.0}, {"date": "2022-11-11", "close": 18.18, "volume": 446942.0}, {"date": "2022-11-14", "close": 17.92, "volume": 411669.0}, {"date": "2022-11-15", "close": 17.92, "volume": 416610.0}, {"date": "2022-11-16", "close": 17.51, "volume": 369405.0}, {"date": "2022-11-17", "close": 17.36, "volume": 339588.0}, {"date": "2022-11-18", "close": 17.89, "volume": 369813.0}, {"date": "2022-11-21", "close": 17.75, "volume": 361759.0}, {"date": "2022-11-22", "close": 17.45, "volume": 266275.0}, {"date": "2022-11-23", "close": 17.75, "volume": 291318.0}, {"date": "2022-11-25", "close": 18.07, "volume": 126806.0}, {"date": "2022-11-28", "close": 17.91, "volume": 550199.0}, {"date": "2022-11-29", "close": 18.33, "volume": 403054.0}, {"date": "2022-11-30", "close": 18.45, "volume": 335096.0}, {"date": "2022-12-01", "close": 18.07, "volume": 222234.0}, {"date": "2022-12-02", "close": 18.12, "volume": 280547.0}, {"date": "2022-12-05", "close": 18.33, "volume": 430718.0}, {"date": "2022-12-06", "close": 18.48, "volume": 445612.0}, {"date": "2022-12-07", "close": 18.01, "volume": 789414.0}, {"date": "2022-12-08", "close": 17.89, "volume": 508171.0}, {"date": "2022-12-09", "close": 18.17, "volume": 1488870.0}, {"date": "2022-12-12", "close": 18.6, "volume": 533392.0}, {"date": "2022-12-13", "close": 18.47, "volume": 703828.0}, {"date": "2022-12-14", "close": 18.8, "volume": 541676.0}, {"date": "2022-12-15", "close": 18.05, "volume": 544052.0}, {"date": "2022-12-16", "close": 16.65, "volume": 1726949.0}, {"date": "2022-12-19", "close": 16.23, "volume": 997917.0}, {"date": "2022-12-20", "close": 15.82, "volume": 644130.0}, {"date": "2022-12-21", "close": 15.67, "volume": 624517.0}, {"date": "2022-12-22", "close": 15.62, "volume": 803924.0}, {"date": "2022-12-23", "close": 15.6, "volume": 320828.0}, {"date": "2022-12-27", "close": 15.29, "volume": 457067.0}, {"date": "2022-12-28", "close": 14.87, "volume": 471774.0}, {"date": "2022-12-29", "close": 15.95, "volume": 580721.0}, {"date": "2022-12-30", "close": 16.51, "volume": 1005933.0}, {"date": "2023-01-03", "close": 16.43, "volume": 647315.0}, {"date": "2023-01-04", "close": 17.36, "volume": 597923.0}, {"date": "2023-01-05", "close": 17.58, "volume": 376871.0}, {"date": "2023-01-06", "close": 18.28, "volume": 389421.0}, {"date": "2023-01-09", "close": 18.58, "volume": 433346.0}, {"date": "2023-01-10", "close": 19.01, "volume": 310321.0}, {"date": "2023-01-11", "close": 19.3, "volume": 398501.0}, {"date": "2023-01-12", "close": 20.0, "volume": 398244.0}, {"date": "2023-01-13", "close": 20.4, "volume": 351408.0}, {"date": "2023-01-17", "close": 19.75, "volume": 299163.0}, {"date": "2023-01-18", "close": 19.48, "volume": 368328.0}, {"date": "2023-01-19", "close": 19.52, "volume": 349721.0}, {"date": "2023-01-20", "close": 19.59, "volume": 427919.0}, {"date": "2023-01-23", "close": 20.05, "volume": 366314.0}, {"date": "2023-01-24", "close": 19.79, "volume": 216156.0}, {"date": "2023-01-25", "close": 19.86, "volume": 272864.0}, {"date": "2023-01-26", "close": 20.0, "volume": 198154.0}, {"date": "2023-01-27", "close": 20.26, "volume": 248589.0}, {"date": "2023-01-30", "close": 19.95, "volume": 332140.0}, {"date": "2023-01-31", "close": 20.76, "volume": 418715.0}, {"date": "2023-02-01", "close": 20.41, "volume": 650418.0}, {"date": "2023-02-02", "close": 21.89, "volume": 588404.0}, {"date": "2023-02-03", "close": 18.53, "volume": 1777478.0}, {"date": "2023-02-06", "close": 18.49, "volume": 621913.0}, {"date": "2023-02-07", "close": 18.65, "volume": 635914.0}, {"date": "2023-02-08", "close": 19.17, "volume": 556175.0}, {"date": "2023-02-09", "close": 19.11, "volume": 526116.0}, {"date": "2023-02-10", "close": 19.0, "volume": 566512.0}, {"date": "2023-02-13", "close": 19.52, "volume": 567891.0}, {"date": "2023-02-14", "close": 20.51, "volume": 815752.0}, {"date": "2023-02-15", "close": 20.68, "volume": 657413.0}, {"date": "2023-02-16", "close": 20.21, "volume": 582620.0}, {"date": "2023-02-17", "close": 20.48, "volume": 677344.0}, {"date": "2023-02-21", "close": 19.35, "volume": 661435.0}, {"date": "2023-02-22", "close": 19.5, "volume": 704944.0}, {"date": "2023-02-23", "close": 20.05, "volume": 593844.0}, {"date": "2023-02-24", "close": 19.79, "volume": 567248.0}, {"date": "2023-02-27", "close": 18.99, "volume": 1775124.0}, {"date": "2023-02-28", "close": 19.07, "volume": 790030.0}, {"date": "2023-03-01", "close": 19.28, "volume": 860651.0}, {"date": "2023-03-02", "close": 20.5, "volume": 763047.0}, {"date": "2023-03-03", "close": 20.83, "volume": 746900.0}, {"date": "2023-03-06", "close": 20.15, "volume": 938460.0}, {"date": "2023-03-07", "close": 20.98, "volume": 766552.0}, {"date": "2023-03-08", "close": 21.18, "volume": 853585.0}, {"date": "2023-03-09", "close": 20.24, "volume": 776978.0}, {"date": "2023-03-10", "close": 19.49, "volume": 3646749.0}, {"date": "2023-03-13", "close": 19.06, "volume": 789711.0}, {"date": "2023-03-14", "close": 19.7, "volume": 938266.0}, {"date": "2023-03-15", "close": 18.39, "volume": 867022.0}, {"date": "2023-03-16", "close": 18.45, "volume": 681429.0}, {"date": "2023-03-17", "close": 17.89, "volume": 1429281.0}, {"date": "2023-03-20", "close": 18.33, "volume": 705308.0}, {"date": "2023-03-21", "close": 18.645, "volume": 606435.0}, {"date": "2023-03-22", "close": 18.23, "volume": 569564.0}, {"date": "2023-03-23", "close": 18.39, "volume": 530663.0}, {"date": "2023-03-24", "close": 18.8, "volume": 617766.0}, {"date": "2023-03-27", "close": 19.85, "volume": 619481.0}, {"date": "2023-03-28", "close": 20.38, "volume": 546621.0}, {"date": "2023-03-29", "close": 20.84, "volume": 531299.0}, {"date": "2023-03-30", "close": 21.46, "volume": 481031.0}, {"date": "2023-03-31", "close": 22.17, "volume": 674705.0}, {"date": "2023-04-03", "close": 22.1, "volume": 651609.0}, {"date": "2023-04-04", "close": 22.18, "volume": 403924.0}, {"date": "2023-04-05", "close": 22.15, "volume": 314463.0}, {"date": "2023-04-06", "close": 22.47, "volume": 370491.0}, {"date": "2023-04-10", "close": 22.81, "volume": 1063043.0}, {"date": "2023-04-11", "close": 23.4, "volume": 528822.0}, {"date": "2023-04-12", "close": 23.23, "volume": 454900.0}, {"date": "2023-04-13", "close": 23.69, "volume": 419924.0}, {"date": "2023-04-14", "close": 23.65, "volume": 416631.0}, {"date": "2023-04-17", "close": 23.87, "volume": 317837.0}, {"date": "2023-04-18", "close": 23.73, "volume": 332742.0}, {"date": "2023-04-19", "close": 24.19, "volume": 345788.0}, {"date": "2023-04-20", "close": 24.2, "volume": 439761.0}, {"date": "2023-04-21", "close": 24.21, "volume": 354838.0}, {"date": "2023-04-24", "close": 24.07, "volume": 323042.0}, {"date": "2023-04-25", "close": 23.56, "volume": 352124.0}, {"date": "2023-04-26", "close": 23.66, "volume": 382881.0}, {"date": "2023-04-27", "close": 24.07, "volume": 666683.0}, {"date": "2023-04-28", "close": 28.3, "volume": 1706435.0}, {"date": "2023-05-01", "close": 27.62, "volume": 776011.0}, {"date": "2023-05-02", "close": 27.41, "volume": 491992.0}, {"date": "2023-05-03", "close": 28.45, "volume": 765563.0}, {"date": "2023-05-04", "close": 27.18, "volume": 751647.0}, {"date": "2023-05-05", "close": 28.06, "volume": 567105.0}, {"date": "2023-05-08", "close": 27.36, "volume": 443322.0}, {"date": "2023-05-09", "close": 26.94, "volume": 514392.0}, {"date": "2023-05-10", "close": 26.44, "volume": 520623.0}, {"date": "2023-05-11", "close": 25.84, "volume": 480078.0}, {"date": "2023-05-12", "close": 26.1, "volume": 489860.0}, {"date": "2023-05-15", "close": 26.59, "volume": 362478.0}, {"date": "2023-05-16", "close": 26.63, "volume": 426703.0}, {"date": "2023-05-17", "close": 28.25, "volume": 689639.0}, {"date": "2023-05-18", "close": 28.6, "volume": 570513.0}, {"date": "2023-05-19", "close": 28.53, "volume": 592457.0}, {"date": "2023-05-22", "close": 28.52, "volume": 712540.0}, {"date": "2023-05-23", "close": 28.63, "volume": 407778.0}, {"date": "2023-05-24", "close": 28.62, "volume": 377424.0}, {"date": "2023-05-25", "close": 29.14, "volume": 495171.0}, {"date": "2023-05-26", "close": 30.38, "volume": 770080.0}, {"date": "2023-05-30", "close": 30.33, "volume": 417417.0}, {"date": "2023-05-31", "close": 29.91, "volume": 600835.0}, {"date": "2023-06-01", "close": 31.31, "volume": 807562.0}, {"date": "2023-06-02", "close": 32.36, "volume": 905584.0}, {"date": "2023-06-05", "close": 33.23, "volume": 563792.0}, {"date": "2023-06-06", "close": 34.06, "volume": 618945.0}, {"date": "2023-06-07", "close": 34.05, "volume": 559714.0}, {"date": "2023-06-08", "close": 34.05, "volume": 474195.0}, {"date": "2023-06-09", "close": 33.97, "volume": 3568288.0}, {"date": "2023-06-12", "close": 35.29, "volume": 973675.0}, {"date": "2023-06-13", "close": 37.32, "volume": 744503.0}, {"date": "2023-06-14", "close": 36.9, "volume": 897655.0}, {"date": "2023-06-15", "close": 38.565, "volume": 1627949.0}, {"date": "2023-06-16", "close": 38.69, "volume": 2858985.0}, {"date": "2023-06-20", "close": 39.37, "volume": 769011.0}, {"date": "2023-06-21", "close": 39.64, "volume": 565657.0}, {"date": "2023-06-22", "close": 39.6, "volume": 456508.0}, {"date": "2023-06-23", "close": 39.57, "volume": 922295.0}, {"date": "2023-06-26", "close": 38.91, "volume": 484569.0}, {"date": "2023-06-27", "close": 39.17, "volume": 555904.0}, {"date": "2023-06-28", "close": 39.65, "volume": 465007.0}, {"date": "2023-06-29", "close": 40.38, "volume": 510418.0}, {"date": "2023-06-30", "close": 40.72, "volume": 494287.0}, {"date": "2023-07-03", "close": 40.88, "volume": 212773.0}, {"date": "2023-07-05", "close": 40.16, "volume": 370412.0}, {"date": "2023-07-06", "close": 39.66, "volume": 397650.0}, {"date": "2023-07-07", "close": 40.86, "volume": 438121.0}, {"date": "2023-07-10", "close": 42.19, "volume": 512523.0}, {"date": "2023-07-11", "close": 41.75, "volume": 384511.0}, {"date": "2023-07-12", "close": 41.12, "volume": 391675.0}, {"date": "2023-07-13", "close": 41.47, "volume": 350600.0}, {"date": "2023-07-14", "close": 40.43, "volume": 370355.0}, {"date": "2023-07-17", "close": 40.45, "volume": 233381.0}, {"date": "2023-07-18", "close": 41.87, "volume": 338915.0}, {"date": "2023-07-19", "close": 42.37, "volume": 270909.0}, {"date": "2023-07-20", "close": 41.51, "volume": 309368.0}, {"date": "2023-07-21", "close": 41.07, "volume": 290435.0}, {"date": "2023-07-24", "close": 40.83, "volume": 308599.0}, {"date": "2023-07-25", "close": 40.32, "volume": 325979.0}, {"date": "2023-07-26", "close": 40.21, "volume": 374210.0}, {"date": "2023-07-27", "close": 39.65, "volume": 585178.0}, {"date": "2023-07-28", "close": 44.54, "volume": 1196989.0}, {"date": "2023-07-31", "close": 43.99, "volume": 554492.0}, {"date": "2023-08-01", "close": 44.37, "volume": 461109.0}, {"date": "2023-08-02", "close": 44.52, "volume": 383973.0}, {"date": "2023-08-03", "close": 43.03, "volume": 359415.0}, {"date": "2023-08-04", "close": 42.08, "volume": 447071.0}, {"date": "2023-08-07", "close": 43.11, "volume": 372631.0}, {"date": "2023-08-08", "close": 43.24, "volume": 381195.0}, {"date": "2023-08-09", "close": 42.58, "volume": 329015.0}, {"date": "2023-08-10", "close": 41.96, "volume": 294299.0}, {"date": "2023-08-11", "close": 42.01, "volume": 213732.0}, {"date": "2023-08-14", "close": 42.19, "volume": 271441.0}, {"date": "2023-08-15", "close": 41.17, "volume": 217845.0}, {"date": "2023-08-16", "close": 40.39, "volume": 261550.0}, {"date": "2023-08-17", "close": 40.09, "volume": 349919.0}, {"date": "2023-08-18", "close": 39.97, "volume": 345015.0}, {"date": "2023-08-21", "close": 40.44, "volume": 370872.0}, {"date": "2023-08-22", "close": 40.33, "volume": 334489.0}, {"date": "2023-08-23", "close": 41.26, "volume": 358731.0}, {"date": "2023-08-24", "close": 40.28, "volume": 381970.0}, {"date": "2023-08-25", "close": 40.17, "volume": 341411.0}, {"date": "2023-08-28", "close": 41.85, "volume": 372288.0}, {"date": "2023-08-29", "close": 43.38, "volume": 662791.0}, {"date": "2023-08-30", "close": 41.4, "volume": 455019.0}, {"date": "2023-08-31", "close": 45.1, "volume": 691635.0}, {"date": "2023-09-01", "close": 44.38, "volume": 382812.0}, {"date": "2023-09-05", "close": 43.62, "volume": 489714.0}, {"date": "2023-09-06", "close": 43.38, "volume": 384744.0}, {"date": "2023-09-07", "close": 43.52, "volume": 365297.0}, {"date": "2023-09-08", "close": 42.52, "volume": 713435.0}, {"date": "2023-09-11", "close": 43.81, "volume": 469590.0}, {"date": "2023-09-12", "close": 43.27, "volume": 335058.0}, {"date": "2023-09-13", "close": 42.37, "volume": 432566.0}, {"date": "2023-09-14", "close": 43.24, "volume": 448409.0}, {"date": "2023-09-15", "close": 42.87, "volume": 1928767.0}, {"date": "2023-09-18", "close": 41.79, "volume": 398680.0}, {"date": "2023-09-19", "close": 41.79, "volume": 356548.0}, {"date": "2023-09-20", "close": 41.52, "volume": 334892.0}, {"date": "2023-09-21", "close": 42.17, "volume": 291953.0}, {"date": "2023-09-22", "close": 41.93, "volume": 198126.0}, {"date": "2023-09-25", "close": 41.98, "volume": 383558.0}, {"date": "2023-09-26", "close": 41.47, "volume": 291502.0}, {"date": "2023-09-27", "close": 42.13, "volume": 221916.0}, {"date": "2023-09-28", "close": 42.88, "volume": 357201.0}, {"date": "2023-09-29", "close": 41.94, "volume": 249962.0}, {"date": "2023-10-02", "close": 41.24, "volume": 376257.0}, {"date": "2023-10-03", "close": 40.22, "volume": 425290.0}, {"date": "2023-10-04", "close": 41.44, "volume": 316031.0}, {"date": "2023-10-05", "close": 41.32, "volume": 233055.0}, {"date": "2023-10-06", "close": 41.58, "volume": 291550.0}, {"date": "2023-10-09", "close": 41.0, "volume": 267917.0}, {"date": "2023-10-10", "close": 40.71, "volume": 293220.0}, {"date": "2023-10-11", "close": 41.22, "volume": 322485.0}, {"date": "2023-10-12", "close": 41.04, "volume": 295525.0}, {"date": "2023-10-13", "close": 39.67, "volume": 261389.0}, {"date": "2023-10-16", "close": 40.0, "volume": 264780.0}, {"date": "2023-10-17", "close": 40.32, "volume": 261998.0}, {"date": "2023-10-18", "close": 37.86, "volume": 359489.0}, {"date": "2023-10-19", "close": 37.62, "volume": 432557.0}, {"date": "2023-10-20", "close": 37.24, "volume": 391981.0}, {"date": "2023-10-23", "close": 37.43, "volume": 316428.0}, {"date": "2023-10-24", "close": 38.14, "volume": 372060.0}, {"date": "2023-10-25", "close": 38.02, "volume": 342800.0}, {"date": "2023-10-26", "close": 37.87, "volume": 522414.0}, {"date": "2023-10-27", "close": 42.27, "volume": 907966.0}, {"date": "2023-10-30", "close": 43.15, "volume": 849635.0}, {"date": "2023-10-31", "close": 42.17, "volume": 521933.0}, {"date": "2023-11-01", "close": 42.19, "volume": 331282.0}, {"date": "2023-11-02", "close": 43.76, "volume": 456967.0}, {"date": "2023-11-03", "close": 44.51, "volume": 300301.0}, {"date": "2023-11-06", "close": 44.03, "volume": 243217.0}, {"date": "2023-11-07", "close": 43.82, "volume": 241680.0}, {"date": "2023-11-08", "close": 43.39, "volume": 336827.0}, {"date": "2023-11-09", "close": 42.92, "volume": 267985.0}, {"date": "2023-11-10", "close": 42.74, "volume": 322353.0}, {"date": "2023-11-13", "close": 43.08, "volume": 275201.0}, {"date": "2023-11-14", "close": 45.37, "volume": 436104.0}, {"date": "2023-11-15", "close": 46.56, "volume": 764700.0}, {"date": "2023-11-16", "close": 46.29, "volume": 772609.0}, {"date": "2023-11-17", "close": 46.55, "volume": 271340.0}, {"date": "2023-11-20", "close": 47.36, "volume": 325760.0}, {"date": "2023-11-21", "close": 46.5, "volume": 246360.0}, {"date": "2023-11-22", "close": 46.31, "volume": 297734.0}, {"date": "2023-11-24", "close": 46.44, "volume": 131699.0}, {"date": "2023-11-27", "close": 46.45, "volume": 327254.0}, {"date": "2023-11-28", "close": 46.11, "volume": 256904.0}, {"date": "2023-11-29", "close": 46.05, "volume": 268610.0}, {"date": "2023-11-30", "close": 47.28, "volume": 295553.0}, {"date": "2023-12-01", "close": 48.2, "volume": 338555.0}, {"date": "2023-12-04", "close": 49.56, "volume": 526329.0}, {"date": "2023-12-05", "close": 49.19, "volume": 431671.0}, {"date": "2023-12-06", "close": 48.38, "volume": 332193.0}, {"date": "2023-12-07", "close": 48.39, "volume": 391188.0}, {"date": "2023-12-08", "close": 49.01, "volume": 591221.0}, {"date": "2023-12-11", "close": 48.68, "volume": 361696.0}, {"date": "2023-12-12", "close": 48.98, "volume": 519473.0}, {"date": "2023-12-13", "close": 49.88, "volume": 468985.0}, {"date": "2023-12-14", "close": 49.01, "volume": 450064.0}, {"date": "2023-12-15", "close": 49.37, "volume": 1977650.0}, {"date": "2023-12-18", "close": 50.34, "volume": 403620.0}, {"date": "2023-12-19", "close": 51.13, "volume": 320705.0}, {"date": "2023-12-20", "close": 50.35, "volume": 345842.0}, {"date": "2023-12-21", "close": 50.83, "volume": 211290.0}, {"date": "2023-12-22", "close": 51.7, "volume": 263677.0}, {"date": "2023-12-26", "close": 51.96, "volume": 230295.0}, {"date": "2023-12-27", "close": 52.61, "volume": 301551.0}, {"date": "2023-12-28", "close": 52.87, "volume": 282275.0}, {"date": "2023-12-29", "close": 52.2, "volume": 256188.0}, {"date": "2024-01-02", "close": 51.69, "volume": 275584.0}, {"date": "2024-01-03", "close": 50.01, "volume": 405617.0}, {"date": "2024-01-04", "close": 51.48, "volume": 341417.0}, {"date": "2024-01-05", "close": 51.21, "volume": 281450.0}, {"date": "2024-01-08", "close": 51.64, "volume": 274514.0}, {"date": "2024-01-09", "close": 50.35, "volume": 193133.0}, {"date": "2024-01-10", "close": 50.27, "volume": 201073.0}, {"date": "2024-01-11", "close": 50.28, "volume": 266036.0}, {"date": "2024-01-12", "close": 49.72, "volume": 281811.0}, {"date": "2024-01-16", "close": 49.22, "volume": 301660.0}, {"date": "2024-01-17", "close": 48.82, "volume": 237298.0}, {"date": "2024-01-18", "close": 49.75, "volume": 295863.0}, {"date": "2024-01-19", "close": 49.74, "volume": 286849.0}, {"date": "2024-01-22", "close": 50.81, "volume": 338572.0}, {"date": "2024-01-23", "close": 51.05, "volume": 279047.0}, {"date": "2024-01-24", "close": 51.66, "volume": 324586.0}, {"date": "2024-01-25", "close": 52.69, "volume": 375505.0}, {"date": "2024-01-26", "close": 54.08, "volume": 464320.0}, {"date": "2024-01-29", "close": 54.55, "volume": 203898.0}, {"date": "2024-01-30", "close": 54.75, "volume": 284532.0}, {"date": "2024-01-31", "close": 53.26, "volume": 410348.0}, {"date": "2024-02-01", "close": 54.09, "volume": 504693.0}, {"date": "2024-02-02", "close": 58.51, "volume": 955298.0}, {"date": "2024-02-05", "close": 59.62, "volume": 848889.0}, {"date": "2024-02-06", "close": 59.57, "volume": 617565.0}, {"date": "2024-02-07", "close": 59.33, "volume": 621420.0}, {"date": "2024-02-08", "close": 59.69, "volume": 504309.0}, {"date": "2024-02-09", "close": 59.32, "volume": 311118.0}, {"date": "2024-02-12", "close": 59.77, "volume": 531610.0}, {"date": "2024-02-13", "close": 59.22, "volume": 487884.0}, {"date": "2024-02-14", "close": 59.27, "volume": 322354.0}, {"date": "2024-02-15", "close": 58.92, "volume": 242947.0}, {"date": "2024-02-16", "close": 59.07, "volume": 337704.0}, {"date": "2024-02-20", "close": 60.76, "volume": 1413611.0}, {"date": "2024-02-21", "close": 59.96, "volume": 443154.0}, {"date": "2024-02-22", "close": 61.04, "volume": 431679.0}, {"date": "2024-02-23", "close": 60.49, "volume": 407207.0}, {"date": "2024-02-26", "close": 61.09, "volume": 476833.0}, {"date": "2024-02-27", "close": 61.56, "volume": 387530.0}, {"date": "2024-02-28", "close": 61.56, "volume": 556212.0}, {"date": "2024-02-29", "close": 64.22, "volume": 616355.0}, {"date": "2024-03-01", "close": 64.7, "volume": 440978.0}, {"date": "2024-03-04", "close": 65.33, "volume": 683152.0}, {"date": "2024-03-05", "close": 66.5, "volume": 491550.0}, {"date": "2024-03-06", "close": 67.63, "volume": 514614.0}, {"date": "2024-03-07", "close": 68.24, "volume": 340864.0}, {"date": "2024-03-08", "close": 67.59, "volume": 559848.0}, {"date": "2024-03-11", "close": 66.67, "volume": 306480.0}, {"date": "2024-03-12", "close": 67.43, "volume": 417710.0}, {"date": "2024-03-13", "close": 67.64, "volume": 454057.0}, {"date": "2024-03-14", "close": 66.13, "volume": 618664.0}, {"date": "2024-03-15", "close": 66.34, "volume": 4979399.0}, {"date": "2024-03-18", "close": 65.51, "volume": 661505.0}, {"date": "2024-03-19", "close": 65.24, "volume": 435827.0}, {"date": "2024-03-20", "close": 67.3, "volume": 453583.0}, {"date": "2024-03-21", "close": 68.42, "volume": 353533.0}, {"date": "2024-03-22", "close": 67.14, "volume": 301181.0}, {"date": "2024-03-25", "close": 68.29, "volume": 273943.0}, {"date": "2024-03-26", "close": 68.28, "volume": 305252.0}, {"date": "2024-03-27", "close": 69.48, "volume": 322417.0}, {"date": "2024-03-28", "close": 69.08, "volume": 353180.0}, {"date": "2024-04-01", "close": 68.74, "volume": 288676.0}, {"date": "2024-04-02", "close": 68.39, "volume": 377353.0}, {"date": "2024-04-03", "close": 69.06, "volume": 292802.0}, {"date": "2024-04-04", "close": 67.97, "volume": 305231.0}, {"date": "2024-04-05", "close": 69.22, "volume": 362831.0}, {"date": "2024-04-08", "close": 70.74, "volume": 431508.0}, {"date": "2024-04-09", "close": 69.48, "volume": 331535.0}, {"date": "2024-04-10", "close": 67.66, "volume": 351714.0}, {"date": "2024-04-11", "close": 68.89, "volume": 276640.0}, {"date": "2024-04-12", "close": 67.72, "volume": 278205.0}, {"date": "2024-04-15", "close": 66.9, "volume": 351502.0}, {"date": "2024-04-16", "close": 66.69, "volume": 349920.0}, {"date": "2024-04-17", "close": 66.73, "volume": 276007.0}, {"date": "2024-04-18", "close": 68.03, "volume": 630398.0}, {"date": "2024-04-19", "close": 69.13, "volume": 515226.0}, {"date": "2024-04-22", "close": 71.38, "volume": 457053.0}, {"date": "2024-04-23", "close": 74.31, "volume": 663781.0}, {"date": "2024-04-24", "close": 71.35, "volume": 745886.0}, {"date": "2024-04-25", "close": 73.14, "volume": 584158.0}, {"date": "2024-04-26", "close": 73.66, "volume": 834088.0}, {"date": "2024-04-29", "close": 74.99, "volume": 378404.0}, {"date": "2024-04-30", "close": 73.03, "volume": 493537.0}, {"date": "2024-05-01", "close": 73.27, "volume": 303264.0}, {"date": "2024-05-02", "close": 74.98, "volume": 363085.0}, {"date": "2024-05-03", "close": 75.33, "volume": 317281.0}, {"date": "2024-05-06", "close": 76.99, "volume": 264270.0}, {"date": "2024-05-07", "close": 76.58, "volume": 253902.0}, {"date": "2024-05-08", "close": 77.06, "volume": 265706.0}, {"date": "2024-05-09", "close": 77.55, "volume": 207060.0}, {"date": "2024-05-10", "close": 77.79, "volume": 287660.0}, {"date": "2024-05-13", "close": 76.24, "volume": 302199.0}, {"date": "2024-05-14", "close": 77.12, "volume": 189351.0}, {"date": "2024-05-15", "close": 77.04, "volume": 220278.0}, {"date": "2024-05-16", "close": 76.77, "volume": 225752.0}, {"date": "2024-05-17", "close": 76.27, "volume": 261240.0}, {"date": "2024-05-20", "close": 75.33, "volume": 320386.0}, {"date": "2024-05-21", "close": 76.04, "volume": 249751.0}, {"date": "2024-05-22", "close": 73.96, "volume": 313299.0}, {"date": "2024-05-23", "close": 73.6, "volume": 383962.0}, {"date": "2024-05-24", "close": 75.05, "volume": 238693.0}, {"date": "2024-05-28", "close": 72.25, "volume": 403160.0}, {"date": "2024-05-29", "close": 72.46, "volume": 359534.0}, {"date": "2024-05-30", "close": 72.3, "volume": 394612.0}, {"date": "2024-05-31", "close": 74.67, "volume": 409353.0}, {"date": "2024-06-03", "close": 79.41, "volume": 1011915.0}, {"date": "2024-06-04", "close": 78.63, "volume": 968077.0}, {"date": "2024-06-05", "close": 80.79, "volume": 429674.0}, {"date": "2024-06-06", "close": 78.33, "volume": 410416.0}, {"date": "2024-06-07", "close": 78.59, "volume": 379894.0}, {"date": "2024-06-10", "close": 76.02, "volume": 511001.0}, {"date": "2024-06-11", "close": 75.96, "volume": 293883.0}, {"date": "2024-06-12", "close": 79.42, "volume": 325253.0}, {"date": "2024-06-13", "close": 77.96, "volume": 260696.0}, {"date": "2024-06-14", "close": 76.78, "volume": 392071.0}, {"date": "2024-06-17", "close": 78.98, "volume": 351641.0}, {"date": "2024-06-18", "close": 81.42, "volume": 391490.0}, {"date": "2024-06-20", "close": 79.76, "volume": 312966.0}, {"date": "2024-06-21", "close": 79.44, "volume": 1251643.0}, {"date": "2024-06-24", "close": 80.15, "volume": 287715.0}, {"date": "2024-06-25", "close": 81.23, "volume": 201537.0}, {"date": "2024-06-26", "close": 80.61, "volume": 268340.0}, {"date": "2024-06-27", "close": 81.85, "volume": 349321.0}, {"date": "2024-06-28", "close": 82.07, "volume": 525004.0}, {"date": "2024-07-01", "close": 81.71, "volume": 289986.0}, {"date": "2024-07-02", "close": 82.1, "volume": 191818.0}, {"date": "2024-07-03", "close": 82.74, "volume": 192155.0}, {"date": "2024-07-05", "close": 81.95, "volume": 201760.0}, {"date": "2024-07-08", "close": 83.6, "volume": 312677.0}, {"date": "2024-07-09", "close": 83.91, "volume": 228264.0}, {"date": "2024-07-10", "close": 83.75, "volume": 208069.0}, {"date": "2024-07-11", "close": 83.6, "volume": 429624.0}, {"date": "2024-07-12", "close": 83.43, "volume": 251173.0}, {"date": "2024-07-15", "close": 84.39, "volume": 382339.0}, {"date": "2024-07-16", "close": 87.62, "volume": 364688.0}, {"date": "2024-07-17", "close": 84.18, "volume": 586009.0}, {"date": "2024-07-18", "close": 82.535, "volume": 368695.0}, {"date": "2024-07-19", "close": 82.36, "volume": 257382.0}, {"date": "2024-07-22", "close": 84.35, "volume": 389745.0}, {"date": "2024-07-23", "close": 86.25, "volume": 299195.0}, {"date": "2024-07-24", "close": 83.13, "volume": 626878.0}, {"date": "2024-07-25", "close": 84.48, "volume": 474211.0}, {"date": "2024-07-26", "close": 76.74, "volume": 947488.0}, {"date": "2024-07-29", "close": 78.64, "volume": 534578.0}, {"date": "2024-07-30", "close": 77.61, "volume": 466837.0}, {"date": "2024-07-31", "close": 79.94, "volume": 402342.0}, {"date": "2024-08-01", "close": 76.22, "volume": 399184.0}, {"date": "2024-08-02", "close": 71.81, "volume": 459446.0}, {"date": "2024-08-05", "close": 68.08, "volume": 533550.0}, {"date": "2024-08-06", "close": 72.32, "volume": 492973.0}, {"date": "2024-08-07", "close": 70.45, "volume": 314802.0}, {"date": "2024-08-08", "close": 73.38, "volume": 247818.0}, {"date": "2024-08-09", "close": 72.94, "volume": 234831.0}, {"date": "2024-08-12", "close": 72.16, "volume": 304213.0}, {"date": "2024-08-13", "close": 72.97, "volume": 271460.0}, {"date": "2024-08-14", "close": 72.13, "volume": 237712.0}, {"date": "2024-08-15", "close": 74.42, "volume": 319633.0}, {"date": "2024-08-16", "close": 72.49, "volume": 552243.0}, {"date": "2024-08-19", "close": 73.93, "volume": 344582.0}, {"date": "2024-08-20", "close": 73.14, "volume": 232770.0}, {"date": "2024-08-21", "close": 74.44, "volume": 218770.0}, {"date": "2024-08-22", "close": 74.41, "volume": 192197.0}, {"date": "2024-08-23", "close": 76.29, "volume": 214125.0}, {"date": "2024-08-26", "close": 75.68, "volume": 318608.0}, {"date": "2024-08-27", "close": 75.46, "volume": 203508.0}, {"date": "2024-08-28", "close": 74.38, "volume": 170814.0}, {"date": "2024-08-29", "close": 75.87, "volume": 203638.0}, {"date": "2024-08-30", "close": 77.54, "volume": 226480.0}, {"date": "2024-09-03", "close": 75.3, "volume": 293742.0}, {"date": "2024-09-04", "close": 74.84, "volume": 140426.0}, {"date": "2024-09-05", "close": 75.41, "volume": 339385.0}, {"date": "2024-09-06", "close": 75.48, "volume": 301230.0}, {"date": "2024-09-09", "close": 75.93, "volume": 391617.0}, {"date": "2024-09-10", "close": 74.71, "volume": 387888.0}, {"date": "2024-09-11", "close": 74.45, "volume": 332278.0}, {"date": "2024-09-12", "close": 75.4, "volume": 398498.0}, {"date": "2024-09-13", "close": 78.26, "volume": 474559.0}, {"date": "2024-09-16", "close": 79.62, "volume": 260987.0}, {"date": "2024-09-17", "close": 78.87, "volume": 438567.0}, {"date": "2024-09-18", "close": 80.01, "volume": 287423.0}, {"date": "2024-09-19", "close": 81.02, "volume": 398144.0}, {"date": "2024-09-20", "close": 81.89, "volume": 999244.0}, {"date": "2024-09-23", "close": 82.205, "volume": 219418.0}, {"date": "2024-09-24", "close": 83.59, "volume": 220264.0}, {"date": "2024-09-25", "close": 82.06, "volume": 423410.0}, {"date": "2024-09-26", "close": 83.9, "volume": 648669.0}, {"date": "2024-09-27", "close": 84.28, "volume": 320531.0}, {"date": "2024-09-30", "close": 85.02, "volume": 287550.0}, {"date": "2024-10-01", "close": 83.98, "volume": 221653.0}, {"date": "2024-10-02", "close": 84.73, "volume": 217453.0}, {"date": "2024-10-03", "close": 83.51, "volume": 160202.0}, {"date": "2024-10-04", "close": 85.17, "volume": 339048.0}, {"date": "2024-10-07", "close": 85.58, "volume": 235860.0}, {"date": "2024-10-08", "close": 86.57, "volume": 307928.0}, {"date": "2024-10-09", "close": 87.35, "volume": 299170.0}, {"date": "2024-10-10", "close": 88.68, "volume": 308944.0}, {"date": "2024-10-11", "close": 91.32, "volume": 272024.0}, {"date": "2024-10-14", "close": 92.74, "volume": 311946.0}, {"date": "2024-10-15", "close": 92.6, "volume": 329851.0}, {"date": "2024-10-16", "close": 96.12, "volume": 369273.0}, {"date": "2024-10-17", "close": 94.63, "volume": 463121.0}, {"date": "2024-10-18", "close": 95.79, "volume": 241876.0}, {"date": "2024-10-21", "close": 95.58, "volume": 229434.0}, {"date": "2024-10-22", "close": 94.81, "volume": 198213.0}, {"date": "2024-10-23", "close": 93.32, "volume": 314679.0}, {"date": "2024-10-24", "close": 92.81, "volume": 334450.0}, {"date": "2024-10-25", "close": 94.01, "volume": 294315.0}, {"date": "2024-10-28", "close": 94.82, "volume": 233040.0}, {"date": "2024-10-29", "close": 95.92, "volume": 387779.0}, {"date": "2024-10-30", "close": 96.53, "volume": 379721.0}, {"date": "2024-10-31", "close": 95.2, "volume": 579521.0}, {"date": "2024-11-01", "close": 101.33, "volume": 691431.0}, {"date": "2024-11-04", "close": 99.24, "volume": 513597.0}, {"date": "2024-11-05", "close": 104.23, "volume": 502387.0}, {"date": "2024-11-06", "close": 112.42, "volume": 639329.0}, {"date": "2024-11-07", "close": 111.57, "volume": 414630.0}, {"date": "2024-11-08", "close": 112.9, "volume": 414331.0}, {"date": "2024-11-11", "close": 114.16, "volume": 377904.0}, {"date": "2024-11-12", "close": 112.27, "volume": 423757.0}, {"date": "2024-11-13", "close": 111.97, "volume": 273702.0}, {"date": "2024-11-14", "close": 110.81, "volume": 302914.0}, {"date": "2024-11-15", "close": 111.33, "volume": 316732.0}, {"date": "2024-11-18", "close": 109.5, "volume": 261607.0}, {"date": "2024-11-19", "close": 109.89, "volume": 258646.0}, {"date": "2024-11-20", "close": 108.98, "volume": 215893.0}, {"date": "2024-11-21", "close": 109.56, "volume": 236454.0}, {"date": "2024-11-22", "close": 111.9, "volume": 256016.0}, {"date": "2024-11-25", "close": 114.19, "volume": 426849.0}, {"date": "2024-11-26", "close": 115.11, "volume": 309500.0}, {"date": "2024-11-27", "close": 113.96, "volume": 237619.0}, {"date": "2024-11-29", "close": 114.74, "volume": 162493.0}, {"date": "2024-12-02", "close": 114.43, "volume": 407432.0}, {"date": "2024-12-03", "close": 112.19, "volume": 480254.0}, {"date": "2024-12-04", "close": 113.33, "volume": 225608.0}, {"date": "2024-12-05", "close": 113.27, "volume": 267350.0}, {"date": "2024-12-06", "close": 109.58, "volume": 351508.0}, {"date": "2024-12-09", "close": 106.2, "volume": 328345.0}, {"date": "2024-12-10", "close": 106.93, "volume": 380511.0}, {"date": "2024-12-11", "close": 109.51, "volume": 409008.0}, {"date": "2024-12-12", "close": 107.24, "volume": 263628.0}, {"date": "2024-12-13", "close": 106.6, "volume": 247045.0}, {"date": "2024-12-16", "close": 105.42, "volume": 410461.0}, {"date": "2024-12-17", "close": 103.33, "volume": 309066.0}, {"date": "2024-12-18", "close": 99.4, "volume": 392330.0}, {"date": "2024-12-19", "close": 102.38, "volume": 419219.0}, {"date": "2024-12-20", "close": 101.8, "volume": 1687417.0}, {"date": "2024-12-23", "close": 102.17, "volume": 262005.0}, {"date": "2024-12-24", "close": 103.33, "volume": 82613.0}, {"date": "2024-12-26", "close": 103.77, "volume": 157435.0}, {"date": "2024-12-27", "close": 101.26, "volume": 145462.0}, {"date": "2024-12-30", "close": 100.75, "volume": 246721.0}, {"date": "2024-12-31", "close": 100.13, "volume": 286619.0}, {"date": "2025-01-02", "close": 101.08, "volume": 231406.0}, {"date": "2025-01-03", "close": 103.73, "volume": 285895.0}, {"date": "2025-01-06", "close": 107.51, "volume": 360350.0}, {"date": "2025-01-07", "close": 107.84, "volume": 396183.0}, {"date": "2025-01-08", "close": 111.04, "volume": 410806.0}, {"date": "2025-01-10", "close": 111.08, "volume": 327549.0}, {"date": "2025-01-13", "close": 106.52, "volume": 344481.0}, {"date": "2025-01-14", "close": 109.0, "volume": 320083.0}, {"date": "2025-01-15", "close": 109.9, "volume": 199169.0}, {"date": "2025-01-16", "close": 108.97, "volume": 400835.0}, {"date": "2025-01-17", "close": 109.29, "volume": 260488.0}, {"date": "2025-01-21", "close": 114.8, "volume": 310295.0}, {"date": "2025-01-22", "close": 116.06, "volume": 408038.0}, {"date": "2025-01-23", "close": 114.22, "volume": 255423.0}, {"date": "2025-01-24", "close": 114.11, "volume": 211857.0}, {"date": "2025-01-27", "close": 113.51, "volume": 346826.0}, {"date": "2025-01-28", "close": 114.7, "volume": 264621.0}, {"date": "2025-01-29", "close": 115.83, "volume": 482225.0}, {"date": "2025-01-30", "close": 116.76, "volume": 494535.0}, {"date": "2025-01-31", "close": 120.92, "volume": 1206147.0}, {"date": "2025-02-03", "close": 118.19, "volume": 609787.0}, {"date": "2025-02-04", "close": 118.96, "volume": 380814.0}, {"date": "2025-02-05", "close": 118.3, "volume": 554354.0}, {"date": "2025-02-06", "close": 116.17, "volume": 371010.0}, {"date": "2025-02-07", "close": 116.76, "volume": 296745.0}, {"date": "2025-02-10", "close": 113.32, "volume": 576729.0}, {"date": "2025-02-11", "close": 110.16, "volume": 314933.0}, {"date": "2025-02-12", "close": 110.82, "volume": 363573.0}, {"date": "2025-02-13", "close": 108.79, "volume": 431180.0}, {"date": "2025-02-14", "close": 110.27, "volume": 235565.0}, {"date": "2025-02-18", "close": 104.23, "volume": 658907.0}, {"date": "2025-02-19", "close": 100.94, "volume": 451827.0}, {"date": "2025-02-20", "close": 101.01, "volume": 578878.0}, {"date": "2025-02-21", "close": 96.65, "volume": 456269.0}, {"date": "2025-02-24", "close": 96.25, "volume": 459489.0}, {"date": "2025-02-25", "close": 97.86, "volume": 606886.0}, {"date": "2025-02-26", "close": 100.68, "volume": 565373.0}, {"date": "2025-02-27", "close": 97.94, "volume": 366811.0}, {"date": "2025-02-28", "close": 98.91, "volume": 397201.0}, {"date": "2025-03-03", "close": 96.45, "volume": 418773.0}, {"date": "2025-03-04", "close": 91.19, "volume": 766620.0}, {"date": "2025-03-05", "close": 92.91, "volume": 466449.0}, {"date": "2025-03-06", "close": 89.14, "volume": 506727.0}, {"date": "2025-03-07", "close": 88.07, "volume": 645533.0}, {"date": "2025-03-10", "close": 81.46, "volume": 832730.0}, {"date": "2025-03-11", "close": 83.48, "volume": 683568.0}, {"date": "2025-03-12", "close": 82.99, "volume": 654683.0}, {"date": "2025-03-13", "close": 83.9, "volume": 461691.0}, {"date": "2025-03-14", "close": 87.33, "volume": 466757.0}, {"date": "2025-03-17", "close": 88.37, "volume": 491693.0}, {"date": "2025-03-18", "close": 86.81, "volume": 610199.0}, {"date": "2025-03-19", "close": 90.45, "volume": 456716.0}, {"date": "2025-03-20", "close": 90.39, "volume": 401823.0}, {"date": "2025-03-21", "close": 91.12, "volume": 2060307.0}, {"date": "2025-03-24", "close": 95.59, "volume": 656187.0}, {"date": "2025-03-25", "close": 94.16, "volume": 406131.0}, {"date": "2025-03-26", "close": 93.32, "volume": 310542.0}, {"date": "2025-03-27", "close": 90.65, "volume": 359528.0}, {"date": "2025-03-28", "close": 88.76, "volume": 410795.0}, {"date": "2025-03-31", "close": 87.37, "volume": 534270.0}, {"date": "2025-04-01", "close": 88.1, "volume": 434238.0}, {"date": "2025-04-02", "close": 90.83, "volume": 373325.0}, {"date": "2025-04-03", "close": 84.52, "volume": 518535.0}, {"date": "2025-04-04", "close": 80.23, "volume": 647032.0}, {"date": "2025-04-07", "close": 79.64, "volume": 689620.0}, {"date": "2025-04-08", "close": 79.41, "volume": 596390.0}, {"date": "2025-04-09", "close": 90.29, "volume": 737005.0}, {"date": "2025-04-10", "close": 84.67, "volume": 431568.0}, {"date": "2025-04-11", "close": 86.31, "volume": 362544.0}, {"date": "2025-04-14", "close": 85.1, "volume": 332805.0}, {"date": "2025-04-15", "close": 85.48, "volume": 543757.0}, {"date": "2025-04-16", "close": 85.71, "volume": 356572.0}, {"date": "2025-04-17", "close": 85.38, "volume": 300637.0}, {"date": "2025-04-21", "close": 83.45, "volume": 296170.0}, {"date": "2025-04-22", "close": 85.63, "volume": 368169.0}, {"date": "2025-04-23", "close": 86.99, "volume": 480584.0}, {"date": "2025-04-24", "close": 89.1, "volume": 584901.0}, {"date": "2025-04-25", "close": 87.92, "volume": 517225.0}, {"date": "2025-04-28", "close": 87.79, "volume": 359286.0}, {"date": "2025-04-29", "close": 88.52, "volume": 298804.0}, {"date": "2025-04-30", "close": 89.17, "volume": 371456.0}, {"date": "2025-05-01", "close": 90.18, "volume": 411460.0}, {"date": "2025-05-02", "close": 93.81, "volume": 416757.0}, {"date": "2025-05-05", "close": 94.39, "volume": 332459.0}, {"date": "2025-05-06", "close": 94.07, "volume": 229028.0}, {"date": "2025-05-07", "close": 97.02, "volume": 369500.0}, {"date": "2025-05-08", "close": 100.03, "volume": 337386.0}, {"date": "2025-05-09", "close": 99.54, "volume": 262880.0}, {"date": "2025-05-12", "close": 101.96, "volume": 379674.0}, {"date": "2025-05-13", "close": 103.84, "volume": 381121.0}, {"date": "2025-05-14", "close": 102.28, "volume": 440396.0}, {"date": "2025-05-15", "close": 101.71, "volume": 264996.0}, {"date": "2025-05-16", "close": 102.67, "volume": 289372.0}, {"date": "2025-05-19", "close": 101.85, "volume": 208163.0}, {"date": "2025-05-20", "close": 100.65, "volume": 178059.0}, {"date": "2025-05-21", "close": 98.34, "volume": 259757.0}, {"date": "2025-05-22", "close": 98.65, "volume": 193917.0}, {"date": "2025-05-23", "close": 97.92, "volume": 162895.0}, {"date": "2025-05-27", "close": 101.65, "volume": 346023.0}, {"date": "2025-05-28", "close": 101.52, "volume": 306092.0}, {"date": "2025-05-29", "close": 102.35, "volume": 251439.0}, {"date": "2025-05-30", "close": 101.45, "volume": 352355.0}, {"date": "2025-06-02", "close": 103.33, "volume": 273336.0}, {"date": "2025-06-03", "close": 103.49, "volume": 365532.0}, {"date": "2025-06-04", "close": 100.65, "volume": 289768.0}, {"date": "2025-06-05", "close": 100.84, "volume": 302180.0}, {"date": "2025-06-06", "close": 103.26, "volume": 185823.0}, {"date": "2025-06-09", "close": 102.95, "volume": 223294.0}, {"date": "2025-06-10", "close": 102.81, "volume": 231487.0}, {"date": "2025-06-11", "close": 99.96, "volume": 211614.0}, {"date": "2025-06-12", "close": 98.96, "volume": 195556.0}, {"date": "2025-06-13", "close": 95.81, "volume": 253869.0}, {"date": "2025-06-16", "close": 97.91, "volume": 234453.0}, {"date": "2025-06-17", "close": 96.43, "volume": 219185.0}, {"date": "2025-06-18", "close": 96.87, "volume": 192426.0}, {"date": "2025-06-20", "close": 95.22, "volume": 376988.0}, {"date": "2025-06-23", "close": 97.79, "volume": 258637.0}, {"date": "2025-06-24", "close": 100.27, "volume": 194343.0}, {"date": "2025-06-25", "close": 99.09, "volume": 206241.0}, {"date": "2025-06-26", "close": 101.0, "volume": 175514.0}, {"date": "2025-06-27", "close": 103.4, "volume": 563492.0}, {"date": "2025-06-30", "close": 102.97, "volume": 631916.0}, {"date": "2025-07-01", "close": 104.1, "volume": 340707.0}, {"date": "2025-07-02", "close": 105.66, "volume": 313374.0}, {"date": "2025-07-03", "close": 107.78, "volume": 242898.0}, {"date": "2025-07-07", "close": 107.46, "volume": 354461.0}, {"date": "2025-07-08", "close": 106.68, "volume": 349594.0}, {"date": "2025-07-09", "close": 106.86, "volume": 286580.0}, {"date": "2025-07-10", "close": 113.61, "volume": 525719.0}, {"date": "2025-07-11", "close": 111.76, "volume": 339844.0}, {"date": "2025-07-14", "close": 112.75, "volume": 288909.0}, {"date": "2025-07-15", "close": 111.26, "volume": 242921.0}, {"date": "2025-07-16", "close": 111.03, "volume": 371281.0}, {"date": "2025-07-17", "close": 114.51, "volume": 561752.0}, {"date": "2025-07-18", "close": 113.15, "volume": 416851.0}, {"date": "2025-07-21", "close": 112.44, "volume": 247559.0}, {"date": "2025-07-22", "close": 112.59, "volume": 291974.0}, {"date": "2025-07-23", "close": 113.46, "volume": 384587.0}, {"date": "2025-07-24", "close": 111.17, "volume": 636588.0}, {"date": "2025-07-25", "close": 112.3, "volume": 993683.0}, {"date": "2025-07-28", "close": 117.52, "volume": 782909.0}, {"date": "2025-07-29", "close": 116.63, "volume": 451965.0}, {"date": "2025-07-30", "close": 116.66, "volume": 432059.0}, {"date": "2025-07-31", "close": 115.96, "volume": 306977.0}, {"date": "2025-08-01", "close": 109.11, "volume": 415164.0}, {"date": "2025-08-04", "close": 109.69, "volume": 298415.0}, {"date": "2025-08-05", "close": 109.21, "volume": 308447.0}, {"date": "2025-08-06", "close": 112.34, "volume": 274734.0}, {"date": "2025-08-07", "close": 111.78, "volume": 195807.0}, {"date": "2025-08-08", "close": 110.81, "volume": 233389.0}, {"date": "2025-08-11", "close": 109.6, "volume": 246485.0}, {"date": "2025-08-12", "close": 117.28, "volume": 321889.0}, {"date": "2025-08-13", "close": 118.61, "volume": 306643.0}, {"date": "2025-08-14", "close": 116.67, "volume": 207479.0}, {"date": "2025-08-15", "close": 116.5, "volume": 241926.0}, {"date": "2025-08-18", "close": 117.44, "volume": 201328.0}, {"date": "2025-08-19", "close": 116.16, "volume": 188697.0}, {"date": "2025-08-20", "close": 113.44, "volume": 251657.0}, {"date": "2025-08-21", "close": 114.47, "volume": 282299.0}, {"date": "2025-08-22", "close": 119.08, "volume": 493526.0}, {"date": "2025-08-25", "close": 121.38, "volume": 651850.0}, {"date": "2025-08-26", "close": 123.72, "volume": 463905.0}, {"date": "2025-08-27", "close": 122.59, "volume": 330900.0}, {"date": "2025-08-28", "close": 122.5, "volume": 244034.0}, {"date": "2025-08-29", "close": 121.4, "volume": 232773.0}, {"date": "2025-09-02", "close": 120.18, "volume": 364248.0}, {"date": "2025-09-03", "close": 122.49, "volume": 492913.0}, {"date": "2025-09-04", "close": 120.5, "volume": 330578.0}, {"date": "2025-09-05", "close": 119.22, "volume": 333580.0}, {"date": "2025-09-08", "close": 109.42, "volume": 763151.0}, {"date": "2025-09-09", "close": 107.85, "volume": 548108.0}, {"date": "2025-09-10", "close": 108.14, "volume": 354608.0}, {"date": "2025-09-11", "close": 109.325, "volume": 301433.0}, {"date": "2025-09-12", "close": 107.66, "volume": 401811.0}, {"date": "2025-09-15", "close": 104.51, "volume": 399280.0}, {"date": "2025-09-16", "close": 104.13, "volume": 385355.0}, {"date": "2025-09-17", "close": 103.63, "volume": 352259.0}, {"date": "2025-09-18", "close": 104.52, "volume": 297467.0}, {"date": "2025-09-19", "close": 104.24, "volume": 803783.0}, {"date": "2025-09-22", "close": 103.12, "volume": 246435.0}, {"date": "2025-09-23", "close": 103.1, "volume": 285496.0}, {"date": "2025-09-24", "close": 102.91, "volume": 338312.0}, {"date": "2025-09-25", "close": 101.62, "volume": 242277.0}, {"date": "2025-09-26", "close": 101.8, "volume": 201779.0}, {"date": "2025-09-29", "close": 101.12, "volume": 305348.0}, {"date": "2025-09-30", "close": 100.62, "volume": 488478.0}, {"date": "2025-10-01", "close": 100.9, "volume": 461837.0}, {"date": "2025-10-02", "close": 100.07, "volume": 387974.0}, {"date": "2025-10-03", "close": 100.02, "volume": 329845.0}, {"date": "2025-10-06", "close": 100.34, "volume": 296066.0}, {"date": "2025-10-07", "close": 99.24, "volume": 308418.0}, {"date": "2025-10-08", "close": 99.57, "volume": 299857.0}, {"date": "2025-10-09", "close": 100.27, "volume": 337546.0}, {"date": "2025-10-10", "close": 97.24, "volume": 282035.0}, {"date": "2025-10-13", "close": 98.15, "volume": 212732.0}, {"date": "2025-10-14", "close": 101.06, "volume": 230684.0}, {"date": "2025-10-15", "close": 101.89, "volume": 237865.0}, {"date": "2025-10-16", "close": 100.37, "volume": 256149.0}, {"date": "2025-10-17", "close": 99.07, "volume": 230812.0}, {"date": "2025-10-20", "close": 101.27, "volume": 174643.0}, {"date": "2025-10-21", "close": 101.6, "volume": 160852.0}, {"date": "2025-10-22", "close": 100.62, "volume": 202768.0}, {"date": "2025-10-23", "close": 99.05, "volume": 157136.0}, {"date": "2025-10-24", "close": 100.35, "volume": 168332.0}, {"date": "2025-10-27", "close": 101.11, "volume": 280777.0}, {"date": "2025-10-28", "close": 98.62, "volume": 292279.0}, {"date": "2025-10-29", "close": 96.61, "volume": 275796.0}, {"date": "2025-10-30", "close": 95.12, "volume": 355574.0}, {"date": "2025-10-31", "close": 100.48, "volume": 539029.0}, {"date": "2025-11-03", "close": 100.55, "volume": 525403.0}, {"date": "2025-11-04", "close": 95.04, "volume": 362131.0}, {"date": "2025-11-05", "close": 98.73, "volume": 343097.0}, {"date": "2025-11-06", "close": 96.87, "volume": 239187.0}, {"date": "2025-11-07", "close": 98.6, "volume": 295188.0}, {"date": "2025-11-10", "close": 98.36, "volume": 266720.0}, {"date": "2025-11-11", "close": 97.13, "volume": 285147.0}, {"date": "2025-11-12", "close": 100.96, "volume": 323141.0}, {"date": "2025-11-13", "close": 98.86, "volume": 215434.0}, {"date": "2025-11-14", "close": 96.6, "volume": 188449.0}, {"date": "2025-11-17", "close": 92.97, "volume": 222120.0}, {"date": "2025-11-18", "close": 93.67, "volume": 266473.0}, {"date": "2025-11-19", "close": 93.17, "volume": 218826.0}, {"date": "2025-11-20", "close": 92.53, "volume": 321296.0}, {"date": "2025-11-21", "close": 95.39, "volume": 292161.0}, {"date": "2025-11-24", "close": 96.19, "volume": 237131.0}, {"date": "2025-11-25", "close": 99.34, "volume": 265295.0}, {"date": "2025-11-26", "close": 101.22, "volume": 466063.0}, {"date": "2025-11-28", "close": 101.52, "volume": 140900.0}, {"date": "2025-12-01", "close": 99.29, "volume": 303156.0}, {"date": "2025-12-02", "close": 100.91, "volume": 388469.0}, {"date": "2025-12-03", "close": 103.24, "volume": 245227.0}, {"date": "2025-12-04", "close": 102.13, "volume": 285273.0}, {"date": "2025-12-05", "close": 103.4, "volume": 233608.0}, {"date": "2025-12-08", "close": 103.39, "volume": 229534.0}, {"date": "2025-12-09", "close": 103.52, "volume": 181068.0}, {"date": "2025-12-10", "close": 106.57, "volume": 302078.0}, {"date": "2025-12-11", "close": 107.44, "volume": 241467.0}, {"date": "2025-12-12", "close": 105.84, "volume": 286827.0}, {"date": "2025-12-15", "close": 103.44, "volume": 515293.0}, {"date": "2025-12-16", "close": 103.51, "volume": 385349.0}, {"date": "2025-12-17", "close": 101.9, "volume": 315631.0}, {"date": "2025-12-18", "close": 104.28, "volume": 328740.0}, {"date": "2025-12-19", "close": 104.1, "volume": 689674.0}, {"date": "2025-12-22", "close": 104.49, "volume": 186049.0}, {"date": "2025-12-23", "close": 102.35, "volume": 201168.0}, {"date": "2025-12-24", "close": 102.91, "volume": 99115.0}, {"date": "2025-12-26", "close": 102.75, "volume": 106396.0}, {"date": "2025-12-29", "close": 100.625, "volume": 205740.0}, {"date": "2025-12-30", "close": 101.03, "volume": 280137.0}, {"date": "2025-12-31", "close": 100.41, "volume": 251328.0}, {"date": "2026-01-02", "close": 101.2, "volume": 137371.0}, {"date": "2026-01-05", "close": 103.51, "volume": 246618.0}, {"date": "2026-01-06", "close": 101.43, "volume": 280173.0}, {"date": "2026-01-07", "close": 97.78, "volume": 252922.0}, {"date": "2026-01-08", "close": 98.7, "volume": 298283.0}, {"date": "2026-01-09", "close": 100.67, "volume": 255367.0}, {"date": "2026-01-12", "close": 98.55, "volume": 235597.0}, {"date": "2026-01-13", "close": 96.94, "volume": 257286.0}, {"date": "2026-01-14", "close": 96.3, "volume": 257123.0}, {"date": "2026-01-15", "close": 100.11, "volume": 203385.0}, {"date": "2026-01-16", "close": 99.71, "volume": 259378.0}, {"date": "2026-01-20", "close": 97.735, "volume": 220503.0}, {"date": "2026-01-21", "close": 101.97, "volume": 320505.0}, {"date": "2026-01-22", "close": 104.02, "volume": 290553.0}, {"date": "2026-01-23", "close": 101.66, "volume": 280062.0}, {"date": "2026-01-26", "close": 100.67, "volume": 338033.0}, {"date": "2026-01-27", "close": 98.2, "volume": 199992.0}, {"date": "2026-01-28", "close": 97.48, "volume": 269987.0}, {"date": "2026-01-29", "close": 101.53, "volume": 531236.0}, {"date": "2026-01-30", "close": 96.52, "volume": 540369.0}, {"date": "2026-02-02", "close": 100.41, "volume": 324177.0}, {"date": "2026-02-03", "close": 101.47, "volume": 334715.0}, {"date": "2026-02-04", "close": 103.11, "volume": 231110.0}, {"date": "2026-02-05", "close": 101.77, "volume": 239035.0}, {"date": "2026-02-06", "close": 105.96, "volume": 300274.0}, {"date": "2026-02-09", "close": 105.57, "volume": 289609.0}, {"date": "2026-02-10", "close": 105.79, "volume": 216239.0}, {"date": "2026-02-11", "close": 104.54, "volume": 198792.0}, {"date": "2026-02-12", "close": 104.02, "volume": 260958.0}, {"date": "2026-02-13", "close": 104.17, "volume": 182054.0}, {"date": "2026-02-17", "close": 107.43, "volume": 217201.0}, {"date": "2026-02-18", "close": 105.31, "volume": 278214.0}, {"date": "2026-02-19", "close": 101.95, "volume": 199044.0}, {"date": "2026-02-20", "close": 103.23, "volume": 264558.0}, {"date": "2026-02-23", "close": 101.92, "volume": 366666.0}, {"date": "2026-02-24", "close": 106.76, "volume": 328570.0}, {"date": "2026-02-25", "close": 107.69, "volume": 244030.0}, {"date": "2026-02-26", "close": 108.71, "volume": 253371.0}, {"date": "2026-02-27", "close": 104.08, "volume": 406008.0}, {"date": "2026-03-02", "close": 101.71, "volume": 294387.0}, {"date": "2026-03-03", "close": 100.75, "volume": 267377.0}, {"date": "2026-03-04", "close": 100.36, "volume": 295239.0}, {"date": "2026-03-05", "close": 95.36, "volume": 314455.0}, {"date": "2026-03-06", "close": 92.03, "volume": 360147.0}, {"date": "2026-03-09", "close": 93.2, "volume": 499871.0}, {"date": "2026-03-10", "close": 91.97, "volume": 349478.0}, {"date": "2026-03-11", "close": 90.815, "volume": 310776.0}, {"date": "2026-03-12", "close": 89.51, "volume": 463685.0}, {"date": "2026-03-13", "close": 89.52, "volume": 435329.0}, {"date": "2026-03-16", "close": 90.92, "volume": 336909.0}, {"date": "2026-03-17", "close": 92.18, "volume": 415273.0}, {"date": "2026-03-18", "close": 88.96, "volume": 483256.0}, {"date": "2026-03-19", "close": 89.36, "volume": 369363.0}, {"date": "2026-03-20", "close": 87.89, "volume": 1191102.0}, {"date": "2026-03-23", "close": 91.19, "volume": 409560.0}, {"date": "2026-03-24", "close": 91.75, "volume": 308380.0}, {"date": "2026-03-25", "close": 94.13, "volume": 335009.0}, {"date": "2026-03-26", "close": 93.98, "volume": 275412.0}, {"date": "2026-03-27", "close": 89.66, "volume": 382194.0}, {"date": "2026-03-30", "close": 88.37, "volume": 407398.0}, {"date": "2026-03-31", "close": 91.83, "volume": 407045.0}, {"date": "2026-04-01", "close": 93.7, "volume": 456316.0}, {"date": "2026-04-02", "close": 91.51, "volume": 318305.0}, {"date": "2026-04-06", "close": 92.77, "volume": 278891.0}, {"date": "2026-04-07", "close": 92.63, "volume": 388733.0}, {"date": "2026-04-08", "close": 95.15, "volume": 678468.0}, {"date": "2026-04-09", "close": 94.87, "volume": 411804.0}, {"date": "2026-04-10", "close": 94.31, "volume": 252042.0}, {"date": "2026-04-13", "close": 94.91, "volume": 324859.0}, {"date": "2026-04-14", "close": 98.1, "volume": 284834.0}, {"date": "2026-04-15", "close": 96.89, "volume": 225312.0}, {"date": "2026-04-16", "close": 94.78, "volume": 312194.0}, {"date": "2026-04-17", "close": 99.3, "volume": 312344.0}, {"date": "2026-04-20", "close": 95.89, "volume": 309699.0}, {"date": "2026-04-21", "close": 94.33, "volume": 317313.0}, {"date": "2026-04-22", "close": 91.63, "volume": 343098.0}, {"date": "2026-04-23", "close": 92.745, "volume": 353917.0}, {"date": "2026-04-24", "close": 86.09, "volume": 846716.0}, {"date": "2026-04-27", "close": 83.53, "volume": 651592.0}, {"date": "2026-04-28", "close": 82.86, "volume": 516601.0}, {"date": "2026-04-29", "close": 80.5, "volume": 568957.0}, {"date": "2026-04-30", "close": 82.12, "volume": 478295.0}, {"date": "2026-05-01", "close": 83.54, "volume": 422645.0}, {"date": "2026-05-04", "close": 81.37, "volume": 383060.0}, {"date": "2026-05-05", "close": 83.22, "volume": 301329.0}, {"date": "2026-05-06", "close": 87.82, "volume": 354212.0}, {"date": "2026-05-07", "close": 87.67, "volume": 490146.0}, {"date": "2026-05-08", "close": 88.23, "volume": 242597.0}, {"date": "2026-05-11", "close": 86.06, "volume": 247477.0}, {"date": "2026-05-12", "close": 85.11, "volume": 287485.0}, {"date": "2026-05-13", "close": 84.92, "volume": 267874.0}, {"date": "2026-05-14", "close": 83.7, "volume": 518974.0}, {"date": "2026-05-15", "close": 81.25, "volume": 390438.0}, {"date": "2026-05-18", "close": 81.79, "volume": 406649.0}, {"date": "2026-05-19", "close": 78.4, "volume": 381154.0}, {"date": "2026-05-20", "close": 83.29, "volume": 514301.0}, {"date": "2026-05-21", "close": 84.75, "volume": 295538.0}, {"date": "2026-05-22", "close": 84.82, "volume": 272663.0}, {"date": "2026-05-26", "close": 86.78, "volume": 305038.0}, {"date": "2026-05-27", "close": 86.64, "volume": 335139.0}, {"date": "2026-05-28", "close": 86.22, "volume": 305585.0}, {"date": "2026-05-29", "close": 85.65, "volume": 430780.0}, {"date": "2026-06-01", "close": 81.9, "volume": 427559.0}, {"date": "2026-06-02", "close": 81.82, "volume": 432407.0}, {"date": "2026-06-03", "close": 81.19, "volume": 402931.0}, {"date": "2026-06-04", "close": 83.35, "volume": 414335.0}, {"date": "2026-06-05", "close": 84.45, "volume": 358577.0}, {"date": "2026-06-08", "close": 83.545, "volume": 541729.0}, {"date": "2026-06-09", "close": 87.78, "volume": 388864.0}, {"date": "2026-06-10", "close": 85.2, "volume": 422706.0}, {"date": "2026-06-11", "close": 89.71, "volume": 414463.0}, {"date": "2026-06-12", "close": 91.745, "volume": 377410.0}, {"date": "2026-06-15", "close": 91.96, "volume": 392639.0}, {"date": "2026-06-16", "close": 92.02, "volume": 422677.0}, {"date": "2026-06-17", "close": 91.72, "volume": 392769.0}, {"date": "2026-06-18", "close": 92.63, "volume": 754419.0}, {"date": "2026-06-22", "close": 93.1, "volume": 304370.0}, {"date": "2026-06-23", "close": 93.86, "volume": 335955.0}, {"date": "2026-06-24", "close": 96.7, "volume": 553052.0}, {"date": "2026-06-25", "close": 98.29, "volume": 436156.0}, {"date": "2026-06-26", "close": 99.31, "volume": 1212617.0}, {"date": "2026-06-29", "close": 98.71, "volume": 519099.0}, {"date": "2026-06-30", "close": 99.33, "volume": 400725.0}, {"date": "2026-07-01", "close": 98.35, "volume": 448554.0}, {"date": "2026-07-02", "close": 96.88, "volume": 399005.0}, {"date": "2026-07-06", "close": 98.75, "volume": 291476.0}, {"date": "2026-07-07", "close": 97.82, "volume": 375237.0}, {"date": "2026-07-08", "close": 96.92, "volume": 417436.0}, {"date": "2026-07-09", "close": 100.01, "volume": 401185.0}, {"date": "2026-07-10", "close": 99.72, "volume": 323862.0}, {"date": "2026-07-13", "close": 97.78, "volume": 343020.0}, {"date": "2026-07-14", "close": 97.19, "volume": 306318.0}, {"date": "2026-07-15", "close": 99.48, "volume": 459693.0}, {"date": "2026-07-16", "close": 100.32, "volume": 291165.0}, {"date": "2026-07-17", "close": 97.23, "volume": 420567.0}, {"date": "2026-07-20", "close": 99.34, "volume": 279448.0}, {"date": "2026-07-21", "close": 95.17, "volume": 782672.0}, {"date": "2026-07-22", "close": 95.7, "volume": 754551.0}, {"date": "2026-07-23", "close": 96.24, "volume": 477204.0}, {"date": "2026-07-24", "close": 103.65, "volume": 723100.0}, {"date": "2026-07-27", "close": 110.29, "volume": 627804.0}, {"date": "2026-07-28", "close": 113.75, "volume": 703745.0}, {"date": "2026-07-29", "close": 109.66, "volume": 583739.0}, {"date": "2026-07-30", "close": 108.26, "volume": 385981.0}, {"date": "2026-07-31", "close": 106.97, "volume": 335913.0}, {"date": "2026-08-03", "close": 111.38, "volume": 390199.0}, {"date": "2026-08-04", "close": 114.92, "volume": 505291.0}, {"date": "2026-08-05", "close": 115.94, "volume": 509249.0}, {"date": "2026-08-06", "close": 113.44, "volume": 342672.0}, {"date": "2026-08-07", "close": 111.84, "volume": 247846.0}], "refreshing": true}