{"ticker": "SPB", "overview": {"cik": "109177", "ticker": "SPB", "name": "Spectrum Brands Holdings, Inc.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000109177-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000109177-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000109177-26-000035", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-26", "title": "Form ARS", "accession": "0000109177-26-000032", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-26", "title": "DEF 14A", "accession": "0000109177-26-000031", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-26", "title": "Proxy statement", "accession": "0000109177-26-000030", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000109177-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001365833-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000109177-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000109177-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000109177-26-000013", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000112", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001171", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000733", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002376", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-26-000664", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0000109177-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0000109177-26-000007", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-01-23", "title": "Form 10-K/A", "accession": "0000109177-26-000003", "price_sensitive": false}, {"form": "4", "date": "2025-12-16", "title": "FORM 4", "accession": "0001365833-25-000007", "price_sensitive": false}, {"form": "4", "date": "2025-12-16", "title": "FORM 4", "accession": "0001231601-25-000004", "price_sensitive": false}, {"form": "4", "date": "2025-12-16", "title": "FORM 4", "accession": "0001738054-25-000006", "price_sensitive": false}, {"form": "4", "date": "2025-12-16", "title": "FORM 4", "accession": "0002083284-25-000006", "price_sensitive": false}, {"form": "4", "date": "2025-12-16", "title": "FORM 4", "accession": "0001311214-25-000004", "price_sensitive": false}, {"form": "4", "date": "2025-12-16", "title": "FORM 4", "accession": "0001857303-25-000004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 117449.57999999999, "net": -117449.57999999999, "insiders": 1, "first_date": "2018-11-05", "last_date": "2018-11-05"}, "metrics": {"ticker": "SPB", "has_prices": true, "as_of": "2026-08-07", "last": 90.13, "prev_close": 88.26, "change": 1.8699999999999903, "change_pct": 0.021187400861092116, "session_volume": 766087.0, "vwap_5": 89.72880761796965, "vwap_20": 88.7111473003767, "vwap_60": 83.68617671830515, "vwap_250": 69.23184683383684, "high_52w": 90.97, "low_52w": 51.58, "avg_volume_20": 335183.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000052388-26-000223", "src": "13DG", "ticker": "SPB", "cik": "109177", "company": "Spectrum Brands Holdings, Inc.", "company_raw": "Spectrum Brands Holdings, Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in SPB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000223-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000929638-26-003068", "src": "13DG", "ticker": "SPB", "cik": "109177", "company": "Spectrum Brands Holdings, Inc.", "company_raw": "Spectrum Brands Holdings, Inc.", "who": "Callodine Capital Management, LP", "who_key": "Callodine Capital Management, LP", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Callodine Capital Management, LP moves to a 7.56% passive stake in SPB", "source_url": "https://www.sec.gov/Archives/edgar/data/1741675/0000929638-26-003068-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000052388-26-000112", "src": "13DG", "ticker": "SPB", "cik": "109177", "company": "Spectrum Brands Holdings, Inc.", "company_raw": "Spectrum Brands Holdings, Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in SPB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000112-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267339}, {"id": "13DG-0002100119-26-001171", "src": "13DG", "ticker": "SPB", "cik": "109177", "company": "Spectrum Brands Holdings, Inc.", "company_raw": "Spectrum Brands Holdings, Inc.", "who": "Spectrum Brands Holdings, Inc.", "who_key": "Spectrum Brands Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Spectrum Brands Holdings, Inc. takes a 5.1% passive stake in SPB", "source_url": "https://www.sec.gov/Archives/edgar/data/109177/0002100119-26-001171-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0002100121-26-000733", "src": "13DG", "ticker": "SPB", "cik": "109177", "company": "Spectrum Brands Holdings, Inc.", "company_raw": "Spectrum Brands Holdings, Inc.", "who": "Spectrum Brands Holdings, Inc.", "who_key": "Spectrum Brands Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Spectrum Brands Holdings, Inc. crosses 5% of SPB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/109177/0002100121-26-000733-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-002376", "src": "13DG", "ticker": "SPB", "cik": "109177", "company": "Spectrum Brands Holdings, Inc.", "company_raw": "Spectrum Brands Holdings, Inc.", "who": "Spectrum Brands Holdings, Inc.", "who_key": "Spectrum Brands Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Spectrum Brands Holdings, Inc. adjusts its stake in SPB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/109177/0000102909-26-002376-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "HOUSE-2025-20030551-T10", "src": "CONGRESS", "ticker": "SPB", "cik": "", "company": "Spectrum Brands Holdings, Inc.", "company_raw": "IRA\nD: FULL LIQUIDATION.\nSpectrum Brands Holdings, Inc.\nCommon Stock", "who": "Hon. James French Hill", "who_key": "Hon. James French Hill", "role": "House \u00b7 AR02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. James French Hill offloads SPB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030551.pdf", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716619}, {"id": "0001214659-19-006514", "src": "INSIDERS", "ticker": "SPB", "cik": "109177", "company": "Spectrum Brands Holdings, Inc.", "company_raw": "Spectrum Brands Holdings, Inc.", "who": "Jefferies Financial Group Inc.", "who_key": "Jefferies Financial Group Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "10% owner files routine paperwork on SPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465919006514/0001214659-19-006514-index.htm", "trade_date": "2019-10-11", "timestamp": "2019-10-11", "mins": 3714699}, {"id": "0001214659-18-007299", "src": "INSIDERS", "ticker": "SPB", "cik": "109177", "company": "Spectrum Brands Holdings, Inc.", "company_raw": "Spectrum Brands Holdings, Inc.", "who": "Jefferies Financial Group Inc.", "who_key": "Jefferies Financial Group Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 117449.57999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "The whale sells $117K of SPB", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465918007299/0001214659-18-007299-index.htm", "trade_date": "2018-11-05", "timestamp": "2018-11-05", "mins": 4204299}, {"id": "0001214659-18-004875", "src": "INSIDERS", "ticker": "SPB", "cik": "109177", "company": "Spectrum Brands Holdings, Inc.", "company_raw": "Spectrum Brands Holdings, Inc.", "who": "Jefferies Financial Group Inc.", "who_key": "Jefferies Financial Group Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "10% owner files routine paperwork on SPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465918004875/0001214659-18-004875-index.htm", "trade_date": "2018-07-13", "timestamp": "2018-07-13", "mins": 4369899}, {"id": "0001214659-18-006760", "src": "INSIDERS", "ticker": "SPB", "cik": "109177", "company": "Spectrum Brands Holdings, Inc.", "company_raw": "Spectrum Brands Holdings, Inc.", "who": "Jefferies Financial Group Inc.", "who_key": "Jefferies Financial Group Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "10% owner files routine paperwork on SPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465918006760/0001214659-18-006760-index.htm", "trade_date": "2018-07-13", "timestamp": "2018-07-13", "mins": 4369899}], "recent_buys": [], "institutional": [{"id": "13DG-0000052388-26-000223", "src": "13DG", "ticker": "SPB", "cik": "109177", "company": "Spectrum Brands Holdings, Inc.", "company_raw": "Spectrum Brands Holdings, Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in SPB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000223-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000929638-26-003068", "src": "13DG", "ticker": "SPB", "cik": "109177", "company": "Spectrum Brands Holdings, Inc.", "company_raw": "Spectrum Brands Holdings, Inc.", "who": "Callodine Capital Management, LP", "who_key": "Callodine Capital Management, LP", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Callodine Capital Management, LP moves to a 7.56% passive stake in SPB", "source_url": "https://www.sec.gov/Archives/edgar/data/1741675/0000929638-26-003068-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000052388-26-000112", "src": "13DG", "ticker": "SPB", "cik": "109177", "company": "Spectrum Brands Holdings, Inc.", "company_raw": "Spectrum Brands Holdings, Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in SPB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000112-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267339}, {"id": "13DG-0002100119-26-001171", "src": "13DG", "ticker": "SPB", "cik": "109177", "company": "Spectrum Brands Holdings, Inc.", "company_raw": "Spectrum Brands Holdings, Inc.", "who": "Spectrum Brands Holdings, Inc.", "who_key": "Spectrum Brands Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Spectrum Brands Holdings, Inc. takes a 5.1% passive stake in SPB", "source_url": "https://www.sec.gov/Archives/edgar/data/109177/0002100119-26-001171-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0002100121-26-000733", "src": "13DG", "ticker": "SPB", "cik": "109177", "company": "Spectrum Brands Holdings, Inc.", "company_raw": "Spectrum Brands Holdings, Inc.", "who": "Spectrum Brands Holdings, Inc.", "who_key": "Spectrum Brands Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Spectrum Brands Holdings, Inc. crosses 5% of SPB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/109177/0002100121-26-000733-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-002376", "src": "13DG", "ticker": "SPB", "cik": "109177", "company": "Spectrum Brands Holdings, Inc.", "company_raw": "Spectrum Brands Holdings, Inc.", "who": "Spectrum Brands Holdings, Inc.", "who_key": "Spectrum Brands Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Spectrum Brands Holdings, Inc. adjusts its stake in SPB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/109177/0000102909-26-002376-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Spectrum Brands Holdings, Inc. Common Stock", "new_value": "Spectrum Brands Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000109177", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000109177", "applied": 1, "detected_at": "2026-10-27T18:07:59.035640"}]}, "key_people": [{"who": "Jefferies Financial Group Inc.", "who_key": "Jefferies Financial Group Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 117449.57999999999, "net": -117449.57999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 117449.57999999999, "date": "2018-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465918007299/0001214659-18-007299-index.htm"}], "latest": {"action": "SELL", "amount": 117449.57999999999, "date": "2018-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465918007299/0001214659-18-007299-index.htm"}}, {"who": "Hon. James French Hill", "who_key": "Hon. James French Hill", "role": "House \u00b7 AR02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030551.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030551.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000109177-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000109177-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000109177-26-000035", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-26", "title": "Form ARS", "accession": "0000109177-26-000032", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-26", "title": "DEF 14A", "accession": "0000109177-26-000031", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-26", "title": "Proxy statement", "accession": "0000109177-26-000030", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000109177-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001365833-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000109177-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000109177-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000109177-26-000013", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000112", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001171", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000733", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002376", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-26-000664", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0000109177-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0000109177-26-000007", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-01-23", "title": "Form 10-K/A", "accession": "0000109177-26-000003", "price_sensitive": false}, {"form": "4", "date": "2025-12-16", "title": "FORM 4", "accession": "0001365833-25-000007", "price_sensitive": false}, {"form": "4", "date": "2025-12-16", "title": "FORM 4", "accession": "0001231601-25-000004", "price_sensitive": false}, {"form": "4", "date": "2025-12-16", "title": "FORM 4", "accession": "0001738054-25-000006", "price_sensitive": false}, {"form": "4", "date": "2025-12-16", "title": "FORM 4", "accession": "0002083284-25-000006", "price_sensitive": false}, {"form": "4", "date": "2025-12-16", "title": "FORM 4", "accession": "0001311214-25-000004", "price_sensitive": false}, {"form": "4", "date": "2025-12-16", "title": "FORM 4", "accession": "0001857303-25-000004", "price_sensitive": false}], "performance": {"ticker": "SPB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 96.3721, "volume": 135881.0}, {"date": "2016-08-09", "close": 96.186, "volume": 132816.0}, {"date": "2016-08-10", "close": 98.2946, "volume": 143959.0}, {"date": "2016-08-11", "close": 99.1008, "volume": 64300.0}, {"date": "2016-08-12", "close": 98.6047, "volume": 147038.0}, {"date": "2016-08-15", "close": 99.1008, "volume": 151235.0}, {"date": "2016-08-16", "close": 98.6667, "volume": 72576.0}, {"date": "2016-08-17", "close": 98.7287, "volume": 99684.0}, {"date": "2016-08-18", "close": 99.1628, "volume": 112324.0}, {"date": "2016-08-19", "close": 98.9147, "volume": 75350.0}, {"date": "2016-08-22", "close": 99.0388, "volume": 67136.0}, {"date": "2016-08-23", "close": 99.4729, "volume": 116173.0}, {"date": "2016-08-24", "close": 99.845, "volume": 64446.0}, {"date": "2016-08-25", "close": 100.9612, "volume": 65847.0}, {"date": "2016-08-26", "close": 99.5349, "volume": 105941.0}, {"date": "2016-08-29", "close": 100.031, "volume": 59501.0}, {"date": "2016-08-30", "close": 99.907, "volume": 59198.0}, {"date": "2016-08-31", "close": 100.2791, "volume": 115468.0}, {"date": "2016-09-01", "close": 99.845, "volume": 53423.0}, {"date": "2016-09-02", "close": 100.5271, "volume": 32850.0}, {"date": "2016-09-06", "close": 100.7132, "volume": 77636.0}, {"date": "2016-09-07", "close": 99.6589, "volume": 54442.0}, {"date": "2016-09-08", "close": 97.9845, "volume": 51280.0}, {"date": "2016-09-09", "close": 93.3953, "volume": 99586.0}, {"date": "2016-09-12", "close": 95.2558, "volume": 113952.0}, {"date": "2016-09-13", "close": 92.031, "volume": 76109.0}, {"date": "2016-09-14", "close": 93.5194, "volume": 61243.0}, {"date": "2016-09-15", "close": 95.6279, "volume": 60258.0}, {"date": "2016-09-16", "close": 95.3798, "volume": 149432.0}, {"date": "2016-09-19", "close": 96.0, "volume": 116981.0}, {"date": "2016-09-20", "close": 94.7597, "volume": 57655.0}, {"date": "2016-09-21", "close": 95.2558, "volume": 143192.0}, {"date": "2016-09-22", "close": 96.2481, "volume": 217418.0}, {"date": "2016-09-23", "close": 96.062, "volume": 91754.0}, {"date": "2016-09-26", "close": 95.814, "volume": 56533.0}, {"date": "2016-09-27", "close": 96.4961, "volume": 104506.0}, {"date": "2016-09-28", "close": 96.6822, "volume": 127312.0}, {"date": "2016-09-29", "close": 96.8062, "volume": 108522.0}, {"date": "2016-09-30", "close": 97.3643, "volume": 147306.0}, {"date": "2016-10-03", "close": 95.2558, "volume": 72964.0}, {"date": "2016-10-04", "close": 95.6899, "volume": 93542.0}, {"date": "2016-10-05", "close": 95.814, "volume": 51877.0}, {"date": "2016-10-06", "close": 96.0, "volume": 87927.0}, {"date": "2016-10-07", "close": 95.938, "volume": 78958.0}, {"date": "2016-10-10", "close": 95.876, "volume": 59400.0}, {"date": "2016-10-11", "close": 94.4496, "volume": 45408.0}, {"date": "2016-10-12", "close": 94.5736, "volume": 169068.0}, {"date": "2016-10-13", "close": 94.5116, "volume": 82915.0}, {"date": "2016-10-14", "close": 94.7597, "volume": 63147.0}, {"date": "2016-10-17", "close": 94.3876, "volume": 80682.0}, {"date": "2016-10-18", "close": 95.3798, "volume": 78746.0}, {"date": "2016-10-19", "close": 95.814, "volume": 70565.0}, {"date": "2016-10-20", "close": 96.2481, "volume": 68739.0}, {"date": "2016-10-21", "close": 95.6899, "volume": 44316.0}, {"date": "2016-10-24", "close": 96.062, "volume": 46159.0}, {"date": "2016-10-25", "close": 95.5659, "volume": 50621.0}, {"date": "2016-10-26", "close": 94.0155, "volume": 68224.0}, {"date": "2016-10-27", "close": 92.7752, "volume": 57186.0}, {"date": "2016-10-28", "close": 93.1473, "volume": 67757.0}, {"date": "2016-10-31", "close": 93.2713, "volume": 85774.0}, {"date": "2016-11-01", "close": 92.155, "volume": 95834.0}, {"date": "2016-11-02", "close": 91.7209, "volume": 77045.0}, {"date": "2016-11-03", "close": 91.7829, "volume": 83091.0}, {"date": "2016-11-04", "close": 90.1705, "volume": 120926.0}, {"date": "2016-11-07", "close": 93.3333, "volume": 77923.0}, {"date": "2016-11-08", "close": 93.3333, "volume": 77489.0}, {"date": "2016-11-09", "close": 93.3333, "volume": 158253.0}, {"date": "2016-11-10", "close": 88.8062, "volume": 196085.0}, {"date": "2016-11-11", "close": 92.2791, "volume": 119006.0}, {"date": "2016-11-14", "close": 92.4651, "volume": 81523.0}, {"date": "2016-11-15", "close": 93.7054, "volume": 124022.0}, {"date": "2016-11-16", "close": 94.2636, "volume": 109615.0}, {"date": "2016-11-17", "close": 90.4186, "volume": 155375.0}, {"date": "2016-11-18", "close": 93.3333, "volume": 539903.0}, {"date": "2016-11-21", "close": 97.4264, "volume": 420604.0}, {"date": "2016-11-22", "close": 97.8605, "volume": 259521.0}, {"date": "2016-11-23", "close": 97.9845, "volume": 217967.0}, {"date": "2016-11-25", "close": 98.8527, "volume": 159446.0}, {"date": "2016-11-28", "close": 97.4264, "volume": 224667.0}, {"date": "2016-11-29", "close": 97.1783, "volume": 140584.0}, {"date": "2016-11-30", "close": 96.4961, "volume": 228305.0}, {"date": "2016-12-01", "close": 92.093, "volume": 239009.0}, {"date": "2016-12-02", "close": 92.8372, "volume": 193822.0}, {"date": "2016-12-05", "close": 92.3411, "volume": 204585.0}, {"date": "2016-12-06", "close": 94.1395, "volume": 151961.0}, {"date": "2016-12-07", "close": 94.6357, "volume": 348053.0}, {"date": "2016-12-08", "close": 95.5039, "volume": 222998.0}, {"date": "2016-12-09", "close": 96.124, "volume": 221003.0}, {"date": "2016-12-12", "close": 96.186, "volume": 150042.0}, {"date": "2016-12-13", "close": 96.9922, "volume": 169809.0}, {"date": "2016-12-14", "close": 95.4419, "volume": 97111.0}, {"date": "2016-12-15", "close": 95.3798, "volume": 95301.0}, {"date": "2016-12-16", "close": 95.5039, "volume": 202944.0}, {"date": "2016-12-19", "close": 95.6899, "volume": 116039.0}, {"date": "2016-12-20", "close": 96.186, "volume": 374895.0}, {"date": "2016-12-21", "close": 96.3101, "volume": 249973.0}, {"date": "2016-12-22", "close": 95.1938, "volume": 225093.0}, {"date": "2016-12-23", "close": 95.7519, "volume": 122689.0}, {"date": "2016-12-27", "close": 95.7519, "volume": 85321.0}, {"date": "2016-12-28", "close": 95.6279, "volume": 93287.0}, {"date": "2016-12-29", "close": 95.938, "volume": 83120.0}, {"date": "2016-12-30", "close": 96.4961, "volume": 149945.0}, {"date": "2017-01-03", "close": 96.0, "volume": 157121.0}, {"date": "2017-01-04", "close": 96.8062, "volume": 181909.0}, {"date": "2017-01-05", "close": 96.4961, "volume": 86246.0}, {"date": "2017-01-06", "close": 95.6279, "volume": 86420.0}, {"date": "2017-01-09", "close": 96.6822, "volume": 145306.0}, {"date": "2017-01-10", "close": 96.2481, "volume": 89351.0}, {"date": "2017-01-11", "close": 97.0543, "volume": 72592.0}, {"date": "2017-01-12", "close": 97.0543, "volume": 99820.0}, {"date": "2017-01-13", "close": 97.1783, "volume": 69733.0}, {"date": "2017-01-17", "close": 97.7364, "volume": 89703.0}, {"date": "2017-01-18", "close": 98.1085, "volume": 124348.0}, {"date": "2017-01-19", "close": 98.2946, "volume": 135053.0}, {"date": "2017-01-20", "close": 97.8605, "volume": 61515.0}, {"date": "2017-01-23", "close": 97.2403, "volume": 51922.0}, {"date": "2017-01-24", "close": 98.6047, "volume": 170685.0}, {"date": "2017-01-25", "close": 99.845, "volume": 116996.0}, {"date": "2017-01-26", "close": 106.0465, "volume": 493261.0}, {"date": "2017-01-27", "close": 106.4806, "volume": 99587.0}, {"date": "2017-01-30", "close": 104.0, "volume": 120679.0}, {"date": "2017-01-31", "close": 104.3721, "volume": 561939.0}, {"date": "2017-02-01", "close": 104.062, "volume": 245356.0}, {"date": "2017-02-02", "close": 104.8062, "volume": 112138.0}, {"date": "2017-02-03", "close": 104.124, "volume": 122465.0}, {"date": "2017-02-06", "close": 106.2326, "volume": 171463.0}, {"date": "2017-02-07", "close": 107.2248, "volume": 240947.0}, {"date": "2017-02-08", "close": 107.3488, "volume": 399279.0}, {"date": "2017-02-09", "close": 107.0388, "volume": 424381.0}, {"date": "2017-02-10", "close": 107.7209, "volume": 320913.0}, {"date": "2017-02-13", "close": 107.2868, "volume": 393778.0}, {"date": "2017-02-14", "close": 107.969, "volume": 506110.0}, {"date": "2017-02-15", "close": 109.4574, "volume": 637270.0}, {"date": "2017-02-16", "close": 109.7054, "volume": 366075.0}, {"date": "2017-02-17", "close": 110.3876, "volume": 356526.0}, {"date": "2017-02-21", "close": 112.5581, "volume": 354999.0}, {"date": "2017-02-22", "close": 113.7364, "volume": 140859.0}, {"date": "2017-02-23", "close": 113.8605, "volume": 206152.0}, {"date": "2017-02-24", "close": 113.8605, "volume": 131297.0}, {"date": "2017-02-27", "close": 114.2326, "volume": 344884.0}, {"date": "2017-02-28", "close": 113.9845, "volume": 263220.0}, {"date": "2017-03-01", "close": 115.1628, "volume": 289346.0}, {"date": "2017-03-02", "close": 115.1008, "volume": 122415.0}, {"date": "2017-03-03", "close": 114.9767, "volume": 169663.0}, {"date": "2017-03-06", "close": 114.5426, "volume": 97019.0}, {"date": "2017-03-07", "close": 115.2248, "volume": 233318.0}, {"date": "2017-03-08", "close": 114.1085, "volume": 165800.0}, {"date": "2017-03-09", "close": 114.2326, "volume": 93989.0}, {"date": "2017-03-10", "close": 114.9147, "volume": 139986.0}, {"date": "2017-03-13", "close": 115.0388, "volume": 89453.0}, {"date": "2017-03-14", "close": 116.093, "volume": 414414.0}, {"date": "2017-03-15", "close": 118.0155, "volume": 280361.0}, {"date": "2017-03-16", "close": 120.2481, "volume": 339000.0}, {"date": "2017-03-17", "close": 119.876, "volume": 338151.0}, {"date": "2017-03-20", "close": 118.5116, "volume": 142090.0}, {"date": "2017-03-21", "close": 118.7597, "volume": 174584.0}, {"date": "2017-03-22", "close": 118.8837, "volume": 119145.0}, {"date": "2017-03-23", "close": 117.0233, "volume": 326956.0}, {"date": "2017-03-24", "close": 117.8915, "volume": 229168.0}, {"date": "2017-03-27", "close": 118.0155, "volume": 144066.0}, {"date": "2017-03-28", "close": 119.0698, "volume": 211287.0}, {"date": "2017-03-29", "close": 119.4419, "volume": 126939.0}, {"date": "2017-03-30", "close": 118.8837, "volume": 165108.0}, {"date": "2017-03-31", "close": 119.814, "volume": 260072.0}, {"date": "2017-04-03", "close": 120.4961, "volume": 245579.0}, {"date": "2017-04-04", "close": 119.3798, "volume": 181578.0}, {"date": "2017-04-05", "close": 119.2558, "volume": 287569.0}, {"date": "2017-04-06", "close": 120.124, "volume": 247377.0}, {"date": "2017-04-07", "close": 120.5581, "volume": 111503.0}, {"date": "2017-04-10", "close": 120.2481, "volume": 114816.0}, {"date": "2017-04-11", "close": 121.9845, "volume": 108075.0}, {"date": "2017-04-12", "close": 121.4884, "volume": 175143.0}, {"date": "2017-04-13", "close": 121.4264, "volume": 273964.0}, {"date": "2017-04-17", "close": 121.9225, "volume": 189303.0}, {"date": "2017-04-18", "close": 121.4884, "volume": 357316.0}, {"date": "2017-04-19", "close": 121.4884, "volume": 501641.0}, {"date": "2017-04-20", "close": 121.7984, "volume": 304561.0}, {"date": "2017-04-21", "close": 121.1163, "volume": 291670.0}, {"date": "2017-04-24", "close": 123.1008, "volume": 268806.0}, {"date": "2017-04-25", "close": 124.4031, "volume": 258872.0}, {"date": "2017-04-26", "close": 123.2248, "volume": 258425.0}, {"date": "2017-04-27", "close": 124.4651, "volume": 246611.0}, {"date": "2017-04-28", "close": 124.093, "volume": 184184.0}, {"date": "2017-05-01", "close": 124.4031, "volume": 181077.0}, {"date": "2017-05-02", "close": 114.0465, "volume": 486990.0}, {"date": "2017-05-03", "close": 112.2481, "volume": 303787.0}, {"date": "2017-05-04", "close": 112.6202, "volume": 221281.0}, {"date": "2017-05-05", "close": 113.3023, "volume": 196753.0}, {"date": "2017-05-08", "close": 111.3178, "volume": 273970.0}, {"date": "2017-05-09", "close": 109.5814, "volume": 288170.0}, {"date": "2017-05-10", "close": 111.0078, "volume": 316125.0}, {"date": "2017-05-11", "close": 111.876, "volume": 352881.0}, {"date": "2017-05-12", "close": 110.8837, "volume": 276994.0}, {"date": "2017-05-15", "close": 111.3178, "volume": 168056.0}, {"date": "2017-05-16", "close": 110.1395, "volume": 290327.0}, {"date": "2017-05-17", "close": 107.907, "volume": 182270.0}, {"date": "2017-05-18", "close": 108.5891, "volume": 254979.0}, {"date": "2017-05-19", "close": 109.8915, "volume": 155413.0}, {"date": "2017-05-22", "close": 109.8915, "volume": 115716.0}, {"date": "2017-05-23", "close": 109.0853, "volume": 140537.0}, {"date": "2017-05-24", "close": 115.0388, "volume": 753414.0}, {"date": "2017-05-25", "close": 115.1008, "volume": 173818.0}, {"date": "2017-05-26", "close": 115.4109, "volume": 112045.0}, {"date": "2017-05-30", "close": 115.907, "volume": 118218.0}, {"date": "2017-05-31", "close": 117.6434, "volume": 236844.0}, {"date": "2017-06-01", "close": 120.9922, "volume": 295531.0}, {"date": "2017-06-02", "close": 122.0465, "volume": 231377.0}, {"date": "2017-06-05", "close": 122.1085, "volume": 163355.0}, {"date": "2017-06-06", "close": 120.6822, "volume": 115547.0}, {"date": "2017-06-07", "close": 120.9922, "volume": 129295.0}, {"date": "2017-06-08", "close": 119.814, "volume": 170909.0}, {"date": "2017-06-09", "close": 117.4574, "volume": 162266.0}, {"date": "2017-06-12", "close": 117.8295, "volume": 117069.0}, {"date": "2017-06-13", "close": 117.5194, "volume": 134343.0}, {"date": "2017-06-14", "close": 116.9612, "volume": 112608.0}, {"date": "2017-06-15", "close": 117.5814, "volume": 92481.0}, {"date": "2017-06-16", "close": 116.5271, "volume": 181764.0}, {"date": "2017-06-19", "close": 117.2093, "volume": 75384.0}, {"date": "2017-06-20", "close": 114.9147, "volume": 75076.0}, {"date": "2017-06-21", "close": 112.8682, "volume": 116602.0}, {"date": "2017-06-22", "close": 112.062, "volume": 74046.0}, {"date": "2017-06-23", "close": 112.2481, "volume": 120141.0}, {"date": "2017-06-26", "close": 111.5039, "volume": 70527.0}, {"date": "2017-06-27", "close": 109.1473, "volume": 88014.0}, {"date": "2017-06-28", "close": 110.0775, "volume": 100679.0}, {"date": "2017-06-29", "close": 108.9612, "volume": 107902.0}, {"date": "2017-06-30", "close": 109.8295, "volume": 99326.0}, {"date": "2017-07-03", "close": 109.8915, "volume": 59306.0}, {"date": "2017-07-05", "close": 109.4574, "volume": 88383.0}, {"date": "2017-07-06", "close": 108.4651, "volume": 97983.0}, {"date": "2017-07-07", "close": 109.1473, "volume": 71166.0}, {"date": "2017-07-10", "close": 108.8992, "volume": 85531.0}, {"date": "2017-07-11", "close": 108.093, "volume": 93395.0}, {"date": "2017-07-12", "close": 108.3411, "volume": 107643.0}, {"date": "2017-07-13", "close": 107.907, "volume": 89841.0}, {"date": "2017-07-14", "close": 108.8992, "volume": 87727.0}, {"date": "2017-07-17", "close": 108.8992, "volume": 90658.0}, {"date": "2017-07-18", "close": 107.2868, "volume": 181346.0}, {"date": "2017-07-19", "close": 107.907, "volume": 268769.0}, {"date": "2017-07-20", "close": 107.969, "volume": 134719.0}, {"date": "2017-07-21", "close": 107.7209, "volume": 197073.0}, {"date": "2017-07-24", "close": 106.9147, "volume": 121622.0}, {"date": "2017-07-25", "close": 107.969, "volume": 126462.0}, {"date": "2017-07-26", "close": 107.2248, "volume": 159415.0}, {"date": "2017-07-27", "close": 103.4419, "volume": 509978.0}, {"date": "2017-07-28", "close": 103.5039, "volume": 190580.0}, {"date": "2017-07-31", "close": 102.7597, "volume": 218211.0}, {"date": "2017-08-01", "close": 103.3798, "volume": 491861.0}, {"date": "2017-08-02", "close": 102.2636, "volume": 285313.0}, {"date": "2017-08-03", "close": 101.8295, "volume": 362202.0}, {"date": "2017-08-04", "close": 101.3333, "volume": 319905.0}, {"date": "2017-08-07", "close": 100.8372, "volume": 290639.0}, {"date": "2017-08-08", "close": 99.7209, "volume": 264359.0}, {"date": "2017-08-09", "close": 99.845, "volume": 205332.0}, {"date": "2017-08-10", "close": 99.4109, "volume": 243239.0}, {"date": "2017-08-11", "close": 99.1628, "volume": 174364.0}, {"date": "2017-08-14", "close": 99.2248, "volume": 112697.0}, {"date": "2017-08-15", "close": 97.9225, "volume": 186092.0}, {"date": "2017-08-16", "close": 98.2946, "volume": 408995.0}, {"date": "2017-08-17", "close": 97.3643, "volume": 287902.0}, {"date": "2017-08-18", "close": 95.6899, "volume": 158275.0}, {"date": "2017-08-21", "close": 95.3178, "volume": 100865.0}, {"date": "2017-08-22", "close": 95.2558, "volume": 147926.0}, {"date": "2017-08-23", "close": 94.6357, "volume": 199725.0}, {"date": "2017-08-24", "close": 96.3101, "volume": 189681.0}, {"date": "2017-08-25", "close": 97.2403, "volume": 92204.0}, {"date": "2017-08-28", "close": 95.814, "volume": 234273.0}, {"date": "2017-08-29", "close": 96.124, "volume": 84361.0}, {"date": "2017-08-30", "close": 96.0, "volume": 97922.0}, {"date": "2017-08-31", "close": 97.9225, "volume": 196502.0}, {"date": "2017-09-01", "close": 98.2326, "volume": 147309.0}, {"date": "2017-09-05", "close": 95.6279, "volume": 119736.0}, {"date": "2017-09-06", "close": 93.6434, "volume": 172026.0}, {"date": "2017-09-07", "close": 92.4031, "volume": 235385.0}, {"date": "2017-09-08", "close": 92.9612, "volume": 107929.0}, {"date": "2017-09-11", "close": 94.0155, "volume": 128801.0}, {"date": "2017-09-12", "close": 95.3798, "volume": 70754.0}, {"date": "2017-09-13", "close": 95.5659, "volume": 122225.0}, {"date": "2017-09-14", "close": 94.2636, "volume": 140367.0}, {"date": "2017-09-15", "close": 94.2636, "volume": 151539.0}, {"date": "2017-09-18", "close": 94.1395, "volume": 84030.0}, {"date": "2017-09-19", "close": 95.6279, "volume": 77183.0}, {"date": "2017-09-20", "close": 94.5736, "volume": 114507.0}, {"date": "2017-09-21", "close": 93.8915, "volume": 70764.0}, {"date": "2017-09-22", "close": 94.5736, "volume": 80884.0}, {"date": "2017-09-25", "close": 93.7674, "volume": 132412.0}, {"date": "2017-09-26", "close": 96.7442, "volume": 267259.0}, {"date": "2017-09-27", "close": 96.9922, "volume": 241694.0}, {"date": "2017-09-28", "close": 96.186, "volume": 117581.0}, {"date": "2017-09-29", "close": 96.8062, "volume": 208297.0}, {"date": "2017-10-02", "close": 94.8217, "volume": 236531.0}, {"date": "2017-10-03", "close": 94.7597, "volume": 174083.0}, {"date": "2017-10-04", "close": 95.0078, "volume": 113788.0}, {"date": "2017-10-05", "close": 94.3256, "volume": 122728.0}, {"date": "2017-10-06", "close": 94.6977, "volume": 153676.0}, {"date": "2017-10-09", "close": 93.5194, "volume": 92762.0}, {"date": "2017-10-10", "close": 93.6434, "volume": 60162.0}, {"date": "2017-10-11", "close": 94.9457, "volume": 104083.0}, {"date": "2017-10-12", "close": 95.938, "volume": 72478.0}, {"date": "2017-10-13", "close": 96.8062, "volume": 58753.0}, {"date": "2017-10-16", "close": 100.2171, "volume": 222030.0}, {"date": "2017-10-17", "close": 101.1473, "volume": 246670.0}, {"date": "2017-10-18", "close": 100.6512, "volume": 114402.0}, {"date": "2017-10-19", "close": 100.2791, "volume": 119318.0}, {"date": "2017-10-20", "close": 100.2791, "volume": 185736.0}, {"date": "2017-10-23", "close": 98.9767, "volume": 176088.0}, {"date": "2017-10-24", "close": 99.4109, "volume": 108503.0}, {"date": "2017-10-25", "close": 97.8605, "volume": 132351.0}, {"date": "2017-10-26", "close": 99.1628, "volume": 147915.0}, {"date": "2017-10-27", "close": 98.9147, "volume": 117317.0}, {"date": "2017-10-30", "close": 98.6667, "volume": 127588.0}, {"date": "2017-10-31", "close": 100.5891, "volume": 126437.0}, {"date": "2017-11-01", "close": 100.4651, "volume": 141464.0}, {"date": "2017-11-02", "close": 92.031, "volume": 343680.0}, {"date": "2017-11-03", "close": 93.7054, "volume": 256299.0}, {"date": "2017-11-06", "close": 93.3333, "volume": 153221.0}, {"date": "2017-11-07", "close": 92.5271, "volume": 303545.0}, {"date": "2017-11-08", "close": 92.8992, "volume": 153497.0}, {"date": "2017-11-09", "close": 92.8992, "volume": 175011.0}, {"date": "2017-11-10", "close": 94.0155, "volume": 125608.0}, {"date": "2017-11-13", "close": 93.5194, "volume": 173097.0}, {"date": "2017-11-14", "close": 92.093, "volume": 233640.0}, {"date": "2017-11-15", "close": 88.4341, "volume": 284450.0}, {"date": "2017-11-16", "close": 95.938, "volume": 734525.0}, {"date": "2017-11-17", "close": 99.7209, "volume": 677368.0}, {"date": "2017-11-20", "close": 99.5349, "volume": 201207.0}, {"date": "2017-11-21", "close": 103.1938, "volume": 240723.0}, {"date": "2017-11-22", "close": 104.4961, "volume": 293957.0}, {"date": "2017-11-24", "close": 104.6202, "volume": 139209.0}, {"date": "2017-11-27", "close": 104.4341, "volume": 225558.0}, {"date": "2017-11-28", "close": 105.7984, "volume": 210878.0}, {"date": "2017-11-29", "close": 107.969, "volume": 348026.0}, {"date": "2017-11-30", "close": 107.5969, "volume": 275776.0}, {"date": "2017-12-01", "close": 107.0388, "volume": 328791.0}, {"date": "2017-12-04", "close": 106.4806, "volume": 240898.0}, {"date": "2017-12-05", "close": 106.4186, "volume": 142289.0}, {"date": "2017-12-06", "close": 105.3643, "volume": 275456.0}, {"date": "2017-12-07", "close": 106.1085, "volume": 205615.0}, {"date": "2017-12-08", "close": 105.3023, "volume": 202674.0}, {"date": "2017-12-11", "close": 104.6202, "volume": 285592.0}, {"date": "2017-12-12", "close": 102.3256, "volume": 154564.0}, {"date": "2017-12-13", "close": 103.814, "volume": 129072.0}, {"date": "2017-12-14", "close": 102.5116, "volume": 157921.0}, {"date": "2017-12-15", "close": 102.3876, "volume": 218665.0}, {"date": "2017-12-18", "close": 102.2016, "volume": 186230.0}, {"date": "2017-12-19", "close": 101.3333, "volume": 211929.0}, {"date": "2017-12-20", "close": 107.845, "volume": 865770.0}, {"date": "2017-12-21", "close": 108.5891, "volume": 311782.0}, {"date": "2017-12-22", "close": 108.031, "volume": 263263.0}, {"date": "2017-12-26", "close": 107.845, "volume": 101182.0}, {"date": "2017-12-27", "close": 106.8527, "volume": 157953.0}, {"date": "2017-12-28", "close": 105.3023, "volume": 163831.0}, {"date": "2017-12-29", "close": 105.1163, "volume": 149829.0}, {"date": "2018-01-02", "close": 102.8217, "volume": 259880.0}, {"date": "2018-01-03", "close": 111.1318, "volume": 488930.0}, {"date": "2018-01-04", "close": 112.9922, "volume": 299574.0}, {"date": "2018-01-05", "close": 112.6202, "volume": 366345.0}, {"date": "2018-01-08", "close": 113.4264, "volume": 163557.0}, {"date": "2018-01-09", "close": 114.8527, "volume": 375979.0}, {"date": "2018-01-10", "close": 113.9845, "volume": 261472.0}, {"date": "2018-01-11", "close": 113.7364, "volume": 304424.0}, {"date": "2018-01-12", "close": 113.1163, "volume": 168293.0}, {"date": "2018-01-16", "close": 117.3953, "volume": 719706.0}, {"date": "2018-01-17", "close": 117.7674, "volume": 489025.0}, {"date": "2018-01-18", "close": 114.5426, "volume": 212459.0}, {"date": "2018-01-19", "close": 115.2868, "volume": 326246.0}, {"date": "2018-01-22", "close": 117.3333, "volume": 254384.0}, {"date": "2018-01-23", "close": 118.3876, "volume": 199234.0}, {"date": "2018-01-24", "close": 118.0155, "volume": 174671.0}, {"date": "2018-01-25", "close": 117.7054, "volume": 186833.0}, {"date": "2018-01-26", "close": 115.7829, "volume": 314138.0}, {"date": "2018-01-29", "close": 114.6047, "volume": 138621.0}, {"date": "2018-01-30", "close": 112.6822, "volume": 135632.0}, {"date": "2018-01-31", "close": 113.1783, "volume": 318837.0}, {"date": "2018-02-01", "close": 112.6202, "volume": 183138.0}, {"date": "2018-02-02", "close": 108.093, "volume": 233714.0}, {"date": "2018-02-05", "close": 104.8062, "volume": 232650.0}, {"date": "2018-02-06", "close": 105.7364, "volume": 371956.0}, {"date": "2018-02-07", "close": 105.1163, "volume": 325493.0}, {"date": "2018-02-08", "close": 104.8682, "volume": 273914.0}, {"date": "2018-02-09", "close": 101.0233, "volume": 395442.0}, {"date": "2018-02-12", "close": 95.938, "volume": 264591.0}, {"date": "2018-02-13", "close": 97.3643, "volume": 439157.0}, {"date": "2018-02-14", "close": 100.7132, "volume": 493713.0}, {"date": "2018-02-15", "close": 98.3566, "volume": 238030.0}, {"date": "2018-02-16", "close": 98.0465, "volume": 203902.0}, {"date": "2018-02-20", "close": 97.1783, "volume": 188716.0}, {"date": "2018-02-21", "close": 95.0078, "volume": 244603.0}, {"date": "2018-02-22", "close": 98.5426, "volume": 245927.0}, {"date": "2018-02-23", "close": 98.6047, "volume": 122082.0}, {"date": "2018-02-26", "close": 103.1938, "volume": 1427636.0}, {"date": "2018-02-27", "close": 101.5814, "volume": 898906.0}, {"date": "2018-02-28", "close": 97.9225, "volume": 380600.0}, {"date": "2018-03-01", "close": 93.9535, "volume": 562826.0}, {"date": "2018-03-02", "close": 100.8372, "volume": 640240.0}, {"date": "2018-03-05", "close": 101.9535, "volume": 279006.0}, {"date": "2018-03-06", "close": 100.8992, "volume": 251553.0}, {"date": "2018-03-07", "close": 95.1318, "volume": 828804.0}, {"date": "2018-03-08", "close": 96.186, "volume": 356866.0}, {"date": "2018-03-09", "close": 94.8217, "volume": 529140.0}, {"date": "2018-03-12", "close": 95.3798, "volume": 407616.0}, {"date": "2018-03-13", "close": 94.2016, "volume": 463714.0}, {"date": "2018-03-14", "close": 93.8295, "volume": 269853.0}, {"date": "2018-03-15", "close": 92.2171, "volume": 458826.0}, {"date": "2018-03-16", "close": 94.9457, "volume": 391410.0}, {"date": "2018-03-19", "close": 94.8837, "volume": 316067.0}, {"date": "2018-03-20", "close": 94.3876, "volume": 177054.0}, {"date": "2018-03-21", "close": 93.0233, "volume": 235235.0}, {"date": "2018-03-22", "close": 91.4729, "volume": 495174.0}, {"date": "2018-03-23", "close": 90.3566, "volume": 386173.0}, {"date": "2018-03-26", "close": 91.1628, "volume": 355441.0}, {"date": "2018-03-27", "close": 89.1783, "volume": 337458.0}, {"date": "2018-03-28", "close": 89.0543, "volume": 160469.0}, {"date": "2018-03-29", "close": 102.2636, "volume": 999242.0}, {"date": "2018-04-02", "close": 97.6744, "volume": 451663.0}, {"date": "2018-04-03", "close": 97.5504, "volume": 342475.0}, {"date": "2018-04-04", "close": 98.1085, "volume": 160363.0}, {"date": "2018-04-05", "close": 98.4186, "volume": 415502.0}, {"date": "2018-04-06", "close": 96.6202, "volume": 269990.0}, {"date": "2018-04-09", "close": 96.6202, "volume": 291810.0}, {"date": "2018-04-10", "close": 97.1783, "volume": 419925.0}, {"date": "2018-04-11", "close": 97.6124, "volume": 155882.0}, {"date": "2018-04-12", "close": 96.7442, "volume": 231670.0}, {"date": "2018-04-13", "close": 96.8062, "volume": 248041.0}, {"date": "2018-04-16", "close": 98.2326, "volume": 196590.0}, {"date": "2018-04-17", "close": 97.9845, "volume": 152594.0}, {"date": "2018-04-18", "close": 98.0465, "volume": 149779.0}, {"date": "2018-04-19", "close": 98.2946, "volume": 253570.0}, {"date": "2018-04-20", "close": 96.6822, "volume": 405943.0}, {"date": "2018-04-23", "close": 93.8915, "volume": 213022.0}, {"date": "2018-04-24", "close": 93.8915, "volume": 184294.0}, {"date": "2018-04-25", "close": 93.1473, "volume": 259407.0}, {"date": "2018-04-26", "close": 72.5581, "volume": 2466193.0}, {"date": "2018-04-27", "close": 68.9612, "volume": 1048272.0}, {"date": "2018-04-30", "close": 69.7054, "volume": 1248096.0}, {"date": "2018-05-01", "close": 72.7442, "volume": 611969.0}, {"date": "2018-05-02", "close": 71.876, "volume": 322072.0}, {"date": "2018-05-03", "close": 70.5116, "volume": 381664.0}, {"date": "2018-05-04", "close": 71.3798, "volume": 982196.0}, {"date": "2018-05-07", "close": 71.876, "volume": 358648.0}, {"date": "2018-05-08", "close": 69.4574, "volume": 777174.0}, {"date": "2018-05-09", "close": 70.4496, "volume": 281615.0}, {"date": "2018-05-10", "close": 71.938, "volume": 1007538.0}, {"date": "2018-05-11", "close": 73.0543, "volume": 410571.0}, {"date": "2018-05-14", "close": 73.7364, "volume": 228501.0}, {"date": "2018-05-15", "close": 72.4961, "volume": 967798.0}, {"date": "2018-05-16", "close": 73.9225, "volume": 455451.0}, {"date": "2018-05-17", "close": 77.2093, "volume": 352144.0}, {"date": "2018-05-18", "close": 76.2171, "volume": 427186.0}, {"date": "2018-05-21", "close": 77.8295, "volume": 216662.0}, {"date": "2018-05-22", "close": 77.8295, "volume": 206844.0}, {"date": "2018-05-23", "close": 76.155, "volume": 374764.0}, {"date": "2018-05-24", "close": 78.2636, "volume": 316296.0}, {"date": "2018-05-25", "close": 79.0698, "volume": 264154.0}, {"date": "2018-05-29", "close": 80.124, "volume": 251995.0}, {"date": "2018-05-30", "close": 82.3566, "volume": 700755.0}, {"date": "2018-05-31", "close": 78.6357, "volume": 859033.0}, {"date": "2018-06-01", "close": 80.3721, "volume": 242530.0}, {"date": "2018-06-04", "close": 80.9302, "volume": 193227.0}, {"date": "2018-06-05", "close": 79.4419, "volume": 520751.0}, {"date": "2018-06-06", "close": 80.4961, "volume": 429094.0}, {"date": "2018-06-07", "close": 80.0, "volume": 455139.0}, {"date": "2018-06-08", "close": 80.7442, "volume": 255907.0}, {"date": "2018-06-11", "close": 79.814, "volume": 249646.0}, {"date": "2018-06-12", "close": 80.8682, "volume": 186153.0}, {"date": "2018-06-13", "close": 79.1938, "volume": 216430.0}, {"date": "2018-06-14", "close": 78.3876, "volume": 342713.0}, {"date": "2018-06-15", "close": 78.0155, "volume": 275696.0}, {"date": "2018-06-18", "close": 79.6279, "volume": 168430.0}, {"date": "2018-06-19", "close": 81.2403, "volume": 192313.0}, {"date": "2018-06-20", "close": 81.6744, "volume": 194576.0}, {"date": "2018-06-21", "close": 80.7442, "volume": 294776.0}, {"date": "2018-06-22", "close": 82.4806, "volume": 403287.0}, {"date": "2018-06-25", "close": 81.4264, "volume": 255651.0}, {"date": "2018-06-26", "close": 83.4109, "volume": 276190.0}, {"date": "2018-06-27", "close": 83.907, "volume": 228790.0}, {"date": "2018-06-28", "close": 82.3566, "volume": 204771.0}, {"date": "2018-06-29", "close": 81.1783, "volume": 344099.0}, {"date": "2018-07-02", "close": 80.8682, "volume": 125354.0}, {"date": "2018-07-03", "close": 84.2791, "volume": 147392.0}, {"date": "2018-07-05", "close": 85.6434, "volume": 160085.0}, {"date": "2018-07-06", "close": 86.3256, "volume": 96425.0}, {"date": "2018-07-09", "close": 86.8217, "volume": 219268.0}, {"date": "2018-07-10", "close": 85.7674, "volume": 283121.0}, {"date": "2018-07-11", "close": 84.4031, "volume": 412064.0}, {"date": "2018-07-12", "close": 83.907, "volume": 202451.0}, {"date": "2018-07-13", "close": 83.1008, "volume": 812093.0}, {"date": "2018-07-16", "close": 79.6, "volume": 3027368.0}, {"date": "2018-07-17", "close": 78.91, "volume": 1237340.0}, {"date": "2018-07-18", "close": 78.86, "volume": 1781854.0}, {"date": "2018-07-19", "close": 77.4, "volume": 1177865.0}, {"date": "2018-07-20", "close": 78.3, "volume": 865097.0}, {"date": "2018-07-23", "close": 77.37, "volume": 901471.0}, {"date": "2018-07-24", "close": 77.09, "volume": 811275.0}, {"date": "2018-07-25", "close": 76.83, "volume": 1005716.0}, {"date": "2018-07-26", "close": 86.92, "volume": 2420963.0}, {"date": "2018-07-27", "close": 87.33, "volume": 881819.0}, {"date": "2018-07-30", "close": 87.78, "volume": 923875.0}, {"date": "2018-07-31", "close": 87.37, "volume": 611491.0}, {"date": "2018-08-01", "close": 86.86, "volume": 914375.0}, {"date": "2018-08-02", "close": 88.69, "volume": 406214.0}, {"date": "2018-08-03", "close": 91.47, "volume": 441621.0}, {"date": "2018-08-06", "close": 91.03, "volume": 597359.0}, {"date": "2018-08-07", "close": 90.33, "volume": 404562.0}, {"date": "2018-08-08", "close": 88.64, "volume": 290329.0}, {"date": "2018-08-09", "close": 87.24, "volume": 277301.0}, {"date": "2018-08-10", "close": 86.82, "volume": 274798.0}, {"date": "2018-08-13", "close": 85.79, "volume": 281491.0}, {"date": "2018-08-14", "close": 87.37, "volume": 449350.0}, {"date": "2018-08-15", "close": 87.99, "volume": 297231.0}, {"date": "2018-08-16", "close": 90.05, "volume": 463014.0}, {"date": "2018-08-17", "close": 90.36, "volume": 315701.0}, {"date": "2018-08-20", "close": 91.42, "volume": 552156.0}, {"date": "2018-08-21", "close": 92.25, "volume": 398079.0}, {"date": "2018-08-22", "close": 92.4, "volume": 290091.0}, {"date": "2018-08-23", "close": 90.67, "volume": 474866.0}, {"date": "2018-08-24", "close": 91.0, "volume": 333321.0}, {"date": "2018-08-27", "close": 91.63, "volume": 222450.0}, {"date": "2018-08-28", "close": 90.32, "volume": 309710.0}, {"date": "2018-08-29", "close": 88.88, "volume": 174064.0}, {"date": "2018-08-30", "close": 87.91, "volume": 327955.0}, {"date": "2018-08-31", "close": 86.85, "volume": 200102.0}, {"date": "2018-09-04", "close": 85.23, "volume": 280546.0}, {"date": "2018-09-05", "close": 85.93, "volume": 378744.0}, {"date": "2018-09-06", "close": 85.28, "volume": 372347.0}, {"date": "2018-09-07", "close": 82.75, "volume": 437364.0}, {"date": "2018-09-10", "close": 81.39, "volume": 327976.0}, {"date": "2018-09-11", "close": 80.54, "volume": 449647.0}, {"date": "2018-09-12", "close": 83.59, "volume": 465024.0}, {"date": "2018-09-13", "close": 83.08, "volume": 505661.0}, {"date": "2018-09-14", "close": 82.5, "volume": 458260.0}, {"date": "2018-09-17", "close": 82.19, "volume": 256399.0}, {"date": "2018-09-18", "close": 81.74, "volume": 211147.0}, {"date": "2018-09-19", "close": 81.39, "volume": 234949.0}, {"date": "2018-09-20", "close": 82.05, "volume": 279213.0}, {"date": "2018-09-21", "close": 80.78, "volume": 462986.0}, {"date": "2018-09-24", "close": 79.65, "volume": 302733.0}, {"date": "2018-09-25", "close": 78.69, "volume": 590344.0}, {"date": "2018-09-26", "close": 76.6, "volume": 554123.0}, {"date": "2018-09-27", "close": 74.84, "volume": 813250.0}, {"date": "2018-09-28", "close": 74.72, "volume": 592191.0}, {"date": "2018-10-01", "close": 74.45, "volume": 467262.0}, {"date": "2018-10-02", "close": 74.48, "volume": 520533.0}, {"date": "2018-10-03", "close": 74.45, "volume": 618275.0}, {"date": "2018-10-04", "close": 72.7, "volume": 660814.0}, {"date": "2018-10-05", "close": 70.08, "volume": 488112.0}, {"date": "2018-10-08", "close": 72.34, "volume": 562764.0}, {"date": "2018-10-09", "close": 71.42, "volume": 509708.0}, {"date": "2018-10-10", "close": 67.99, "volume": 486457.0}, {"date": "2018-10-11", "close": 67.25, "volume": 479411.0}, {"date": "2018-10-12", "close": 68.0, "volume": 495023.0}, {"date": "2018-10-15", "close": 70.11, "volume": 487533.0}, {"date": "2018-10-16", "close": 69.8, "volume": 393283.0}, {"date": "2018-10-17", "close": 68.35, "volume": 295232.0}, {"date": "2018-10-18", "close": 66.45, "volume": 190078.0}, {"date": "2018-10-19", "close": 66.11, "volume": 325653.0}, {"date": "2018-10-22", "close": 64.44, "volume": 488482.0}, {"date": "2018-10-23", "close": 64.55, "volume": 426086.0}, {"date": "2018-10-24", "close": 63.87, "volume": 610580.0}, {"date": "2018-10-25", "close": 64.58, "volume": 482368.0}, {"date": "2018-10-26", "close": 62.72, "volume": 504852.0}, {"date": "2018-10-29", "close": 63.31, "volume": 531548.0}, {"date": "2018-10-30", "close": 64.89, "volume": 506309.0}, {"date": "2018-10-31", "close": 64.95, "volume": 338713.0}, {"date": "2018-11-01", "close": 66.17, "volume": 433227.0}, {"date": "2018-11-02", "close": 65.79, "volume": 190429.0}, {"date": "2018-11-05", "close": 65.7, "volume": 239536.0}, {"date": "2018-11-06", "close": 66.07, "volume": 327678.0}, {"date": "2018-11-07", "close": 66.71, "volume": 579590.0}, {"date": "2018-11-08", "close": 66.2, "volume": 339775.0}, {"date": "2018-11-09", "close": 65.85, "volume": 203565.0}, {"date": "2018-11-12", "close": 64.38, "volume": 294295.0}, {"date": "2018-11-13", "close": 64.11, "volume": 515703.0}, {"date": "2018-11-14", "close": 64.63, "volume": 826147.0}, {"date": "2018-11-15", "close": 58.57, "volume": 2398599.0}, {"date": "2018-11-16", "close": 59.35, "volume": 782928.0}, {"date": "2018-11-19", "close": 48.05, "volume": 5865823.0}, {"date": "2018-11-20", "close": 49.25, "volume": 1544908.0}, {"date": "2018-11-21", "close": 50.12, "volume": 1002560.0}, {"date": "2018-11-23", "close": 51.42, "volume": 616550.0}, {"date": "2018-11-26", "close": 50.95, "volume": 549801.0}, {"date": "2018-11-27", "close": 49.76, "volume": 432930.0}, {"date": "2018-11-28", "close": 49.43, "volume": 884849.0}, {"date": "2018-11-29", "close": 49.66, "volume": 637369.0}, {"date": "2018-11-30", "close": 49.38, "volume": 573116.0}, {"date": "2018-12-03", "close": 49.68, "volume": 495526.0}, {"date": "2018-12-04", "close": 47.65, "volume": 336832.0}, {"date": "2018-12-06", "close": 47.32, "volume": 777945.0}, {"date": "2018-12-07", "close": 47.36, "volume": 588220.0}, {"date": "2018-12-10", "close": 46.75, "volume": 505228.0}, {"date": "2018-12-11", "close": 47.78, "volume": 471204.0}, {"date": "2018-12-12", "close": 46.71, "volume": 429289.0}, {"date": "2018-12-13", "close": 45.51, "volume": 502927.0}, {"date": "2018-12-14", "close": 45.23, "volume": 637218.0}, {"date": "2018-12-17", "close": 43.95, "volume": 879033.0}, {"date": "2018-12-18", "close": 44.25, "volume": 716721.0}, {"date": "2018-12-19", "close": 43.47, "volume": 522598.0}, {"date": "2018-12-20", "close": 42.79, "volume": 783046.0}, {"date": "2018-12-21", "close": 42.38, "volume": 1158881.0}, {"date": "2018-12-24", "close": 41.68, "volume": 364057.0}, {"date": "2018-12-26", "close": 42.2, "volume": 589432.0}, {"date": "2018-12-27", "close": 42.63, "volume": 468483.0}, {"date": "2018-12-28", "close": 42.67, "volume": 448737.0}, {"date": "2018-12-31", "close": 42.25, "volume": 594693.0}, {"date": "2019-01-02", "close": 43.42, "volume": 483878.0}, {"date": "2019-01-03", "close": 44.8, "volume": 913069.0}, {"date": "2019-01-04", "close": 46.94, "volume": 748422.0}, {"date": "2019-01-07", "close": 47.75, "volume": 517439.0}, {"date": "2019-01-08", "close": 48.7, "volume": 574589.0}, {"date": "2019-01-09", "close": 50.85, "volume": 781410.0}, {"date": "2019-01-10", "close": 51.1, "volume": 493511.0}, {"date": "2019-01-11", "close": 50.97, "volume": 428491.0}, {"date": "2019-01-14", "close": 51.54, "volume": 524487.0}, {"date": "2019-01-15", "close": 51.97, "volume": 472072.0}, {"date": "2019-01-16", "close": 52.66, "volume": 289430.0}, {"date": "2019-01-17", "close": 53.73, "volume": 412808.0}, {"date": "2019-01-18", "close": 55.22, "volume": 766949.0}, {"date": "2019-01-22", "close": 53.35, "volume": 959670.0}, {"date": "2019-01-23", "close": 52.7, "volume": 591155.0}, {"date": "2019-01-24", "close": 53.6, "volume": 410842.0}, {"date": "2019-01-25", "close": 53.97, "volume": 277117.0}, {"date": "2019-01-28", "close": 53.66, "volume": 227103.0}, {"date": "2019-01-29", "close": 54.35, "volume": 186739.0}, {"date": "2019-01-30", "close": 54.82, "volume": 330839.0}, {"date": "2019-01-31", "close": 55.88, "volume": 385368.0}, {"date": "2019-02-01", "close": 56.64, "volume": 438602.0}, {"date": "2019-02-04", "close": 57.85, "volume": 307107.0}, {"date": "2019-02-05", "close": 57.42, "volume": 287603.0}, {"date": "2019-02-06", "close": 57.49, "volume": 397069.0}, {"date": "2019-02-07", "close": 47.33, "volume": 2661290.0}, {"date": "2019-02-08", "close": 46.91, "volume": 955509.0}, {"date": "2019-02-11", "close": 46.9, "volume": 1347383.0}, {"date": "2019-02-12", "close": 49.21, "volume": 1292802.0}, {"date": "2019-02-13", "close": 51.43, "volume": 973003.0}, {"date": "2019-02-14", "close": 53.35, "volume": 945802.0}, {"date": "2019-02-15", "close": 54.25, "volume": 1571742.0}, {"date": "2019-02-19", "close": 54.71, "volume": 817538.0}, {"date": "2019-02-20", "close": 55.45, "volume": 754264.0}, {"date": "2019-02-21", "close": 55.96, "volume": 824175.0}, {"date": "2019-02-22", "close": 52.7, "volume": 914309.0}, {"date": "2019-02-25", "close": 53.44, "volume": 1248786.0}, {"date": "2019-02-26", "close": 53.8, "volume": 1101307.0}, {"date": "2019-02-27", "close": 54.15, "volume": 618442.0}, {"date": "2019-02-28", "close": 54.17, "volume": 588066.0}, {"date": "2019-03-01", "close": 55.22, "volume": 600385.0}, {"date": "2019-03-04", "close": 54.47, "volume": 607082.0}, {"date": "2019-03-05", "close": 55.49, "volume": 824481.0}, {"date": "2019-03-06", "close": 55.36, "volume": 676421.0}, {"date": "2019-03-07", "close": 54.55, "volume": 644687.0}, {"date": "2019-03-08", "close": 55.58, "volume": 617584.0}, {"date": "2019-03-11", "close": 56.32, "volume": 613614.0}, {"date": "2019-03-12", "close": 56.22, "volume": 736068.0}, {"date": "2019-03-13", "close": 55.52, "volume": 579988.0}, {"date": "2019-03-14", "close": 55.49, "volume": 314985.0}, {"date": "2019-03-15", "close": 56.41, "volume": 533099.0}, {"date": "2019-03-18", "close": 56.36, "volume": 434454.0}, {"date": "2019-03-19", "close": 56.43, "volume": 490161.0}, {"date": "2019-03-20", "close": 54.91, "volume": 698055.0}, {"date": "2019-03-21", "close": 56.4, "volume": 446092.0}, {"date": "2019-03-22", "close": 55.52, "volume": 424489.0}, {"date": "2019-03-25", "close": 55.04, "volume": 401451.0}, {"date": "2019-03-26", "close": 55.37, "volume": 359827.0}, {"date": "2019-03-27", "close": 54.98, "volume": 362301.0}, {"date": "2019-03-28", "close": 54.73, "volume": 370296.0}, {"date": "2019-03-29", "close": 54.78, "volume": 572895.0}, {"date": "2019-04-01", "close": 57.5, "volume": 439833.0}, {"date": "2019-04-02", "close": 56.55, "volume": 507019.0}, {"date": "2019-04-03", "close": 56.2, "volume": 268941.0}, {"date": "2019-04-04", "close": 56.95, "volume": 392446.0}, {"date": "2019-04-05", "close": 57.38, "volume": 343009.0}, {"date": "2019-04-08", "close": 57.7, "volume": 313873.0}, {"date": "2019-04-09", "close": 57.51, "volume": 276027.0}, {"date": "2019-04-10", "close": 57.77, "volume": 392706.0}, {"date": "2019-04-11", "close": 57.6, "volume": 217589.0}, {"date": "2019-04-12", "close": 58.14, "volume": 403647.0}, {"date": "2019-04-15", "close": 59.27, "volume": 431953.0}, {"date": "2019-04-16", "close": 60.25, "volume": 271317.0}, {"date": "2019-04-17", "close": 61.03, "volume": 458320.0}, {"date": "2019-04-18", "close": 61.93, "volume": 364782.0}, {"date": "2019-04-22", "close": 60.83, "volume": 391573.0}, {"date": "2019-04-23", "close": 61.56, "volume": 379708.0}, {"date": "2019-04-24", "close": 61.41, "volume": 380112.0}, {"date": "2019-04-25", "close": 60.21, "volume": 290581.0}, {"date": "2019-04-26", "close": 61.32, "volume": 427051.0}, {"date": "2019-04-29", "close": 62.65, "volume": 305126.0}, {"date": "2019-04-30", "close": 61.57, "volume": 364932.0}, {"date": "2019-05-01", "close": 60.12, "volume": 362962.0}, {"date": "2019-05-02", "close": 60.39, "volume": 410952.0}, {"date": "2019-05-03", "close": 62.21, "volume": 466227.0}, {"date": "2019-05-06", "close": 62.22, "volume": 650088.0}, {"date": "2019-05-07", "close": 62.55, "volume": 873933.0}, {"date": "2019-05-08", "close": 65.75, "volume": 638699.0}, {"date": "2019-05-09", "close": 65.58, "volume": 493504.0}, {"date": "2019-05-10", "close": 65.0, "volume": 562023.0}, {"date": "2019-05-13", "close": 62.54, "volume": 392277.0}, {"date": "2019-05-14", "close": 63.85, "volume": 252351.0}, {"date": "2019-05-15", "close": 63.78, "volume": 394557.0}, {"date": "2019-05-16", "close": 65.56, "volume": 509082.0}, {"date": "2019-05-17", "close": 65.51, "volume": 257572.0}, {"date": "2019-05-20", "close": 64.78, "volume": 367354.0}, {"date": "2019-05-21", "close": 64.99, "volume": 173179.0}, {"date": "2019-05-22", "close": 64.5, "volume": 204766.0}, {"date": "2019-05-23", "close": 62.52, "volume": 243689.0}, {"date": "2019-05-24", "close": 61.97, "volume": 242858.0}, {"date": "2019-05-28", "close": 59.82, "volume": 315383.0}, {"date": "2019-05-29", "close": 56.25, "volume": 520699.0}, {"date": "2019-05-30", "close": 55.25, "volume": 422704.0}, {"date": "2019-05-31", "close": 52.67, "volume": 510214.0}, {"date": "2019-06-03", "close": 54.85, "volume": 712703.0}, {"date": "2019-06-04", "close": 58.26, "volume": 513470.0}, {"date": "2019-06-05", "close": 58.76, "volume": 292866.0}, {"date": "2019-06-06", "close": 58.46, "volume": 244250.0}, {"date": "2019-06-07", "close": 57.94, "volume": 347138.0}, {"date": "2019-06-10", "close": 58.25, "volume": 352212.0}, {"date": "2019-06-11", "close": 58.43, "volume": 350322.0}, {"date": "2019-06-12", "close": 59.2, "volume": 404915.0}, {"date": "2019-06-13", "close": 59.45, "volume": 414548.0}, {"date": "2019-06-14", "close": 58.28, "volume": 422831.0}, {"date": "2019-06-17", "close": 57.73, "volume": 386553.0}, {"date": "2019-06-18", "close": 56.79, "volume": 450351.0}, {"date": "2019-06-19", "close": 56.95, "volume": 473787.0}, {"date": "2019-06-20", "close": 55.65, "volume": 563115.0}, {"date": "2019-06-21", "close": 55.27, "volume": 593240.0}, {"date": "2019-06-24", "close": 54.19, "volume": 393019.0}, {"date": "2019-06-25", "close": 53.96, "volume": 455254.0}, {"date": "2019-06-26", "close": 52.36, "volume": 519612.0}, {"date": "2019-06-27", "close": 52.12, "volume": 494085.0}, {"date": "2019-06-28", "close": 53.77, "volume": 1010182.0}, {"date": "2019-07-01", "close": 52.9, "volume": 326980.0}, {"date": "2019-07-02", "close": 52.75, "volume": 348003.0}, {"date": "2019-07-03", "close": 53.56, "volume": 377517.0}, {"date": "2019-07-05", "close": 53.55, "volume": 244477.0}, {"date": "2019-07-08", "close": 53.13, "volume": 335282.0}, {"date": "2019-07-09", "close": 51.11, "volume": 337981.0}, {"date": "2019-07-10", "close": 51.3, "volume": 332798.0}, {"date": "2019-07-11", "close": 50.01, "volume": 315568.0}, {"date": "2019-07-12", "close": 51.54, "volume": 438765.0}, {"date": "2019-07-15", "close": 50.87, "volume": 296068.0}, {"date": "2019-07-16", "close": 52.05, "volume": 404887.0}, {"date": "2019-07-17", "close": 51.1, "volume": 677120.0}, {"date": "2019-07-18", "close": 51.67, "volume": 445266.0}, {"date": "2019-07-19", "close": 51.69, "volume": 215115.0}, {"date": "2019-07-22", "close": 51.04, "volume": 269569.0}, {"date": "2019-07-23", "close": 51.2, "volume": 406323.0}, {"date": "2019-07-24", "close": 51.97, "volume": 225335.0}, {"date": "2019-07-25", "close": 52.28, "volume": 259463.0}, {"date": "2019-07-26", "close": 52.26, "volume": 230869.0}, {"date": "2019-07-29", "close": 51.45, "volume": 233896.0}, {"date": "2019-07-30", "close": 51.5, "volume": 243147.0}, {"date": "2019-07-31", "close": 50.11, "volume": 517835.0}, {"date": "2019-08-01", "close": 49.93, "volume": 556410.0}, {"date": "2019-08-02", "close": 47.6, "volume": 565696.0}, {"date": "2019-08-05", "close": 46.35, "volume": 499108.0}, {"date": "2019-08-06", "close": 46.64, "volume": 620290.0}, {"date": "2019-08-07", "close": 48.77, "volume": 876186.0}, {"date": "2019-08-08", "close": 50.83, "volume": 462984.0}, {"date": "2019-08-09", "close": 50.28, "volume": 281993.0}, {"date": "2019-08-12", "close": 49.61, "volume": 240243.0}, {"date": "2019-08-13", "close": 49.94, "volume": 285702.0}, {"date": "2019-08-14", "close": 48.91, "volume": 284801.0}, {"date": "2019-08-15", "close": 49.24, "volume": 262258.0}, {"date": "2019-08-16", "close": 50.38, "volume": 158979.0}, {"date": "2019-08-19", "close": 51.35, "volume": 249661.0}, {"date": "2019-08-20", "close": 50.89, "volume": 271406.0}, {"date": "2019-08-21", "close": 51.52, "volume": 213545.0}, {"date": "2019-08-22", "close": 52.14, "volume": 285033.0}, {"date": "2019-08-23", "close": 51.44, "volume": 273240.0}, {"date": "2019-08-26", "close": 51.48, "volume": 361388.0}, {"date": "2019-08-27", "close": 51.54, "volume": 266173.0}, {"date": "2019-08-28", "close": 52.66, "volume": 281143.0}, {"date": "2019-08-29", "close": 54.57, "volume": 360888.0}, {"date": "2019-08-30", "close": 55.87, "volume": 280238.0}, {"date": "2019-09-03", "close": 55.39, "volume": 291693.0}, {"date": "2019-09-04", "close": 55.15, "volume": 311351.0}, {"date": "2019-09-05", "close": 55.8, "volume": 201004.0}, {"date": "2019-09-06", "close": 55.8, "volume": 238001.0}, {"date": "2019-09-09", "close": 57.62, "volume": 439152.0}, {"date": "2019-09-10", "close": 58.58, "volume": 291482.0}, {"date": "2019-09-11", "close": 60.19, "volume": 394845.0}, {"date": "2019-09-12", "close": 60.56, "volume": 261746.0}, {"date": "2019-09-13", "close": 60.03, "volume": 194883.0}, {"date": "2019-09-16", "close": 56.41, "volume": 492187.0}, {"date": "2019-09-17", "close": 53.56, "volume": 621206.0}, {"date": "2019-09-18", "close": 51.89, "volume": 464424.0}, {"date": "2019-09-19", "close": 51.03, "volume": 331819.0}, {"date": "2019-09-20", "close": 49.68, "volume": 672289.0}, {"date": "2019-09-23", "close": 50.56, "volume": 542874.0}, {"date": "2019-09-24", "close": 50.35, "volume": 437256.0}, {"date": "2019-09-25", "close": 50.23, "volume": 515961.0}, {"date": "2019-09-26", "close": 49.94, "volume": 370253.0}, {"date": "2019-09-27", "close": 52.6, "volume": 1183408.0}, {"date": "2019-09-30", "close": 52.72, "volume": 793044.0}, {"date": "2019-10-01", "close": 52.25, "volume": 865060.0}, {"date": "2019-10-02", "close": 51.82, "volume": 655693.0}, {"date": "2019-10-03", "close": 51.35, "volume": 1178885.0}, {"date": "2019-10-04", "close": 50.0, "volume": 448346.0}, {"date": "2019-10-07", "close": 48.25, "volume": 658835.0}, {"date": "2019-10-08", "close": 46.99, "volume": 660921.0}, {"date": "2019-10-09", "close": 46.69, "volume": 567181.0}, {"date": "2019-10-10", "close": 47.55, "volume": 674601.0}, {"date": "2019-10-11", "close": 49.45, "volume": 1791781.0}, {"date": "2019-10-14", "close": 47.27, "volume": 1129973.0}, {"date": "2019-10-15", "close": 48.52, "volume": 1338413.0}, {"date": "2019-10-16", "close": 48.03, "volume": 838641.0}, {"date": "2019-10-17", "close": 48.47, "volume": 445728.0}, {"date": "2019-10-18", "close": 48.5, "volume": 552994.0}, {"date": "2019-10-21", "close": 51.23, "volume": 961212.0}, {"date": "2019-10-22", "close": 50.77, "volume": 1136965.0}, {"date": "2019-10-23", "close": 51.75, "volume": 284866.0}, {"date": "2019-10-24", "close": 50.18, "volume": 437743.0}, {"date": "2019-10-25", "close": 50.56, "volume": 336180.0}, {"date": "2019-10-28", "close": 50.54, "volume": 249020.0}, {"date": "2019-10-29", "close": 50.01, "volume": 331815.0}, {"date": "2019-10-30", "close": 50.36, "volume": 312252.0}, {"date": "2019-10-31", "close": 50.21, "volume": 343940.0}, {"date": "2019-11-01", "close": 51.64, "volume": 324151.0}, {"date": "2019-11-04", "close": 52.64, "volume": 405842.0}, {"date": "2019-11-05", "close": 52.55, "volume": 335963.0}, {"date": "2019-11-06", "close": 52.78, "volume": 368966.0}, {"date": "2019-11-07", "close": 53.57, "volume": 416074.0}, {"date": "2019-11-08", "close": 53.01, "volume": 216994.0}, {"date": "2019-11-11", "close": 51.98, "volume": 441335.0}, {"date": "2019-11-12", "close": 51.26, "volume": 532342.0}, {"date": "2019-11-13", "close": 60.5, "volume": 2753593.0}, {"date": "2019-11-14", "close": 60.54, "volume": 838438.0}, {"date": "2019-11-15", "close": 61.79, "volume": 828727.0}, {"date": "2019-11-18", "close": 62.19, "volume": 697025.0}, {"date": "2019-11-19", "close": 62.28, "volume": 387980.0}, {"date": "2019-11-20", "close": 62.45, "volume": 943494.0}, {"date": "2019-11-21", "close": 62.45, "volume": 528470.0}, {"date": "2019-11-22", "close": 61.68, "volume": 1569715.0}, {"date": "2019-11-25", "close": 62.7, "volume": 846348.0}, {"date": "2019-11-26", "close": 62.29, "volume": 545816.0}, {"date": "2019-11-27", "close": 62.93, "volume": 534929.0}, {"date": "2019-11-29", "close": 62.52, "volume": 157874.0}, {"date": "2019-12-02", "close": 62.86, "volume": 480109.0}, {"date": "2019-12-03", "close": 63.25, "volume": 563843.0}, {"date": "2019-12-04", "close": 62.93, "volume": 431493.0}, {"date": "2019-12-05", "close": 63.0, "volume": 564431.0}, {"date": "2019-12-06", "close": 63.26, "volume": 489995.0}, {"date": "2019-12-09", "close": 62.99, "volume": 459027.0}, {"date": "2019-12-10", "close": 61.64, "volume": 550947.0}, {"date": "2019-12-11", "close": 62.16, "volume": 376977.0}, {"date": "2019-12-12", "close": 62.73, "volume": 694719.0}, {"date": "2019-12-13", "close": 61.68, "volume": 345899.0}, {"date": "2019-12-16", "close": 62.4, "volume": 839518.0}, {"date": "2019-12-17", "close": 62.41, "volume": 607320.0}, {"date": "2019-12-18", "close": 62.24, "volume": 344112.0}, {"date": "2019-12-19", "close": 62.35, "volume": 552214.0}, {"date": "2019-12-20", "close": 63.52, "volume": 917332.0}, {"date": "2019-12-23", "close": 63.76, "volume": 473250.0}, {"date": "2019-12-24", "close": 63.97, "volume": 180147.0}, {"date": "2019-12-26", "close": 63.54, "volume": 457658.0}, {"date": "2019-12-27", "close": 63.66, "volume": 277045.0}, {"date": "2019-12-30", "close": 63.68, "volume": 261679.0}, {"date": "2019-12-31", "close": 64.29, "volume": 337831.0}, {"date": "2020-01-02", "close": 63.73, "volume": 472475.0}, {"date": "2020-01-03", "close": 63.62, "volume": 387165.0}, {"date": "2020-01-06", "close": 64.1, "volume": 449274.0}, {"date": "2020-01-07", "close": 63.11, "volume": 400757.0}, {"date": "2020-01-08", "close": 63.17, "volume": 337342.0}, {"date": "2020-01-09", "close": 62.8, "volume": 402505.0}, {"date": "2020-01-10", "close": 63.25, "volume": 383576.0}, {"date": "2020-01-13", "close": 63.36, "volume": 285293.0}, {"date": "2020-01-14", "close": 63.14, "volume": 265262.0}, {"date": "2020-01-15", "close": 63.21, "volume": 368766.0}, {"date": "2020-01-16", "close": 63.68, "volume": 266085.0}, {"date": "2020-01-17", "close": 63.8, "volume": 385291.0}, {"date": "2020-01-21", "close": 61.86, "volume": 329485.0}, {"date": "2020-01-22", "close": 61.07, "volume": 499954.0}, {"date": "2020-01-23", "close": 61.68, "volume": 456958.0}, {"date": "2020-01-24", "close": 60.94, "volume": 394811.0}, {"date": "2020-01-27", "close": 61.8, "volume": 517187.0}, {"date": "2020-01-28", "close": 62.67, "volume": 329017.0}, {"date": "2020-01-29", "close": 61.75, "volume": 541312.0}, {"date": "2020-01-30", "close": 60.52, "volume": 1652679.0}, {"date": "2020-01-31", "close": 61.41, "volume": 518876.0}, {"date": "2020-02-03", "close": 60.14, "volume": 635313.0}, {"date": "2020-02-04", "close": 59.08, "volume": 769671.0}, {"date": "2020-02-05", "close": 59.54, "volume": 490023.0}, {"date": "2020-02-06", "close": 59.1, "volume": 528601.0}, {"date": "2020-02-07", "close": 59.37, "volume": 361162.0}, {"date": "2020-02-10", "close": 58.78, "volume": 390475.0}, {"date": "2020-02-11", "close": 59.14, "volume": 402319.0}, {"date": "2020-02-12", "close": 59.65, "volume": 357611.0}, {"date": "2020-02-13", "close": 59.55, "volume": 338771.0}, {"date": "2020-02-14", "close": 60.42, "volume": 649969.0}, {"date": "2020-02-18", "close": 59.87, "volume": 327817.0}, {"date": "2020-02-19", "close": 58.72, "volume": 478898.0}, {"date": "2020-02-20", "close": 60.27, "volume": 399591.0}, {"date": "2020-02-21", "close": 61.76, "volume": 1229036.0}, {"date": "2020-02-24", "close": 59.69, "volume": 618879.0}, {"date": "2020-02-25", "close": 57.18, "volume": 707445.0}, {"date": "2020-02-26", "close": 54.27, "volume": 482466.0}, {"date": "2020-02-27", "close": 51.83, "volume": 667970.0}, {"date": "2020-02-28", "close": 53.89, "volume": 894044.0}, {"date": "2020-03-02", "close": 57.71, "volume": 596761.0}, {"date": "2020-03-03", "close": 59.09, "volume": 871654.0}, {"date": "2020-03-04", "close": 60.58, "volume": 576398.0}, {"date": "2020-03-05", "close": 57.54, "volume": 529272.0}, {"date": "2020-03-06", "close": 56.32, "volume": 579407.0}, {"date": "2020-03-09", "close": 51.98, "volume": 480482.0}, {"date": "2020-03-10", "close": 52.0, "volume": 677563.0}, {"date": "2020-03-11", "close": 49.14, "volume": 631237.0}, {"date": "2020-03-12", "close": 41.05, "volume": 682182.0}, {"date": "2020-03-13", "close": 45.94, "volume": 546634.0}, {"date": "2020-03-16", "close": 41.07, "volume": 560719.0}, {"date": "2020-03-17", "close": 34.66, "volume": 1106855.0}, {"date": "2020-03-18", "close": 24.36, "volume": 1162730.0}, {"date": "2020-03-19", "close": 27.05, "volume": 1166125.0}, {"date": "2020-03-20", "close": 26.59, "volume": 1178955.0}, {"date": "2020-03-23", "close": 26.05, "volume": 693539.0}, {"date": "2020-03-24", "close": 30.28, "volume": 793727.0}, {"date": "2020-03-25", "close": 36.32, "volume": 673982.0}, {"date": "2020-03-26", "close": 38.44, "volume": 473773.0}, {"date": "2020-03-27", "close": 35.56, "volume": 536877.0}, {"date": "2020-03-30", "close": 36.01, "volume": 613086.0}, {"date": "2020-03-31", "close": 36.37, "volume": 507740.0}, {"date": "2020-04-01", "close": 33.28, "volume": 339891.0}, {"date": "2020-04-02", "close": 35.56, "volume": 510540.0}, {"date": "2020-04-03", "close": 35.12, "volume": 470851.0}, {"date": "2020-04-06", "close": 37.16, "volume": 525674.0}, {"date": "2020-04-07", "close": 37.99, "volume": 493309.0}, {"date": "2020-04-08", "close": 38.43, "volume": 542065.0}, {"date": "2020-04-09", "close": 39.91, "volume": 988631.0}, {"date": "2020-04-13", "close": 38.35, "volume": 286358.0}, {"date": "2020-04-14", "close": 38.56, "volume": 379173.0}, {"date": "2020-04-15", "close": 36.33, "volume": 405005.0}, {"date": "2020-04-16", "close": 36.5, "volume": 325306.0}, {"date": "2020-04-17", "close": 37.88, "volume": 339039.0}, {"date": "2020-04-20", "close": 36.28, "volume": 343537.0}, {"date": "2020-04-21", "close": 36.36, "volume": 350190.0}, {"date": "2020-04-22", "close": 35.41, "volume": 442035.0}, {"date": "2020-04-23", "close": 35.83, "volume": 421984.0}, {"date": "2020-04-24", "close": 36.13, "volume": 436587.0}, {"date": "2020-04-27", "close": 38.36, "volume": 529572.0}, {"date": "2020-04-28", "close": 40.12, "volume": 354000.0}, {"date": "2020-04-29", "close": 42.92, "volume": 573855.0}, {"date": "2020-04-30", "close": 43.06, "volume": 777736.0}, {"date": "2020-05-01", "close": 41.88, "volume": 557773.0}, {"date": "2020-05-04", "close": 41.75, "volume": 393711.0}, {"date": "2020-05-05", "close": 42.61, "volume": 368299.0}, {"date": "2020-05-06", "close": 40.52, "volume": 473100.0}, {"date": "2020-05-07", "close": 42.13, "volume": 274279.0}, {"date": "2020-05-08", "close": 44.03, "volume": 325023.0}, {"date": "2020-05-11", "close": 41.31, "volume": 264254.0}, {"date": "2020-05-12", "close": 40.32, "volume": 327427.0}, {"date": "2020-05-13", "close": 36.99, "volume": 424986.0}, {"date": "2020-05-14", "close": 37.6, "volume": 373110.0}, {"date": "2020-05-15", "close": 39.05, "volume": 242959.0}, {"date": "2020-05-18", "close": 42.86, "volume": 458001.0}, {"date": "2020-05-19", "close": 42.12, "volume": 277240.0}, {"date": "2020-05-20", "close": 42.61, "volume": 230600.0}, {"date": "2020-05-21", "close": 43.78, "volume": 266183.0}, {"date": "2020-05-22", "close": 44.63, "volume": 297441.0}, {"date": "2020-05-26", "close": 47.22, "volume": 362743.0}, {"date": "2020-05-27", "close": 50.75, "volume": 1064326.0}, {"date": "2020-05-28", "close": 48.1, "volume": 538041.0}, {"date": "2020-05-29", "close": 47.32, "volume": 409209.0}, {"date": "2020-06-01", "close": 47.8, "volume": 502179.0}, {"date": "2020-06-02", "close": 46.82, "volume": 403129.0}, {"date": "2020-06-03", "close": 47.42, "volume": 788970.0}, {"date": "2020-06-04", "close": 49.24, "volume": 771035.0}, {"date": "2020-06-05", "close": 49.38, "volume": 558620.0}, {"date": "2020-06-08", "close": 50.72, "volume": 494081.0}, {"date": "2020-06-09", "close": 49.06, "volume": 351666.0}, {"date": "2020-06-10", "close": 47.8, "volume": 378835.0}, {"date": "2020-06-11", "close": 43.51, "volume": 597756.0}, {"date": "2020-06-12", "close": 45.26, "volume": 353941.0}, {"date": "2020-06-15", "close": 45.71, "volume": 331673.0}, {"date": "2020-06-16", "close": 47.66, "volume": 375223.0}, {"date": "2020-06-17", "close": 47.08, "volume": 404190.0}, {"date": "2020-06-18", "close": 46.4, "volume": 368860.0}, {"date": "2020-06-19", "close": 45.16, "volume": 674535.0}, {"date": "2020-06-22", "close": 46.8, "volume": 461333.0}, {"date": "2020-06-23", "close": 46.31, "volume": 629118.0}, {"date": "2020-06-24", "close": 45.81, "volume": 399395.0}, {"date": "2020-06-25", "close": 44.92, "volume": 347487.0}, {"date": "2020-06-26", "close": 43.09, "volume": 833847.0}, {"date": "2020-06-29", "close": 45.66, "volume": 516907.0}, {"date": "2020-06-30", "close": 45.9, "volume": 460682.0}, {"date": "2020-07-01", "close": 46.37, "volume": 482276.0}, {"date": "2020-07-02", "close": 46.41, "volume": 336879.0}, {"date": "2020-07-06", "close": 45.89, "volume": 421080.0}, {"date": "2020-07-07", "close": 44.93, "volume": 382301.0}, {"date": "2020-07-08", "close": 44.96, "volume": 322093.0}, {"date": "2020-07-09", "close": 44.75, "volume": 286579.0}, {"date": "2020-07-10", "close": 45.38, "volume": 434320.0}, {"date": "2020-07-13", "close": 45.51, "volume": 200663.0}, {"date": "2020-07-14", "close": 46.86, "volume": 232300.0}, {"date": "2020-07-15", "close": 47.69, "volume": 200967.0}, {"date": "2020-07-16", "close": 48.41, "volume": 285263.0}, {"date": "2020-07-17", "close": 49.19, "volume": 181548.0}, {"date": "2020-07-20", "close": 48.21, "volume": 241699.0}, {"date": "2020-07-21", "close": 47.83, "volume": 312295.0}, {"date": "2020-07-22", "close": 48.77, "volume": 247761.0}, {"date": "2020-07-23", "close": 49.18, "volume": 539917.0}, {"date": "2020-07-24", "close": 48.41, "volume": 287326.0}, {"date": "2020-07-27", "close": 49.38, "volume": 417213.0}, {"date": "2020-07-28", "close": 49.8, "volume": 441912.0}, {"date": "2020-07-29", "close": 52.18, "volume": 326281.0}, {"date": "2020-07-30", "close": 52.88, "volume": 544190.0}, {"date": "2020-07-31", "close": 54.16, "volume": 924130.0}, {"date": "2020-08-03", "close": 57.42, "volume": 969204.0}, {"date": "2020-08-04", "close": 56.94, "volume": 599893.0}, {"date": "2020-08-05", "close": 56.4, "volume": 383241.0}, {"date": "2020-08-06", "close": 56.67, "volume": 309350.0}, {"date": "2020-08-07", "close": 58.09, "volume": 395562.0}, {"date": "2020-08-10", "close": 59.58, "volume": 529368.0}, {"date": "2020-08-11", "close": 59.2, "volume": 286519.0}, {"date": "2020-08-12", "close": 60.41, "volume": 307757.0}, {"date": "2020-08-13", "close": 59.14, "volume": 520538.0}, {"date": "2020-08-14", "close": 58.12, "volume": 402970.0}, {"date": "2020-08-17", "close": 57.32, "volume": 260189.0}, {"date": "2020-08-18", "close": 58.06, "volume": 336524.0}, {"date": "2020-08-19", "close": 57.86, "volume": 215095.0}, {"date": "2020-08-20", "close": 58.33, "volume": 234203.0}, {"date": "2020-08-21", "close": 58.0, "volume": 273860.0}, {"date": "2020-08-24", "close": 60.32, "volume": 292960.0}, {"date": "2020-08-25", "close": 60.35, "volume": 257268.0}, {"date": "2020-08-26", "close": 59.41, "volume": 271877.0}, {"date": "2020-08-27", "close": 59.26, "volume": 242004.0}, {"date": "2020-08-28", "close": 59.76, "volume": 173165.0}, {"date": "2020-08-31", "close": 59.6, "volume": 376380.0}, {"date": "2020-09-01", "close": 60.2, "volume": 549563.0}, {"date": "2020-09-02", "close": 60.43, "volume": 252831.0}, {"date": "2020-09-03", "close": 59.47, "volume": 347536.0}, {"date": "2020-09-04", "close": 59.8, "volume": 315872.0}, {"date": "2020-09-08", "close": 59.14, "volume": 468401.0}, {"date": "2020-09-09", "close": 60.79, "volume": 653769.0}, {"date": "2020-09-10", "close": 59.56, "volume": 365810.0}, {"date": "2020-09-11", "close": 58.82, "volume": 363831.0}, {"date": "2020-09-14", "close": 59.2, "volume": 275409.0}, {"date": "2020-09-15", "close": 57.99, "volume": 386696.0}, {"date": "2020-09-16", "close": 58.1, "volume": 459543.0}, {"date": "2020-09-17", "close": 57.0, "volume": 502879.0}, {"date": "2020-09-18", "close": 56.8, "volume": 664859.0}, {"date": "2020-09-21", "close": 56.0, "volume": 339188.0}, {"date": "2020-09-22", "close": 57.1, "volume": 279100.0}, {"date": "2020-09-23", "close": 56.96, "volume": 391292.0}, {"date": "2020-09-24", "close": 57.08, "volume": 322182.0}, {"date": "2020-09-25", "close": 56.59, "volume": 262699.0}, {"date": "2020-09-28", "close": 57.29, "volume": 262733.0}, {"date": "2020-09-29", "close": 56.49, "volume": 202453.0}, {"date": "2020-09-30", "close": 57.16, "volume": 317430.0}, {"date": "2020-10-01", "close": 58.64, "volume": 288247.0}, {"date": "2020-10-02", "close": 58.7, "volume": 311879.0}, {"date": "2020-10-05", "close": 59.66, "volume": 197761.0}, {"date": "2020-10-06", "close": 59.93, "volume": 312698.0}, {"date": "2020-10-07", "close": 60.64, "volume": 431113.0}, {"date": "2020-10-08", "close": 61.67, "volume": 195460.0}, {"date": "2020-10-09", "close": 62.14, "volume": 471735.0}, {"date": "2020-10-12", "close": 63.9, "volume": 241790.0}, {"date": "2020-10-13", "close": 61.98, "volume": 421486.0}, {"date": "2020-10-14", "close": 62.27, "volume": 210567.0}, {"date": "2020-10-15", "close": 62.3, "volume": 138553.0}, {"date": "2020-10-16", "close": 62.47, "volume": 167276.0}, {"date": "2020-10-19", "close": 61.74, "volume": 215125.0}, {"date": "2020-10-20", "close": 60.81, "volume": 335239.0}, {"date": "2020-10-21", "close": 60.5, "volume": 290679.0}, {"date": "2020-10-22", "close": 61.33, "volume": 243980.0}, {"date": "2020-10-23", "close": 60.55, "volume": 162337.0}, {"date": "2020-10-26", "close": 59.86, "volume": 398759.0}, {"date": "2020-10-27", "close": 59.72, "volume": 277382.0}, {"date": "2020-10-28", "close": 57.31, "volume": 415737.0}, {"date": "2020-10-29", "close": 57.51, "volume": 255574.0}, {"date": "2020-10-30", "close": 56.87, "volume": 353838.0}, {"date": "2020-11-02", "close": 59.79, "volume": 214181.0}, {"date": "2020-11-03", "close": 60.96, "volume": 309368.0}, {"date": "2020-11-04", "close": 61.19, "volume": 126442.0}, {"date": "2020-11-05", "close": 63.33, "volume": 581223.0}, {"date": "2020-11-06", "close": 63.59, "volume": 147258.0}, {"date": "2020-11-09", "close": 60.9, "volume": 670533.0}, {"date": "2020-11-10", "close": 61.8, "volume": 486400.0}, {"date": "2020-11-11", "close": 63.67, "volume": 678017.0}, {"date": "2020-11-12", "close": 63.52, "volume": 521476.0}, {"date": "2020-11-13", "close": 65.57, "volume": 1194819.0}, {"date": "2020-11-16", "close": 64.96, "volume": 631599.0}, {"date": "2020-11-17", "close": 65.44, "volume": 488903.0}, {"date": "2020-11-18", "close": 65.24, "volume": 494576.0}, {"date": "2020-11-19", "close": 65.77, "volume": 373996.0}, {"date": "2020-11-20", "close": 65.1, "volume": 247308.0}, {"date": "2020-11-23", "close": 65.94, "volume": 296029.0}, {"date": "2020-11-24", "close": 68.61, "volume": 359103.0}, {"date": "2020-11-25", "close": 68.23, "volume": 175007.0}, {"date": "2020-11-27", "close": 67.44, "volume": 119984.0}, {"date": "2020-11-30", "close": 66.83, "volume": 360801.0}, {"date": "2020-12-01", "close": 66.49, "volume": 217312.0}, {"date": "2020-12-02", "close": 65.02, "volume": 437568.0}, {"date": "2020-12-03", "close": 66.93, "volume": 397675.0}, {"date": "2020-12-04", "close": 67.65, "volume": 214499.0}, {"date": "2020-12-07", "close": 66.57, "volume": 366038.0}, {"date": "2020-12-08", "close": 67.2, "volume": 478215.0}, {"date": "2020-12-09", "close": 68.93, "volume": 376218.0}, {"date": "2020-12-10", "close": 69.23, "volume": 221311.0}, {"date": "2020-12-11", "close": 69.82, "volume": 276749.0}, {"date": "2020-12-14", "close": 69.44, "volume": 374744.0}, {"date": "2020-12-15", "close": 71.23, "volume": 237295.0}, {"date": "2020-12-16", "close": 73.26, "volume": 530912.0}, {"date": "2020-12-17", "close": 73.67, "volume": 294725.0}, {"date": "2020-12-18", "close": 73.68, "volume": 544350.0}, {"date": "2020-12-21", "close": 74.28, "volume": 264671.0}, {"date": "2020-12-22", "close": 74.32, "volume": 276923.0}, {"date": "2020-12-23", "close": 75.26, "volume": 415948.0}, {"date": "2020-12-24", "close": 76.32, "volume": 152628.0}, {"date": "2020-12-28", "close": 77.6, "volume": 273815.0}, {"date": "2020-12-29", "close": 76.64, "volume": 195950.0}, {"date": "2020-12-30", "close": 77.21, "volume": 240630.0}, {"date": "2020-12-31", "close": 78.98, "volume": 377646.0}, {"date": "2021-01-04", "close": 78.1, "volume": 277073.0}, {"date": "2021-01-05", "close": 79.03, "volume": 281328.0}, {"date": "2021-01-06", "close": 80.32, "volume": 611240.0}, {"date": "2021-01-07", "close": 79.57, "volume": 405305.0}, {"date": "2021-01-08", "close": 81.07, "volume": 343302.0}, {"date": "2021-01-11", "close": 81.94, "volume": 235695.0}, {"date": "2021-01-12", "close": 81.08, "volume": 205087.0}, {"date": "2021-01-13", "close": 82.4, "volume": 316367.0}, {"date": "2021-01-14", "close": 80.5, "volume": 312761.0}, {"date": "2021-01-15", "close": 80.82, "volume": 275309.0}, {"date": "2021-01-19", "close": 81.76, "volume": 316410.0}, {"date": "2021-01-20", "close": 80.47, "volume": 175794.0}, {"date": "2021-01-21", "close": 79.13, "volume": 205108.0}, {"date": "2021-01-22", "close": 78.32, "volume": 385431.0}, {"date": "2021-01-25", "close": 78.26, "volume": 307993.0}, {"date": "2021-01-26", "close": 76.5, "volume": 223007.0}, {"date": "2021-01-27", "close": 75.9, "volume": 498727.0}, {"date": "2021-01-28", "close": 77.25, "volume": 375054.0}, {"date": "2021-01-29", "close": 75.57, "volume": 413341.0}, {"date": "2021-02-01", "close": 78.2, "volume": 349978.0}, {"date": "2021-02-02", "close": 79.07, "volume": 271439.0}, {"date": "2021-02-03", "close": 79.2, "volume": 252622.0}, {"date": "2021-02-04", "close": 80.79, "volume": 421065.0}, {"date": "2021-02-05", "close": 82.77, "volume": 790465.0}, {"date": "2021-02-08", "close": 83.34, "volume": 427091.0}, {"date": "2021-02-09", "close": 82.22, "volume": 243029.0}, {"date": "2021-02-10", "close": 82.15, "volume": 286122.0}, {"date": "2021-02-11", "close": 82.92, "volume": 294602.0}, {"date": "2021-02-12", "close": 83.52, "volume": 185015.0}, {"date": "2021-02-16", "close": 84.44, "volume": 326920.0}, {"date": "2021-02-17", "close": 83.82, "volume": 283767.0}, {"date": "2021-02-18", "close": 82.32, "volume": 213212.0}, {"date": "2021-02-19", "close": 82.61, "volume": 267952.0}, {"date": "2021-02-22", "close": 82.46, "volume": 216518.0}, {"date": "2021-02-23", "close": 80.94, "volume": 331905.0}, {"date": "2021-02-24", "close": 80.71, "volume": 262744.0}, {"date": "2021-02-25", "close": 78.12, "volume": 214289.0}, {"date": "2021-02-26", "close": 77.55, "volume": 391614.0}, {"date": "2021-03-01", "close": 80.17, "volume": 315006.0}, {"date": "2021-03-02", "close": 80.88, "volume": 427110.0}, {"date": "2021-03-03", "close": 80.43, "volume": 197137.0}, {"date": "2021-03-04", "close": 77.62, "volume": 421966.0}, {"date": "2021-03-05", "close": 81.01, "volume": 467783.0}, {"date": "2021-03-08", "close": 82.2, "volume": 486171.0}, {"date": "2021-03-09", "close": 82.84, "volume": 298259.0}, {"date": "2021-03-10", "close": 85.39, "volume": 289941.0}, {"date": "2021-03-11", "close": 85.3, "volume": 179620.0}, {"date": "2021-03-12", "close": 84.61, "volume": 267902.0}, {"date": "2021-03-15", "close": 85.07, "volume": 229504.0}, {"date": "2021-03-16", "close": 85.0, "volume": 393992.0}, {"date": "2021-03-17", "close": 86.09, "volume": 905580.0}, {"date": "2021-03-18", "close": 84.83, "volume": 449092.0}, {"date": "2021-03-19", "close": 86.92, "volume": 604352.0}, {"date": "2021-03-22", "close": 85.14, "volume": 293270.0}, {"date": "2021-03-23", "close": 81.48, "volume": 372521.0}, {"date": "2021-03-24", "close": 81.35, "volume": 292409.0}, {"date": "2021-03-25", "close": 82.99, "volume": 223153.0}, {"date": "2021-03-26", "close": 84.13, "volume": 137511.0}, {"date": "2021-03-29", "close": 83.28, "volume": 281364.0}, {"date": "2021-03-30", "close": 85.24, "volume": 438243.0}, {"date": "2021-03-31", "close": 85.0, "volume": 401010.0}, {"date": "2021-04-01", "close": 86.52, "volume": 379311.0}, {"date": "2021-04-05", "close": 87.61, "volume": 254065.0}, {"date": "2021-04-06", "close": 89.24, "volume": 514140.0}, {"date": "2021-04-07", "close": 88.99, "volume": 206459.0}, {"date": "2021-04-08", "close": 89.93, "volume": 373454.0}, {"date": "2021-04-09", "close": 90.52, "volume": 218455.0}, {"date": "2021-04-12", "close": 91.76, "volume": 315118.0}, {"date": "2021-04-13", "close": 89.62, "volume": 248714.0}, {"date": "2021-04-14", "close": 89.32, "volume": 210831.0}, {"date": "2021-04-15", "close": 89.83, "volume": 198051.0}, {"date": "2021-04-16", "close": 88.86, "volume": 254516.0}, {"date": "2021-04-19", "close": 88.86, "volume": 148592.0}, {"date": "2021-04-20", "close": 86.96, "volume": 183999.0}, {"date": "2021-04-21", "close": 88.52, "volume": 333096.0}, {"date": "2021-04-22", "close": 87.76, "volume": 316050.0}, {"date": "2021-04-23", "close": 88.42, "volume": 333605.0}, {"date": "2021-04-26", "close": 89.01, "volume": 223960.0}, {"date": "2021-04-27", "close": 89.1, "volume": 187168.0}, {"date": "2021-04-28", "close": 89.36, "volume": 212477.0}, {"date": "2021-04-29", "close": 89.82, "volume": 141058.0}, {"date": "2021-04-30", "close": 88.14, "volume": 242429.0}, {"date": "2021-05-03", "close": 88.51, "volume": 270451.0}, {"date": "2021-05-04", "close": 88.06, "volume": 214175.0}, {"date": "2021-05-05", "close": 88.29, "volume": 180526.0}, {"date": "2021-05-06", "close": 91.57, "volume": 428219.0}, {"date": "2021-05-07", "close": 94.71, "volume": 701729.0}, {"date": "2021-05-10", "close": 94.94, "volume": 250627.0}, {"date": "2021-05-11", "close": 92.34, "volume": 283218.0}, {"date": "2021-05-12", "close": 90.1, "volume": 296806.0}, {"date": "2021-05-13", "close": 92.36, "volume": 250992.0}, {"date": "2021-05-14", "close": 92.27, "volume": 207121.0}, {"date": "2021-05-17", "close": 92.25, "volume": 205389.0}, {"date": "2021-05-18", "close": 90.37, "volume": 192820.0}, {"date": "2021-05-19", "close": 90.61, "volume": 190376.0}, {"date": "2021-05-20", "close": 89.95, "volume": 207223.0}, {"date": "2021-05-21", "close": 90.2, "volume": 133816.0}, {"date": "2021-05-24", "close": 90.3, "volume": 167524.0}, {"date": "2021-05-25", "close": 88.35, "volume": 493403.0}, {"date": "2021-05-26", "close": 90.02, "volume": 449413.0}, {"date": "2021-05-27", "close": 89.0, "volume": 217261.0}, {"date": "2021-05-28", "close": 88.89, "volume": 173098.0}, {"date": "2021-06-01", "close": 89.0, "volume": 245741.0}, {"date": "2021-06-02", "close": 87.11, "volume": 590699.0}, {"date": "2021-06-03", "close": 87.42, "volume": 235766.0}, {"date": "2021-06-04", "close": 86.24, "volume": 246363.0}, {"date": "2021-06-07", "close": 85.96, "volume": 152154.0}, {"date": "2021-06-08", "close": 88.23, "volume": 244779.0}, {"date": "2021-06-09", "close": 86.59, "volume": 168696.0}, {"date": "2021-06-10", "close": 86.13, "volume": 174328.0}, {"date": "2021-06-11", "close": 86.44, "volume": 166228.0}, {"date": "2021-06-14", "close": 85.13, "volume": 134432.0}, {"date": "2021-06-15", "close": 85.16, "volume": 154829.0}, {"date": "2021-06-16", "close": 84.77, "volume": 229395.0}, {"date": "2021-06-17", "close": 82.32, "volume": 304735.0}, {"date": "2021-06-18", "close": 81.81, "volume": 281034.0}, {"date": "2021-06-21", "close": 82.66, "volume": 201549.0}, {"date": "2021-06-22", "close": 82.83, "volume": 399790.0}, {"date": "2021-06-23", "close": 82.1, "volume": 302956.0}, {"date": "2021-06-24", "close": 83.47, "volume": 211519.0}, {"date": "2021-06-25", "close": 85.44, "volume": 616985.0}, {"date": "2021-06-28", "close": 85.12, "volume": 308128.0}, {"date": "2021-06-29", "close": 84.59, "volume": 177862.0}, {"date": "2021-06-30", "close": 85.04, "volume": 233793.0}, {"date": "2021-07-01", "close": 83.44, "volume": 295540.0}, {"date": "2021-07-02", "close": 84.4, "volume": 226566.0}, {"date": "2021-07-06", "close": 83.0, "volume": 230690.0}, {"date": "2021-07-07", "close": 82.33, "volume": 221098.0}, {"date": "2021-07-08", "close": 80.19, "volume": 264220.0}, {"date": "2021-07-09", "close": 82.07, "volume": 159273.0}, {"date": "2021-07-12", "close": 81.79, "volume": 152891.0}, {"date": "2021-07-13", "close": 79.78, "volume": 152033.0}, {"date": "2021-07-14", "close": 80.26, "volume": 206529.0}, {"date": "2021-07-15", "close": 82.07, "volume": 1418694.0}, {"date": "2021-07-16", "close": 84.81, "volume": 890679.0}, {"date": "2021-07-19", "close": 81.4, "volume": 519395.0}, {"date": "2021-07-20", "close": 83.5, "volume": 358810.0}, {"date": "2021-07-21", "close": 84.12, "volume": 384376.0}, {"date": "2021-07-22", "close": 84.77, "volume": 296738.0}, {"date": "2021-07-23", "close": 86.61, "volume": 352520.0}, {"date": "2021-07-26", "close": 87.36, "volume": 296507.0}, {"date": "2021-07-27", "close": 87.59, "volume": 276476.0}, {"date": "2021-07-28", "close": 86.68, "volume": 355644.0}, {"date": "2021-07-29", "close": 88.05, "volume": 228102.0}, {"date": "2021-07-30", "close": 87.35, "volume": 282349.0}, {"date": "2021-08-02", "close": 85.22, "volume": 497429.0}, {"date": "2021-08-03", "close": 85.76, "volume": 244266.0}, {"date": "2021-08-04", "close": 83.24, "volume": 269125.0}, {"date": "2021-08-05", "close": 83.11, "volume": 239477.0}, {"date": "2021-08-06", "close": 80.06, "volume": 832623.0}, {"date": "2021-08-09", "close": 81.56, "volume": 746852.0}, {"date": "2021-08-10", "close": 82.0, "volume": 642823.0}, {"date": "2021-08-11", "close": 81.55, "volume": 432282.0}, {"date": "2021-08-12", "close": 80.25, "volume": 286169.0}, {"date": "2021-08-13", "close": 79.56, "volume": 254651.0}, {"date": "2021-08-16", "close": 79.5, "volume": 292746.0}, {"date": "2021-08-17", "close": 79.7, "volume": 516315.0}, {"date": "2021-08-18", "close": 78.61, "volume": 399786.0}, {"date": "2021-08-19", "close": 76.52, "volume": 309907.0}, {"date": "2021-08-20", "close": 77.48, "volume": 327088.0}, {"date": "2021-08-23", "close": 77.79, "volume": 335393.0}, {"date": "2021-08-24", "close": 79.22, "volume": 336854.0}, {"date": "2021-08-25", "close": 80.18, "volume": 318922.0}, {"date": "2021-08-26", "close": 78.72, "volume": 396617.0}, {"date": "2021-08-27", "close": 80.79, "volume": 224219.0}, {"date": "2021-08-30", "close": 79.08, "volume": 188999.0}, {"date": "2021-08-31", "close": 78.06, "volume": 382344.0}, {"date": "2021-09-01", "close": 78.38, "volume": 245356.0}, {"date": "2021-09-02", "close": 78.56, "volume": 238908.0}, {"date": "2021-09-03", "close": 78.72, "volume": 172691.0}, {"date": "2021-09-07", "close": 79.02, "volume": 462427.0}, {"date": "2021-09-08", "close": 93.08, "volume": 3387608.0}, {"date": "2021-09-09", "close": 90.5, "volume": 1615874.0}, {"date": "2021-09-10", "close": 92.33, "volume": 848019.0}, {"date": "2021-09-13", "close": 94.53, "volume": 601858.0}, {"date": "2021-09-14", "close": 93.91, "volume": 770559.0}, {"date": "2021-09-15", "close": 94.85, "volume": 564106.0}, {"date": "2021-09-16", "close": 93.74, "volume": 604454.0}, {"date": "2021-09-17", "close": 93.62, "volume": 550337.0}, {"date": "2021-09-20", "close": 91.97, "volume": 419540.0}, {"date": "2021-09-21", "close": 91.65, "volume": 444648.0}, {"date": "2021-09-22", "close": 92.75, "volume": 394451.0}, {"date": "2021-09-23", "close": 94.13, "volume": 667442.0}, {"date": "2021-09-24", "close": 94.84, "volume": 462974.0}, {"date": "2021-09-27", "close": 95.25, "volume": 337094.0}, {"date": "2021-09-28", "close": 95.78, "volume": 272982.0}, {"date": "2021-09-29", "close": 96.57, "volume": 253319.0}, {"date": "2021-09-30", "close": 95.67, "volume": 262744.0}, {"date": "2021-10-01", "close": 98.06, "volume": 378298.0}, {"date": "2021-10-04", "close": 97.86, "volume": 385421.0}, {"date": "2021-10-05", "close": 97.36, "volume": 540799.0}, {"date": "2021-10-06", "close": 95.72, "volume": 498391.0}, {"date": "2021-10-07", "close": 96.1, "volume": 439960.0}, {"date": "2021-10-08", "close": 95.22, "volume": 364179.0}, {"date": "2021-10-11", "close": 95.23, "volume": 351571.0}, {"date": "2021-10-12", "close": 95.75, "volume": 301955.0}, {"date": "2021-10-13", "close": 94.51, "volume": 276821.0}, {"date": "2021-10-14", "close": 97.5, "volume": 304243.0}, {"date": "2021-10-15", "close": 96.6, "volume": 228652.0}, {"date": "2021-10-18", "close": 95.28, "volume": 290845.0}, {"date": "2021-10-19", "close": 94.3, "volume": 307240.0}, {"date": "2021-10-20", "close": 94.49, "volume": 220400.0}, {"date": "2021-10-21", "close": 95.15, "volume": 267924.0}, {"date": "2021-10-22", "close": 95.26, "volume": 161853.0}, {"date": "2021-10-25", "close": 94.55, "volume": 339975.0}, {"date": "2021-10-26", "close": 93.97, "volume": 350912.0}, {"date": "2021-10-27", "close": 91.86, "volume": 285081.0}, {"date": "2021-10-28", "close": 94.54, "volume": 198661.0}, {"date": "2021-10-29", "close": 93.75, "volume": 232785.0}, {"date": "2021-11-01", "close": 93.87, "volume": 377196.0}, {"date": "2021-11-02", "close": 94.9, "volume": 269466.0}, {"date": "2021-11-03", "close": 96.38, "volume": 283834.0}, {"date": "2021-11-04", "close": 95.04, "volume": 560334.0}, {"date": "2021-11-05", "close": 96.75, "volume": 1895818.0}, {"date": "2021-11-08", "close": 96.8, "volume": 1736021.0}, {"date": "2021-11-09", "close": 96.75, "volume": 978590.0}, {"date": "2021-11-10", "close": 94.26, "volume": 942959.0}, {"date": "2021-11-11", "close": 94.07, "volume": 576876.0}, {"date": "2021-11-12", "close": 102.72, "volume": 1414480.0}, {"date": "2021-11-15", "close": 104.77, "volume": 728667.0}, {"date": "2021-11-16", "close": 104.13, "volume": 370282.0}, {"date": "2021-11-17", "close": 105.76, "volume": 465001.0}, {"date": "2021-11-18", "close": 105.5, "volume": 458316.0}, {"date": "2021-11-19", "close": 105.08, "volume": 319837.0}, {"date": "2021-11-22", "close": 106.37, "volume": 268769.0}, {"date": "2021-11-23", "close": 106.02, "volume": 236642.0}, {"date": "2021-11-24", "close": 104.7, "volume": 237570.0}, {"date": "2021-11-26", "close": 102.42, "volume": 148124.0}, {"date": "2021-11-29", "close": 102.17, "volume": 290487.0}, {"date": "2021-11-30", "close": 100.1, "volume": 509862.0}, {"date": "2021-12-01", "close": 99.5, "volume": 444929.0}, {"date": "2021-12-02", "close": 101.07, "volume": 402346.0}, {"date": "2021-12-03", "close": 99.0, "volume": 553308.0}, {"date": "2021-12-06", "close": 99.97, "volume": 439956.0}, {"date": "2021-12-07", "close": 99.02, "volume": 383984.0}, {"date": "2021-12-08", "close": 99.86, "volume": 281652.0}, {"date": "2021-12-09", "close": 97.82, "volume": 225621.0}, {"date": "2021-12-10", "close": 97.6, "volume": 182618.0}, {"date": "2021-12-13", "close": 96.6, "volume": 341288.0}, {"date": "2021-12-14", "close": 95.8, "volume": 346875.0}, {"date": "2021-12-15", "close": 97.01, "volume": 535632.0}, {"date": "2021-12-16", "close": 97.59, "volume": 401602.0}, {"date": "2021-12-17", "close": 96.52, "volume": 402792.0}, {"date": "2021-12-20", "close": 95.15, "volume": 479729.0}, {"date": "2021-12-21", "close": 98.14, "volume": 305680.0}, {"date": "2021-12-22", "close": 98.14, "volume": 233190.0}, {"date": "2021-12-23", "close": 98.81, "volume": 188060.0}, {"date": "2021-12-27", "close": 101.67, "volume": 226437.0}, {"date": "2021-12-28", "close": 101.6, "volume": 224440.0}, {"date": "2021-12-29", "close": 100.78, "volume": 154339.0}, {"date": "2021-12-30", "close": 100.09, "volume": 141898.0}, {"date": "2021-12-31", "close": 101.72, "volume": 202436.0}, {"date": "2022-01-03", "close": 101.85, "volume": 244765.0}, {"date": "2022-01-04", "close": 103.45, "volume": 341242.0}, {"date": "2022-01-05", "close": 101.06, "volume": 191296.0}, {"date": "2022-01-06", "close": 102.14, "volume": 190361.0}, {"date": "2022-01-07", "close": 101.12, "volume": 181183.0}, {"date": "2022-01-10", "close": 100.31, "volume": 288477.0}, {"date": "2022-01-11", "close": 101.58, "volume": 224689.0}, {"date": "2022-01-12", "close": 102.4, "volume": 196050.0}, {"date": "2022-01-13", "close": 100.86, "volume": 179802.0}, {"date": "2022-01-14", "close": 100.01, "volume": 245847.0}, {"date": "2022-01-18", "close": 97.21, "volume": 330439.0}, {"date": "2022-01-19", "close": 93.14, "volume": 410368.0}, {"date": "2022-01-20", "close": 92.11, "volume": 583501.0}, {"date": "2022-01-21", "close": 89.29, "volume": 620230.0}, {"date": "2022-01-24", "close": 89.0, "volume": 534127.0}, {"date": "2022-01-25", "close": 86.54, "volume": 778173.0}, {"date": "2022-01-26", "close": 87.13, "volume": 622382.0}, {"date": "2022-01-27", "close": 87.95, "volume": 613093.0}, {"date": "2022-01-28", "close": 86.62, "volume": 404257.0}, {"date": "2022-01-31", "close": 89.38, "volume": 975871.0}, {"date": "2022-02-01", "close": 89.97, "volume": 461062.0}, {"date": "2022-02-02", "close": 91.2, "volume": 345378.0}, {"date": "2022-02-03", "close": 88.67, "volume": 589254.0}, {"date": "2022-02-04", "close": 88.8, "volume": 1289563.0}, {"date": "2022-02-07", "close": 88.0, "volume": 695986.0}, {"date": "2022-02-08", "close": 88.76, "volume": 687163.0}, {"date": "2022-02-09", "close": 91.56, "volume": 670788.0}, {"date": "2022-02-10", "close": 92.12, "volume": 783937.0}, {"date": "2022-02-11", "close": 93.54, "volume": 726614.0}, {"date": "2022-02-14", "close": 92.14, "volume": 507328.0}, {"date": "2022-02-15", "close": 95.62, "volume": 609418.0}, {"date": "2022-02-16", "close": 95.61, "volume": 372038.0}, {"date": "2022-02-17", "close": 93.6, "volume": 336905.0}, {"date": "2022-02-18", "close": 92.11, "volume": 290383.0}, {"date": "2022-02-22", "close": 91.05, "volume": 270044.0}, {"date": "2022-02-23", "close": 90.33, "volume": 263453.0}, {"date": "2022-02-24", "close": 91.11, "volume": 399129.0}, {"date": "2022-02-25", "close": 94.17, "volume": 260705.0}, {"date": "2022-02-28", "close": 92.78, "volume": 260851.0}, {"date": "2022-03-01", "close": 91.58, "volume": 255633.0}, {"date": "2022-03-02", "close": 91.49, "volume": 212766.0}, {"date": "2022-03-03", "close": 90.75, "volume": 304039.0}, {"date": "2022-03-04", "close": 88.31, "volume": 338226.0}, {"date": "2022-03-07", "close": 85.68, "volume": 421141.0}, {"date": "2022-03-08", "close": 84.32, "volume": 255492.0}, {"date": "2022-03-09", "close": 86.39, "volume": 264804.0}, {"date": "2022-03-10", "close": 85.3, "volume": 204543.0}, {"date": "2022-03-11", "close": 85.7, "volume": 235497.0}, {"date": "2022-03-14", "close": 86.56, "volume": 278020.0}, {"date": "2022-03-15", "close": 88.75, "volume": 432039.0}, {"date": "2022-03-16", "close": 91.53, "volume": 347868.0}, {"date": "2022-03-17", "close": 91.06, "volume": 392050.0}, {"date": "2022-03-18", "close": 92.92, "volume": 919221.0}, {"date": "2022-03-21", "close": 90.35, "volume": 424430.0}, {"date": "2022-03-22", "close": 91.43, "volume": 189255.0}, {"date": "2022-03-23", "close": 89.17, "volume": 216941.0}, {"date": "2022-03-24", "close": 88.56, "volume": 156700.0}, {"date": "2022-03-25", "close": 87.98, "volume": 162794.0}, {"date": "2022-03-28", "close": 87.97, "volume": 220294.0}, {"date": "2022-03-29", "close": 91.0, "volume": 293655.0}, {"date": "2022-03-30", "close": 90.75, "volume": 408755.0}, {"date": "2022-03-31", "close": 88.72, "volume": 352240.0}, {"date": "2022-04-01", "close": 89.41, "volume": 233475.0}, {"date": "2022-04-04", "close": 90.84, "volume": 249189.0}, {"date": "2022-04-05", "close": 89.78, "volume": 377768.0}, {"date": "2022-04-06", "close": 86.68, "volume": 314015.0}, {"date": "2022-04-07", "close": 86.45, "volume": 221450.0}, {"date": "2022-04-08", "close": 86.35, "volume": 267511.0}, {"date": "2022-04-11", "close": 88.16, "volume": 265376.0}, {"date": "2022-04-12", "close": 88.18, "volume": 474076.0}, {"date": "2022-04-13", "close": 90.62, "volume": 199060.0}, {"date": "2022-04-14", "close": 89.98, "volume": 289955.0}, {"date": "2022-04-18", "close": 90.23, "volume": 224114.0}, {"date": "2022-04-19", "close": 91.4, "volume": 259485.0}, {"date": "2022-04-20", "close": 90.9, "volume": 333612.0}, {"date": "2022-04-21", "close": 88.34, "volume": 199851.0}, {"date": "2022-04-22", "close": 85.8, "volume": 285583.0}, {"date": "2022-04-25", "close": 86.91, "volume": 277221.0}, {"date": "2022-04-26", "close": 84.98, "volume": 244490.0}, {"date": "2022-04-27", "close": 84.55, "volume": 220363.0}, {"date": "2022-04-28", "close": 88.12, "volume": 296552.0}, {"date": "2022-04-29", "close": 85.07, "volume": 285108.0}, {"date": "2022-05-02", "close": 83.32, "volume": 400669.0}, {"date": "2022-05-03", "close": 83.47, "volume": 190489.0}, {"date": "2022-05-04", "close": 84.78, "volume": 325885.0}, {"date": "2022-05-05", "close": 81.7, "volume": 444721.0}, {"date": "2022-05-06", "close": 84.9, "volume": 787748.0}, {"date": "2022-05-09", "close": 87.55, "volume": 644374.0}, {"date": "2022-05-10", "close": 87.71, "volume": 493101.0}, {"date": "2022-05-11", "close": 85.0, "volume": 219033.0}, {"date": "2022-05-12", "close": 88.48, "volume": 346975.0}, {"date": "2022-05-13", "close": 89.49, "volume": 348429.0}, {"date": "2022-05-16", "close": 88.8, "volume": 274702.0}, {"date": "2022-05-17", "close": 91.0, "volume": 328024.0}, {"date": "2022-05-18", "close": 85.06, "volume": 240047.0}, {"date": "2022-05-19", "close": 85.92, "volume": 316804.0}, {"date": "2022-05-20", "close": 85.35, "volume": 266121.0}, {"date": "2022-05-23", "close": 85.45, "volume": 207701.0}, {"date": "2022-05-24", "close": 85.18, "volume": 265306.0}, {"date": "2022-05-25", "close": 86.91, "volume": 195005.0}, {"date": "2022-05-26", "close": 89.18, "volume": 316344.0}, {"date": "2022-05-27", "close": 90.06, "volume": 239970.0}, {"date": "2022-05-31", "close": 87.74, "volume": 338703.0}, {"date": "2022-06-01", "close": 85.86, "volume": 240156.0}, {"date": "2022-06-02", "close": 86.8, "volume": 171146.0}, {"date": "2022-06-03", "close": 85.47, "volume": 205395.0}, {"date": "2022-06-06", "close": 89.06, "volume": 234349.0}, {"date": "2022-06-07", "close": 87.64, "volume": 177261.0}, {"date": "2022-06-08", "close": 85.96, "volume": 206869.0}, {"date": "2022-06-09", "close": 85.68, "volume": 200347.0}, {"date": "2022-06-10", "close": 83.27, "volume": 545483.0}, {"date": "2022-06-13", "close": 80.0, "volume": 408790.0}, {"date": "2022-06-14", "close": 78.79, "volume": 274759.0}, {"date": "2022-06-15", "close": 79.94, "volume": 222898.0}, {"date": "2022-06-16", "close": 76.05, "volume": 249785.0}, {"date": "2022-06-17", "close": 77.82, "volume": 264839.0}, {"date": "2022-06-21", "close": 79.44, "volume": 240780.0}, {"date": "2022-06-22", "close": 79.46, "volume": 263545.0}, {"date": "2022-06-23", "close": 82.05, "volume": 213346.0}, {"date": "2022-06-24", "close": 84.78, "volume": 377532.0}, {"date": "2022-06-27", "close": 83.84, "volume": 186712.0}, {"date": "2022-06-28", "close": 83.19, "volume": 241382.0}, {"date": "2022-06-29", "close": 82.1, "volume": 175935.0}, {"date": "2022-06-30", "close": 82.02, "volume": 249622.0}, {"date": "2022-07-01", "close": 83.46, "volume": 219604.0}, {"date": "2022-07-05", "close": 83.12, "volume": 295085.0}, {"date": "2022-07-06", "close": 82.73, "volume": 234380.0}, {"date": "2022-07-07", "close": 80.26, "volume": 433490.0}, {"date": "2022-07-08", "close": 79.98, "volume": 264846.0}, {"date": "2022-07-11", "close": 78.58, "volume": 320733.0}, {"date": "2022-07-12", "close": 78.13, "volume": 258239.0}, {"date": "2022-07-13", "close": 74.97, "volume": 324686.0}, {"date": "2022-07-14", "close": 72.8, "volume": 382040.0}, {"date": "2022-07-15", "close": 66.71, "volume": 1490063.0}, {"date": "2022-07-18", "close": 66.57, "volume": 859112.0}, {"date": "2022-07-19", "close": 69.81, "volume": 468959.0}, {"date": "2022-07-20", "close": 71.72, "volume": 404125.0}, {"date": "2022-07-21", "close": 72.52, "volume": 236264.0}, {"date": "2022-07-22", "close": 72.62, "volume": 325056.0}, {"date": "2022-07-25", "close": 71.47, "volume": 263739.0}, {"date": "2022-07-26", "close": 71.44, "volume": 205299.0}, {"date": "2022-07-27", "close": 70.76, "volume": 402281.0}, {"date": "2022-07-28", "close": 70.7, "volume": 323026.0}, {"date": "2022-07-29", "close": 69.54, "volume": 530508.0}, {"date": "2022-08-01", "close": 70.02, "volume": 312366.0}, {"date": "2022-08-02", "close": 69.17, "volume": 244562.0}, {"date": "2022-08-03", "close": 68.95, "volume": 219255.0}, {"date": "2022-08-04", "close": 67.22, "volume": 317787.0}, {"date": "2022-08-05", "close": 67.89, "volume": 338328.0}, {"date": "2022-08-08", "close": 69.49, "volume": 568333.0}, {"date": "2022-08-09", "close": 67.43, "volume": 278922.0}, {"date": "2022-08-10", "close": 69.73, "volume": 371270.0}, {"date": "2022-08-11", "close": 70.54, "volume": 622812.0}, {"date": "2022-08-12", "close": 69.9, "volume": 1023716.0}, {"date": "2022-08-15", "close": 71.39, "volume": 516122.0}, {"date": "2022-08-16", "close": 69.34, "volume": 378478.0}, {"date": "2022-08-17", "close": 68.4, "volume": 469083.0}, {"date": "2022-08-18", "close": 69.86, "volume": 275646.0}, {"date": "2022-08-19", "close": 68.0, "volume": 316059.0}, {"date": "2022-08-22", "close": 66.82, "volume": 303528.0}, {"date": "2022-08-23", "close": 67.04, "volume": 191164.0}, {"date": "2022-08-24", "close": 66.79, "volume": 207155.0}, {"date": "2022-08-25", "close": 67.91, "volume": 137850.0}, {"date": "2022-08-26", "close": 65.59, "volume": 373184.0}, {"date": "2022-08-29", "close": 65.97, "volume": 301181.0}, {"date": "2022-08-30", "close": 64.77, "volume": 623521.0}, {"date": "2022-08-31", "close": 62.99, "volume": 367074.0}, {"date": "2022-09-01", "close": 62.24, "volume": 602247.0}, {"date": "2022-09-02", "close": 61.06, "volume": 229313.0}, {"date": "2022-09-06", "close": 60.43, "volume": 282041.0}, {"date": "2022-09-07", "close": 60.76, "volume": 271963.0}, {"date": "2022-09-08", "close": 60.37, "volume": 439322.0}, {"date": "2022-09-09", "close": 61.42, "volume": 295940.0}, {"date": "2022-09-12", "close": 62.55, "volume": 241729.0}, {"date": "2022-09-13", "close": 59.86, "volume": 343477.0}, {"date": "2022-09-14", "close": 58.83, "volume": 411429.0}, {"date": "2022-09-15", "close": 49.29, "volume": 4609895.0}, {"date": "2022-09-16", "close": 47.05, "volume": 2589972.0}, {"date": "2022-09-19", "close": 47.49, "volume": 1018920.0}, {"date": "2022-09-20", "close": 45.96, "volume": 457974.0}, {"date": "2022-09-21", "close": 45.67, "volume": 517360.0}, {"date": "2022-09-22", "close": 44.59, "volume": 537815.0}, {"date": "2022-09-23", "close": 42.86, "volume": 754684.0}, {"date": "2022-09-26", "close": 41.87, "volume": 606203.0}, {"date": "2022-09-27", "close": 41.16, "volume": 590331.0}, {"date": "2022-09-28", "close": 40.91, "volume": 467615.0}, {"date": "2022-09-29", "close": 39.48, "volume": 595768.0}, {"date": "2022-09-30", "close": 39.03, "volume": 819980.0}, {"date": "2022-10-03", "close": 40.72, "volume": 539342.0}, {"date": "2022-10-04", "close": 42.39, "volume": 722500.0}, {"date": "2022-10-05", "close": 41.04, "volume": 541494.0}, {"date": "2022-10-06", "close": 40.48, "volume": 377932.0}, {"date": "2022-10-07", "close": 42.1, "volume": 1093266.0}, {"date": "2022-10-10", "close": 41.24, "volume": 546111.0}, {"date": "2022-10-11", "close": 41.24, "volume": 590799.0}, {"date": "2022-10-12", "close": 41.35, "volume": 463254.0}, {"date": "2022-10-13", "close": 42.18, "volume": 597481.0}, {"date": "2022-10-14", "close": 41.27, "volume": 500527.0}, {"date": "2022-10-17", "close": 47.31, "volume": 1230762.0}, {"date": "2022-10-18", "close": 45.4, "volume": 1051190.0}, {"date": "2022-10-19", "close": 43.9, "volume": 435542.0}, {"date": "2022-10-20", "close": 42.04, "volume": 408966.0}, {"date": "2022-10-21", "close": 42.53, "volume": 334524.0}, {"date": "2022-10-24", "close": 43.0, "volume": 417957.0}, {"date": "2022-10-25", "close": 44.46, "volume": 833121.0}, {"date": "2022-10-26", "close": 44.54, "volume": 210838.0}, {"date": "2022-10-27", "close": 44.57, "volume": 312779.0}, {"date": "2022-10-28", "close": 45.5, "volume": 365114.0}, {"date": "2022-10-31", "close": 46.14, "volume": 507251.0}, {"date": "2022-11-01", "close": 47.06, "volume": 420120.0}, {"date": "2022-11-02", "close": 44.41, "volume": 334867.0}, {"date": "2022-11-03", "close": 44.2, "volume": 239252.0}, {"date": "2022-11-04", "close": 45.68, "volume": 396242.0}, {"date": "2022-11-07", "close": 47.66, "volume": 293795.0}, {"date": "2022-11-08", "close": 46.99, "volume": 358566.0}, {"date": "2022-11-09", "close": 46.24, "volume": 385157.0}, {"date": "2022-11-10", "close": 49.49, "volume": 671640.0}, {"date": "2022-11-11", "close": 50.71, "volume": 508047.0}, {"date": "2022-11-14", "close": 48.65, "volume": 446314.0}, {"date": "2022-11-15", "close": 50.44, "volume": 651083.0}, {"date": "2022-11-16", "close": 49.99, "volume": 533507.0}, {"date": "2022-11-17", "close": 49.71, "volume": 411556.0}, {"date": "2022-11-18", "close": 47.74, "volume": 1095695.0}, {"date": "2022-11-21", "close": 48.37, "volume": 1092247.0}, {"date": "2022-11-22", "close": 48.72, "volume": 1065545.0}, {"date": "2022-11-23", "close": 49.86, "volume": 639016.0}, {"date": "2022-11-25", "close": 49.8, "volume": 192392.0}, {"date": "2022-11-28", "close": 48.89, "volume": 400334.0}, {"date": "2022-11-29", "close": 49.5, "volume": 567052.0}, {"date": "2022-11-30", "close": 53.27, "volume": 689817.0}, {"date": "2022-12-01", "close": 52.66, "volume": 546521.0}, {"date": "2022-12-02", "close": 66.68, "volume": 3978459.0}, {"date": "2022-12-05", "close": 62.19, "volume": 1506958.0}, {"date": "2022-12-06", "close": 60.77, "volume": 813486.0}, {"date": "2022-12-07", "close": 59.33, "volume": 598227.0}, {"date": "2022-12-08", "close": 60.04, "volume": 701945.0}, {"date": "2022-12-09", "close": 58.49, "volume": 1088372.0}, {"date": "2022-12-12", "close": 59.52, "volume": 693789.0}, {"date": "2022-12-13", "close": 60.44, "volume": 787841.0}, {"date": "2022-12-14", "close": 60.5, "volume": 383619.0}, {"date": "2022-12-15", "close": 58.85, "volume": 385073.0}, {"date": "2022-12-16", "close": 58.01, "volume": 700105.0}, {"date": "2022-12-19", "close": 57.3, "volume": 478764.0}, {"date": "2022-12-20", "close": 58.99, "volume": 394839.0}, {"date": "2022-12-21", "close": 60.23, "volume": 386259.0}, {"date": "2022-12-22", "close": 59.28, "volume": 411215.0}, {"date": "2022-12-23", "close": 59.25, "volume": 248863.0}, {"date": "2022-12-27", "close": 60.14, "volume": 305314.0}, {"date": "2022-12-28", "close": 60.21, "volume": 552869.0}, {"date": "2022-12-29", "close": 61.24, "volume": 433201.0}, {"date": "2022-12-30", "close": 60.92, "volume": 321903.0}, {"date": "2023-01-03", "close": 61.94, "volume": 489136.0}, {"date": "2023-01-04", "close": 63.86, "volume": 680471.0}, {"date": "2023-01-05", "close": 63.0, "volume": 1088947.0}, {"date": "2023-01-06", "close": 62.9, "volume": 569547.0}, {"date": "2023-01-09", "close": 64.88, "volume": 816513.0}, {"date": "2023-01-10", "close": 64.04, "volume": 745430.0}, {"date": "2023-01-11", "close": 63.93, "volume": 698232.0}, {"date": "2023-01-12", "close": 63.37, "volume": 598353.0}, {"date": "2023-01-13", "close": 64.46, "volume": 682785.0}, {"date": "2023-01-17", "close": 65.6, "volume": 717230.0}, {"date": "2023-01-18", "close": 62.14, "volume": 1213406.0}, {"date": "2023-01-19", "close": 62.0, "volume": 624075.0}, {"date": "2023-01-20", "close": 64.18, "volume": 566380.0}, {"date": "2023-01-23", "close": 65.11, "volume": 485794.0}, {"date": "2023-01-24", "close": 63.86, "volume": 451195.0}, {"date": "2023-01-25", "close": 64.23, "volume": 384030.0}, {"date": "2023-01-26", "close": 64.0, "volume": 228078.0}, {"date": "2023-01-27", "close": 64.95, "volume": 201442.0}, {"date": "2023-01-30", "close": 64.75, "volume": 174716.0}, {"date": "2023-01-31", "close": 67.88, "volume": 449740.0}, {"date": "2023-02-01", "close": 66.93, "volume": 483603.0}, {"date": "2023-02-02", "close": 66.88, "volume": 722142.0}, {"date": "2023-02-03", "close": 67.3, "volume": 493797.0}, {"date": "2023-02-06", "close": 65.92, "volume": 306821.0}, {"date": "2023-02-07", "close": 66.03, "volume": 1787153.0}, {"date": "2023-02-08", "close": 65.58, "volume": 586509.0}, {"date": "2023-02-09", "close": 64.17, "volume": 822647.0}, {"date": "2023-02-10", "close": 64.07, "volume": 868175.0}, {"date": "2023-02-13", "close": 64.95, "volume": 529618.0}, {"date": "2023-02-14", "close": 66.1, "volume": 577008.0}, {"date": "2023-02-15", "close": 65.88, "volume": 486115.0}, {"date": "2023-02-16", "close": 64.67, "volume": 359648.0}, {"date": "2023-02-17", "close": 62.92, "volume": 775357.0}, {"date": "2023-02-21", "close": 62.45, "volume": 494099.0}, {"date": "2023-02-22", "close": 63.75, "volume": 451019.0}, {"date": "2023-02-23", "close": 63.74, "volume": 289302.0}, {"date": "2023-02-24", "close": 63.82, "volume": 434581.0}, {"date": "2023-02-27", "close": 63.5, "volume": 701942.0}, {"date": "2023-02-28", "close": 64.02, "volume": 571491.0}, {"date": "2023-03-01", "close": 63.62, "volume": 390165.0}, {"date": "2023-03-02", "close": 64.08, "volume": 510351.0}, {"date": "2023-03-03", "close": 65.48, "volume": 323534.0}, {"date": "2023-03-06", "close": 63.85, "volume": 486186.0}, {"date": "2023-03-07", "close": 62.71, "volume": 576158.0}, {"date": "2023-03-08", "close": 63.15, "volume": 885014.0}, {"date": "2023-03-09", "close": 60.38, "volume": 553936.0}, {"date": "2023-03-10", "close": 59.12, "volume": 828494.0}, {"date": "2023-03-13", "close": 57.8, "volume": 1162584.0}, {"date": "2023-03-14", "close": 60.85, "volume": 802966.0}, {"date": "2023-03-15", "close": 58.95, "volume": 838760.0}, {"date": "2023-03-16", "close": 60.35, "volume": 577888.0}, {"date": "2023-03-17", "close": 58.53, "volume": 1151976.0}, {"date": "2023-03-20", "close": 58.51, "volume": 508758.0}, {"date": "2023-03-21", "close": 59.25, "volume": 497386.0}, {"date": "2023-03-22", "close": 58.15, "volume": 412104.0}, {"date": "2023-03-23", "close": 57.5, "volume": 460477.0}, {"date": "2023-03-24", "close": 58.5, "volume": 567792.0}, {"date": "2023-03-27", "close": 58.5, "volume": 411321.0}, {"date": "2023-03-28", "close": 59.01, "volume": 339945.0}, {"date": "2023-03-29", "close": 62.79, "volume": 1533158.0}, {"date": "2023-03-30", "close": 64.19, "volume": 1109612.0}, {"date": "2023-03-31", "close": 66.22, "volume": 618755.0}, {"date": "2023-04-03", "close": 67.14, "volume": 622238.0}, {"date": "2023-04-04", "close": 66.45, "volume": 408000.0}, {"date": "2023-04-05", "close": 65.63, "volume": 317197.0}, {"date": "2023-04-06", "close": 65.89, "volume": 377848.0}, {"date": "2023-04-10", "close": 65.61, "volume": 326116.0}, {"date": "2023-04-11", "close": 67.72, "volume": 936235.0}, {"date": "2023-04-12", "close": 67.38, "volume": 393035.0}, {"date": "2023-04-13", "close": 67.52, "volume": 346109.0}, {"date": "2023-04-14", "close": 68.31, "volume": 502436.0}, {"date": "2023-04-17", "close": 68.76, "volume": 575624.0}, {"date": "2023-04-18", "close": 69.0, "volume": 361463.0}, {"date": "2023-04-19", "close": 68.41, "volume": 439180.0}, {"date": "2023-04-20", "close": 68.71, "volume": 428133.0}, {"date": "2023-04-21", "close": 70.02, "volume": 907116.0}, {"date": "2023-04-24", "close": 67.53, "volume": 1401573.0}, {"date": "2023-04-25", "close": 65.55, "volume": 556753.0}, {"date": "2023-04-26", "close": 63.77, "volume": 757149.0}, {"date": "2023-04-27", "close": 65.74, "volume": 730002.0}, {"date": "2023-04-28", "close": 66.5, "volume": 546962.0}, {"date": "2023-05-01", "close": 66.31, "volume": 677712.0}, {"date": "2023-05-02", "close": 65.88, "volume": 1014131.0}, {"date": "2023-05-03", "close": 66.11, "volume": 676234.0}, {"date": "2023-05-04", "close": 68.27, "volume": 1984958.0}, {"date": "2023-05-05", "close": 70.37, "volume": 1289344.0}, {"date": "2023-05-08", "close": 73.5, "volume": 3482311.0}, {"date": "2023-05-09", "close": 72.0, "volume": 1077389.0}, {"date": "2023-05-10", "close": 71.57, "volume": 990633.0}, {"date": "2023-05-11", "close": 71.34, "volume": 1363472.0}, {"date": "2023-05-12", "close": 70.7, "volume": 3502467.0}, {"date": "2023-05-15", "close": 73.25, "volume": 1729576.0}, {"date": "2023-05-16", "close": 71.47, "volume": 799022.0}, {"date": "2023-05-17", "close": 71.82, "volume": 757693.0}, {"date": "2023-05-18", "close": 71.64, "volume": 638767.0}, {"date": "2023-05-19", "close": 72.57, "volume": 698858.0}, {"date": "2023-05-22", "close": 72.76, "volume": 405667.0}, {"date": "2023-05-23", "close": 72.08, "volume": 484597.0}, {"date": "2023-05-24", "close": 71.91, "volume": 345905.0}, {"date": "2023-05-25", "close": 74.0, "volume": 1044727.0}, {"date": "2023-05-26", "close": 74.07, "volume": 353316.0}, {"date": "2023-05-30", "close": 73.27, "volume": 465658.0}, {"date": "2023-05-31", "close": 72.21, "volume": 689917.0}, {"date": "2023-06-01", "close": 72.52, "volume": 392294.0}, {"date": "2023-06-02", "close": 73.84, "volume": 717805.0}, {"date": "2023-06-05", "close": 74.16, "volume": 618069.0}, {"date": "2023-06-06", "close": 74.7, "volume": 578281.0}, {"date": "2023-06-07", "close": 74.16, "volume": 532454.0}, {"date": "2023-06-08", "close": 74.75, "volume": 473275.0}, {"date": "2023-06-09", "close": 73.8, "volume": 449935.0}, {"date": "2023-06-12", "close": 74.53, "volume": 485947.0}, {"date": "2023-06-13", "close": 74.94, "volume": 556760.0}, {"date": "2023-06-14", "close": 74.42, "volume": 488144.0}, {"date": "2023-06-15", "close": 75.35, "volume": 413146.0}, {"date": "2023-06-16", "close": 75.13, "volume": 573201.0}, {"date": "2023-06-20", "close": 74.86, "volume": 1566000.0}, {"date": "2023-06-21", "close": 76.25, "volume": 1763420.0}, {"date": "2023-06-22", "close": 76.18, "volume": 647803.0}, {"date": "2023-06-23", "close": 74.53, "volume": 698084.0}, {"date": "2023-06-26", "close": 75.73, "volume": 602305.0}, {"date": "2023-06-27", "close": 77.39, "volume": 767735.0}, {"date": "2023-06-28", "close": 77.81, "volume": 749489.0}, {"date": "2023-06-29", "close": 78.26, "volume": 609210.0}, {"date": "2023-06-30", "close": 78.05, "volume": 440220.0}, {"date": "2023-07-03", "close": 78.42, "volume": 260059.0}, {"date": "2023-07-05", "close": 77.0, "volume": 946023.0}, {"date": "2023-07-06", "close": 77.83, "volume": 614828.0}, {"date": "2023-07-07", "close": 77.9, "volume": 630762.0}, {"date": "2023-07-10", "close": 77.43, "volume": 793811.0}, {"date": "2023-07-11", "close": 77.43, "volume": 643035.0}, {"date": "2023-07-12", "close": 77.46, "volume": 667887.0}, {"date": "2023-07-13", "close": 77.8, "volume": 505686.0}, {"date": "2023-07-14", "close": 77.77, "volume": 561341.0}, {"date": "2023-07-17", "close": 77.84, "volume": 582080.0}, {"date": "2023-07-18", "close": 77.4, "volume": 1144693.0}, {"date": "2023-07-19", "close": 78.33, "volume": 1041013.0}, {"date": "2023-07-20", "close": 78.27, "volume": 514341.0}, {"date": "2023-07-21", "close": 77.74, "volume": 654958.0}, {"date": "2023-07-24", "close": 77.3, "volume": 560014.0}, {"date": "2023-07-25", "close": 77.62, "volume": 888062.0}, {"date": "2023-07-26", "close": 78.18, "volume": 532653.0}, {"date": "2023-07-27", "close": 77.14, "volume": 465419.0}, {"date": "2023-07-28", "close": 77.48, "volume": 627611.0}, {"date": "2023-07-31", "close": 78.41, "volume": 558222.0}, {"date": "2023-08-01", "close": 76.94, "volume": 610010.0}, {"date": "2023-08-02", "close": 75.45, "volume": 847390.0}, {"date": "2023-08-03", "close": 75.96, "volume": 664177.0}, {"date": "2023-08-04", "close": 75.66, "volume": 512110.0}, {"date": "2023-08-07", "close": 75.28, "volume": 543153.0}, {"date": "2023-08-08", "close": 74.99, "volume": 542488.0}, {"date": "2023-08-09", "close": 75.31, "volume": 473228.0}, {"date": "2023-08-10", "close": 75.11, "volume": 813244.0}, {"date": "2023-08-11", "close": 77.34, "volume": 1222130.0}, {"date": "2023-08-14", "close": 78.66, "volume": 1069795.0}, {"date": "2023-08-15", "close": 78.09, "volume": 813911.0}, {"date": "2023-08-16", "close": 77.14, "volume": 820303.0}, {"date": "2023-08-17", "close": 77.93, "volume": 517101.0}, {"date": "2023-08-18", "close": 79.46, "volume": 562006.0}, {"date": "2023-08-21", "close": 79.65, "volume": 593942.0}, {"date": "2023-08-22", "close": 81.89, "volume": 1090826.0}, {"date": "2023-08-23", "close": 82.69, "volume": 621258.0}, {"date": "2023-08-24", "close": 82.15, "volume": 669628.0}, {"date": "2023-08-25", "close": 81.55, "volume": 571020.0}, {"date": "2023-08-28", "close": 82.35, "volume": 403246.0}, {"date": "2023-08-29", "close": 83.12, "volume": 392541.0}, {"date": "2023-08-30", "close": 83.79, "volume": 342244.0}, {"date": "2023-08-31", "close": 83.17, "volume": 594707.0}, {"date": "2023-09-01", "close": 83.79, "volume": 311564.0}, {"date": "2023-09-05", "close": 82.0, "volume": 581619.0}, {"date": "2023-09-06", "close": 82.44, "volume": 495902.0}, {"date": "2023-09-07", "close": 82.31, "volume": 535227.0}, {"date": "2023-09-08", "close": 81.72, "volume": 419478.0}, {"date": "2023-09-11", "close": 80.92, "volume": 618804.0}, {"date": "2023-09-12", "close": 80.3, "volume": 644789.0}, {"date": "2023-09-13", "close": 79.91, "volume": 600014.0}, {"date": "2023-09-14", "close": 80.02, "volume": 686671.0}, {"date": "2023-09-15", "close": 79.96, "volume": 1295336.0}, {"date": "2023-09-18", "close": 79.18, "volume": 683046.0}, {"date": "2023-09-19", "close": 79.37, "volume": 864194.0}, {"date": "2023-09-20", "close": 79.53, "volume": 464205.0}, {"date": "2023-09-21", "close": 78.69, "volume": 569162.0}, {"date": "2023-09-22", "close": 79.18, "volume": 495562.0}, {"date": "2023-09-25", "close": 79.02, "volume": 570915.0}, {"date": "2023-09-26", "close": 78.65, "volume": 514561.0}, {"date": "2023-09-27", "close": 78.21, "volume": 422401.0}, {"date": "2023-09-28", "close": 78.19, "volume": 404700.0}, {"date": "2023-09-29", "close": 78.35, "volume": 410642.0}, {"date": "2023-10-02", "close": 77.69, "volume": 362118.0}, {"date": "2023-10-03", "close": 76.45, "volume": 526602.0}, {"date": "2023-10-04", "close": 76.28, "volume": 342375.0}, {"date": "2023-10-05", "close": 75.06, "volume": 1006290.0}, {"date": "2023-10-06", "close": 75.68, "volume": 547399.0}, {"date": "2023-10-09", "close": 75.92, "volume": 342664.0}, {"date": "2023-10-10", "close": 76.19, "volume": 514635.0}, {"date": "2023-10-11", "close": 76.25, "volume": 256060.0}, {"date": "2023-10-12", "close": 74.9, "volume": 470147.0}, {"date": "2023-10-13", "close": 75.08, "volume": 546010.0}, {"date": "2023-10-16", "close": 77.0, "volume": 562053.0}, {"date": "2023-10-17", "close": 77.61, "volume": 376419.0}, {"date": "2023-10-18", "close": 77.0, "volume": 258339.0}, {"date": "2023-10-19", "close": 76.29, "volume": 581730.0}, {"date": "2023-10-20", "close": 76.0, "volume": 333788.0}, {"date": "2023-10-23", "close": 75.54, "volume": 393884.0}, {"date": "2023-10-24", "close": 76.33, "volume": 262570.0}, {"date": "2023-10-25", "close": 75.6, "volume": 399189.0}, {"date": "2023-10-26", "close": 75.37, "volume": 449804.0}, {"date": "2023-10-27", "close": 75.25, "volume": 540156.0}, {"date": "2023-10-30", "close": 75.17, "volume": 552208.0}, {"date": "2023-10-31", "close": 75.32, "volume": 574878.0}, {"date": "2023-11-01", "close": 75.82, "volume": 473570.0}, {"date": "2023-11-02", "close": 75.35, "volume": 656409.0}, {"date": "2023-11-03", "close": 77.42, "volume": 736484.0}, {"date": "2023-11-06", "close": 77.77, "volume": 494082.0}, {"date": "2023-11-07", "close": 77.94, "volume": 378460.0}, {"date": "2023-11-08", "close": 77.9, "volume": 518609.0}, {"date": "2023-11-09", "close": 77.36, "volume": 315917.0}, {"date": "2023-11-10", "close": 77.74, "volume": 433499.0}, {"date": "2023-11-13", "close": 75.62, "volume": 729901.0}, {"date": "2023-11-14", "close": 76.71, "volume": 570016.0}, {"date": "2023-11-15", "close": 77.8, "volume": 669884.0}, {"date": "2023-11-16", "close": 76.9, "volume": 1101475.0}, {"date": "2023-11-17", "close": 67.82, "volume": 3210957.0}, {"date": "2023-11-20", "close": 66.14, "volume": 1907745.0}, {"date": "2023-11-21", "close": 65.84, "volume": 788855.0}, {"date": "2023-11-22", "close": 65.66, "volume": 715205.0}, {"date": "2023-11-24", "close": 66.23, "volume": 290591.0}, {"date": "2023-11-27", "close": 66.58, "volume": 968980.0}, {"date": "2023-11-28", "close": 67.88, "volume": 1151344.0}, {"date": "2023-11-29", "close": 68.4, "volume": 1015006.0}, {"date": "2023-11-30", "close": 69.33, "volume": 1001745.0}, {"date": "2023-12-01", "close": 71.15, "volume": 870199.0}, {"date": "2023-12-04", "close": 71.8, "volume": 866641.0}, {"date": "2023-12-05", "close": 71.38, "volume": 709082.0}, {"date": "2023-12-06", "close": 71.75, "volume": 577328.0}, {"date": "2023-12-07", "close": 73.14, "volume": 833647.0}, {"date": "2023-12-08", "close": 74.28, "volume": 816481.0}, {"date": "2023-12-11", "close": 75.43, "volume": 921486.0}, {"date": "2023-12-12", "close": 76.76, "volume": 1205726.0}, {"date": "2023-12-13", "close": 78.25, "volume": 888704.0}, {"date": "2023-12-14", "close": 78.92, "volume": 1191725.0}, {"date": "2023-12-15", "close": 79.44, "volume": 1106634.0}, {"date": "2023-12-18", "close": 79.7, "volume": 492240.0}, {"date": "2023-12-19", "close": 81.0, "volume": 661675.0}, {"date": "2023-12-20", "close": 79.67, "volume": 702107.0}, {"date": "2023-12-21", "close": 80.7, "volume": 508714.0}, {"date": "2023-12-22", "close": 81.06, "volume": 404908.0}, {"date": "2023-12-26", "close": 81.1, "volume": 356995.0}, {"date": "2023-12-27", "close": 80.89, "volume": 335300.0}, {"date": "2023-12-28", "close": 80.47, "volume": 293037.0}, {"date": "2023-12-29", "close": 79.77, "volume": 395286.0}, {"date": "2024-01-02", "close": 80.21, "volume": 559368.0}, {"date": "2024-01-03", "close": 76.87, "volume": 665050.0}, {"date": "2024-01-04", "close": 76.15, "volume": 677560.0}, {"date": "2024-01-05", "close": 76.25, "volume": 546435.0}, {"date": "2024-01-08", "close": 77.38, "volume": 481220.0}, {"date": "2024-01-09", "close": 78.99, "volume": 389739.0}, {"date": "2024-01-10", "close": 78.53, "volume": 343876.0}, {"date": "2024-01-11", "close": 78.39, "volume": 316875.0}, {"date": "2024-01-12", "close": 77.82, "volume": 373576.0}, {"date": "2024-01-16", "close": 78.36, "volume": 366209.0}, {"date": "2024-01-17", "close": 77.84, "volume": 307988.0}, {"date": "2024-01-18", "close": 78.17, "volume": 388276.0}, {"date": "2024-01-19", "close": 78.0, "volume": 343877.0}, {"date": "2024-01-22", "close": 78.77, "volume": 320351.0}, {"date": "2024-01-23", "close": 78.61, "volume": 361844.0}, {"date": "2024-01-24", "close": 77.68, "volume": 307636.0}, {"date": "2024-01-25", "close": 79.54, "volume": 318946.0}, {"date": "2024-01-26", "close": 80.55, "volume": 315927.0}, {"date": "2024-01-29", "close": 81.16, "volume": 422324.0}, {"date": "2024-01-30", "close": 80.27, "volume": 307906.0}, {"date": "2024-01-31", "close": 78.62, "volume": 377739.0}, {"date": "2024-02-01", "close": 79.44, "volume": 449305.0}, {"date": "2024-02-02", "close": 78.85, "volume": 380587.0}, {"date": "2024-02-05", "close": 79.54, "volume": 280050.0}, {"date": "2024-02-06", "close": 79.47, "volume": 425861.0}, {"date": "2024-02-07", "close": 79.97, "volume": 619019.0}, {"date": "2024-02-08", "close": 86.1, "volume": 742262.0}, {"date": "2024-02-09", "close": 85.86, "volume": 417211.0}, {"date": "2024-02-12", "close": 87.78, "volume": 355222.0}, {"date": "2024-02-13", "close": 84.95, "volume": 432152.0}, {"date": "2024-02-14", "close": 85.73, "volume": 282237.0}, {"date": "2024-02-15", "close": 85.93, "volume": 228057.0}, {"date": "2024-02-16", "close": 83.69, "volume": 311807.0}, {"date": "2024-02-20", "close": 81.66, "volume": 377664.0}, {"date": "2024-02-21", "close": 81.27, "volume": 308815.0}, {"date": "2024-02-22", "close": 80.1, "volume": 343773.0}, {"date": "2024-02-23", "close": 79.57, "volume": 274672.0}, {"date": "2024-02-26", "close": 78.7, "volume": 270993.0}, {"date": "2024-02-27", "close": 80.48, "volume": 331597.0}, {"date": "2024-02-28", "close": 80.67, "volume": 342191.0}, {"date": "2024-02-29", "close": 80.42, "volume": 563425.0}, {"date": "2024-03-01", "close": 79.46, "volume": 323969.0}, {"date": "2024-03-04", "close": 81.14, "volume": 435708.0}, {"date": "2024-03-05", "close": 81.02, "volume": 416479.0}, {"date": "2024-03-06", "close": 82.2, "volume": 471243.0}, {"date": "2024-03-07", "close": 83.06, "volume": 392539.0}, {"date": "2024-03-08", "close": 83.5, "volume": 315134.0}, {"date": "2024-03-11", "close": 83.4, "volume": 302599.0}, {"date": "2024-03-12", "close": 83.86, "volume": 250148.0}, {"date": "2024-03-13", "close": 84.93, "volume": 361334.0}, {"date": "2024-03-14", "close": 83.37, "volume": 496361.0}, {"date": "2024-03-15", "close": 83.18, "volume": 1228260.0}, {"date": "2024-03-18", "close": 83.74, "volume": 475952.0}, {"date": "2024-03-19", "close": 85.8, "volume": 425100.0}, {"date": "2024-03-20", "close": 85.35, "volume": 352323.0}, {"date": "2024-03-21", "close": 86.99, "volume": 268742.0}, {"date": "2024-03-22", "close": 85.76, "volume": 366066.0}, {"date": "2024-03-25", "close": 87.91, "volume": 372701.0}, {"date": "2024-03-26", "close": 88.26, "volume": 370750.0}, {"date": "2024-03-27", "close": 88.91, "volume": 197257.0}, {"date": "2024-03-28", "close": 89.01, "volume": 262783.0}, {"date": "2024-04-01", "close": 86.18, "volume": 309762.0}, {"date": "2024-04-02", "close": 85.09, "volume": 485525.0}, {"date": "2024-04-03", "close": 84.55, "volume": 239975.0}, {"date": "2024-04-04", "close": 85.07, "volume": 351556.0}, {"date": "2024-04-05", "close": 84.41, "volume": 213804.0}, {"date": "2024-04-08", "close": 83.73, "volume": 241293.0}, {"date": "2024-04-09", "close": 84.0, "volume": 269684.0}, {"date": "2024-04-10", "close": 81.45, "volume": 319562.0}, {"date": "2024-04-11", "close": 80.74, "volume": 241373.0}, {"date": "2024-04-12", "close": 80.07, "volume": 295877.0}, {"date": "2024-04-15", "close": 78.58, "volume": 285302.0}, {"date": "2024-04-16", "close": 79.45, "volume": 333014.0}, {"date": "2024-04-17", "close": 79.14, "volume": 261969.0}, {"date": "2024-04-18", "close": 79.1, "volume": 197135.0}, {"date": "2024-04-19", "close": 80.37, "volume": 219057.0}, {"date": "2024-04-22", "close": 79.81, "volume": 361876.0}, {"date": "2024-04-23", "close": 80.51, "volume": 303552.0}, {"date": "2024-04-24", "close": 81.19, "volume": 231447.0}, {"date": "2024-04-25", "close": 80.33, "volume": 294476.0}, {"date": "2024-04-26", "close": 82.57, "volume": 282151.0}, {"date": "2024-04-29", "close": 82.33, "volume": 210548.0}, {"date": "2024-04-30", "close": 81.87, "volume": 261833.0}, {"date": "2024-05-01", "close": 81.88, "volume": 216546.0}, {"date": "2024-05-02", "close": 83.27, "volume": 304416.0}, {"date": "2024-05-03", "close": 83.67, "volume": 345243.0}, {"date": "2024-05-06", "close": 85.39, "volume": 325438.0}, {"date": "2024-05-07", "close": 85.3, "volume": 270730.0}, {"date": "2024-05-08", "close": 84.52, "volume": 445585.0}, {"date": "2024-05-09", "close": 94.61, "volume": 1744425.0}, {"date": "2024-05-10", "close": 94.8, "volume": 693382.0}, {"date": "2024-05-13", "close": 95.55, "volume": 488311.0}, {"date": "2024-05-14", "close": 94.52, "volume": 660949.0}, {"date": "2024-05-15", "close": 95.07, "volume": 339447.0}, {"date": "2024-05-16", "close": 93.35, "volume": 253973.0}, {"date": "2024-05-17", "close": 92.06, "volume": 270606.0}, {"date": "2024-05-20", "close": 93.74, "volume": 550818.0}, {"date": "2024-05-21", "close": 94.56, "volume": 1890306.0}, {"date": "2024-05-22", "close": 92.55, "volume": 684869.0}, {"date": "2024-05-23", "close": 92.61, "volume": 268380.0}, {"date": "2024-05-24", "close": 92.33, "volume": 476301.0}, {"date": "2024-05-28", "close": 90.27, "volume": 283218.0}, {"date": "2024-05-29", "close": 88.01, "volume": 326084.0}, {"date": "2024-05-30", "close": 87.62, "volume": 504574.0}, {"date": "2024-05-31", "close": 89.74, "volume": 619457.0}, {"date": "2024-06-03", "close": 88.33, "volume": 396672.0}, {"date": "2024-06-04", "close": 88.63, "volume": 423350.0}, {"date": "2024-06-05", "close": 88.15, "volume": 541537.0}, {"date": "2024-06-06", "close": 89.73, "volume": 469287.0}, {"date": "2024-06-07", "close": 90.33, "volume": 500824.0}, {"date": "2024-06-10", "close": 89.6, "volume": 534617.0}, {"date": "2024-06-11", "close": 90.65, "volume": 540537.0}, {"date": "2024-06-12", "close": 90.36, "volume": 333484.0}, {"date": "2024-06-13", "close": 90.22, "volume": 444942.0}, {"date": "2024-06-14", "close": 89.99, "volume": 320687.0}, {"date": "2024-06-17", "close": 89.67, "volume": 619086.0}, {"date": "2024-06-18", "close": 91.03, "volume": 834464.0}, {"date": "2024-06-20", "close": 90.05, "volume": 623774.0}, {"date": "2024-06-21", "close": 89.32, "volume": 697534.0}, {"date": "2024-06-24", "close": 88.22, "volume": 635644.0}, {"date": "2024-06-25", "close": 86.36, "volume": 373262.0}, {"date": "2024-06-26", "close": 85.1, "volume": 370256.0}, {"date": "2024-06-27", "close": 85.54, "volume": 374854.0}, {"date": "2024-06-28", "close": 85.93, "volume": 451184.0}, {"date": "2024-07-01", "close": 86.71, "volume": 407477.0}, {"date": "2024-07-02", "close": 87.29, "volume": 252869.0}, {"date": "2024-07-03", "close": 85.0, "volume": 201615.0}, {"date": "2024-07-05", "close": 83.93, "volume": 482012.0}, {"date": "2024-07-08", "close": 84.38, "volume": 272144.0}, {"date": "2024-07-09", "close": 81.54, "volume": 475629.0}, {"date": "2024-07-10", "close": 81.23, "volume": 558262.0}, {"date": "2024-07-11", "close": 83.48, "volume": 549172.0}, {"date": "2024-07-12", "close": 83.18, "volume": 358102.0}, {"date": "2024-07-15", "close": 82.0, "volume": 383008.0}, {"date": "2024-07-16", "close": 84.85, "volume": 556588.0}, {"date": "2024-07-17", "close": 84.56, "volume": 498705.0}, {"date": "2024-07-18", "close": 84.42, "volume": 549794.0}, {"date": "2024-07-19", "close": 84.43, "volume": 281208.0}, {"date": "2024-07-22", "close": 84.52, "volume": 484305.0}, {"date": "2024-07-23", "close": 84.05, "volume": 491289.0}, {"date": "2024-07-24", "close": 83.05, "volume": 332934.0}, {"date": "2024-07-25", "close": 82.89, "volume": 427671.0}, {"date": "2024-07-26", "close": 86.0, "volume": 432719.0}, {"date": "2024-07-29", "close": 86.17, "volume": 554655.0}, {"date": "2024-07-30", "close": 85.37, "volume": 318041.0}, {"date": "2024-07-31", "close": 84.61, "volume": 329123.0}, {"date": "2024-08-01", "close": 83.47, "volume": 370556.0}, {"date": "2024-08-02", "close": 82.8, "volume": 333716.0}, {"date": "2024-08-05", "close": 81.07, "volume": 747700.0}, {"date": "2024-08-06", "close": 82.74, "volume": 501325.0}, {"date": "2024-08-07", "close": 81.78, "volume": 650724.0}, {"date": "2024-08-08", "close": 90.46, "volume": 1080915.0}, {"date": "2024-08-09", "close": 87.82, "volume": 672934.0}, {"date": "2024-08-12", "close": 88.73, "volume": 516728.0}, {"date": "2024-08-13", "close": 89.23, "volume": 354582.0}, {"date": "2024-08-14", "close": 89.64, "volume": 394910.0}, {"date": "2024-08-15", "close": 91.0, "volume": 303465.0}, {"date": "2024-08-16", "close": 91.08, "volume": 247956.0}, {"date": "2024-08-19", "close": 91.1, "volume": 280940.0}, {"date": "2024-08-20", "close": 90.02, "volume": 346227.0}, {"date": "2024-08-21", "close": 90.43, "volume": 512102.0}, {"date": "2024-08-22", "close": 90.48, "volume": 236304.0}, {"date": "2024-08-23", "close": 91.77, "volume": 301875.0}, {"date": "2024-08-26", "close": 92.36, "volume": 343896.0}, {"date": "2024-08-27", "close": 92.83, "volume": 293326.0}, {"date": "2024-08-28", "close": 92.66, "volume": 288408.0}, {"date": "2024-08-29", "close": 93.22, "volume": 184505.0}, {"date": "2024-08-30", "close": 94.32, "volume": 266317.0}, {"date": "2024-09-03", "close": 93.74, "volume": 275494.0}, {"date": "2024-09-04", "close": 92.61, "volume": 250941.0}, {"date": "2024-09-05", "close": 94.19, "volume": 302698.0}, {"date": "2024-09-06", "close": 92.08, "volume": 261627.0}, {"date": "2024-09-09", "close": 90.03, "volume": 362026.0}, {"date": "2024-09-10", "close": 89.8, "volume": 251234.0}, {"date": "2024-09-11", "close": 89.18, "volume": 170593.0}, {"date": "2024-09-12", "close": 90.28, "volume": 169740.0}, {"date": "2024-09-13", "close": 92.88, "volume": 196872.0}, {"date": "2024-09-16", "close": 92.86, "volume": 260118.0}, {"date": "2024-09-17", "close": 91.83, "volume": 288109.0}, {"date": "2024-09-18", "close": 91.86, "volume": 244405.0}, {"date": "2024-09-19", "close": 92.94, "volume": 460645.0}, {"date": "2024-09-20", "close": 93.53, "volume": 461119.0}, {"date": "2024-09-23", "close": 93.23, "volume": 226130.0}, {"date": "2024-09-24", "close": 92.9, "volume": 212338.0}, {"date": "2024-09-25", "close": 91.29, "volume": 433201.0}, {"date": "2024-09-26", "close": 92.98, "volume": 287795.0}, {"date": "2024-09-27", "close": 93.79, "volume": 311154.0}, {"date": "2024-09-30", "close": 95.14, "volume": 443815.0}, {"date": "2024-10-01", "close": 93.46, "volume": 313847.0}, {"date": "2024-10-02", "close": 92.75, "volume": 246162.0}, {"date": "2024-10-03", "close": 91.31, "volume": 418301.0}, {"date": "2024-10-04", "close": 92.57, "volume": 197848.0}, {"date": "2024-10-07", "close": 90.46, "volume": 368032.0}, {"date": "2024-10-08", "close": 90.48, "volume": 239348.0}, {"date": "2024-10-09", "close": 89.84, "volume": 175979.0}, {"date": "2024-10-10", "close": 89.38, "volume": 216090.0}, {"date": "2024-10-11", "close": 90.6, "volume": 226994.0}, {"date": "2024-10-14", "close": 91.68, "volume": 221362.0}, {"date": "2024-10-15", "close": 91.56, "volume": 193842.0}, {"date": "2024-10-16", "close": 92.25, "volume": 144678.0}, {"date": "2024-10-17", "close": 91.67, "volume": 156091.0}, {"date": "2024-10-18", "close": 91.48, "volume": 148098.0}, {"date": "2024-10-21", "close": 90.5, "volume": 229189.0}, {"date": "2024-10-22", "close": 89.49, "volume": 208222.0}, {"date": "2024-10-23", "close": 89.14, "volume": 190717.0}, {"date": "2024-10-24", "close": 89.32, "volume": 226448.0}, {"date": "2024-10-25", "close": 89.52, "volume": 276154.0}, {"date": "2024-10-28", "close": 90.12, "volume": 175582.0}, {"date": "2024-10-29", "close": 89.82, "volume": 238181.0}, {"date": "2024-10-30", "close": 90.46, "volume": 174332.0}, {"date": "2024-10-31", "close": 89.62, "volume": 198674.0}, {"date": "2024-11-01", "close": 91.14, "volume": 260355.0}, {"date": "2024-11-04", "close": 91.65, "volume": 211865.0}, {"date": "2024-11-05", "close": 91.37, "volume": 290554.0}, {"date": "2024-11-06", "close": 89.69, "volume": 362791.0}, {"date": "2024-11-07", "close": 91.4, "volume": 357175.0}, {"date": "2024-11-08", "close": 92.62, "volume": 297369.0}, {"date": "2024-11-11", "close": 94.35, "volume": 348733.0}, {"date": "2024-11-12", "close": 94.73, "volume": 273387.0}, {"date": "2024-11-13", "close": 93.7, "volume": 277239.0}, {"date": "2024-11-14", "close": 93.86, "volume": 430182.0}, {"date": "2024-11-15", "close": 88.22, "volume": 932303.0}, {"date": "2024-11-18", "close": 90.23, "volume": 655530.0}, {"date": "2024-11-19", "close": 90.26, "volume": 442546.0}, {"date": "2024-11-20", "close": 88.92, "volume": 345048.0}, {"date": "2024-11-21", "close": 90.26, "volume": 465072.0}, {"date": "2024-11-22", "close": 90.45, "volume": 337573.0}, {"date": "2024-11-25", "close": 91.66, "volume": 429341.0}, {"date": "2024-11-26", "close": 91.4, "volume": 419448.0}, {"date": "2024-11-27", "close": 91.73, "volume": 244733.0}, {"date": "2024-11-29", "close": 91.95, "volume": 155530.0}, {"date": "2024-12-02", "close": 93.03, "volume": 365868.0}, {"date": "2024-12-03", "close": 94.02, "volume": 500207.0}, {"date": "2024-12-04", "close": 95.6, "volume": 445261.0}, {"date": "2024-12-05", "close": 95.27, "volume": 321140.0}, {"date": "2024-12-06", "close": 94.88, "volume": 331618.0}, {"date": "2024-12-09", "close": 95.89, "volume": 344030.0}, {"date": "2024-12-10", "close": 91.98, "volume": 485830.0}, {"date": "2024-12-11", "close": 91.09, "volume": 382678.0}, {"date": "2024-12-12", "close": 91.16, "volume": 414189.0}, {"date": "2024-12-13", "close": 90.48, "volume": 295959.0}, {"date": "2024-12-16", "close": 89.45, "volume": 250694.0}, {"date": "2024-12-17", "close": 89.12, "volume": 683930.0}, {"date": "2024-12-18", "close": 86.27, "volume": 379377.0}, {"date": "2024-12-19", "close": 85.56, "volume": 297992.0}, {"date": "2024-12-20", "close": 85.43, "volume": 520679.0}, {"date": "2024-12-23", "close": 84.75, "volume": 253711.0}, {"date": "2024-12-24", "close": 84.72, "volume": 166930.0}, {"date": "2024-12-26", "close": 84.79, "volume": 253138.0}, {"date": "2024-12-27", "close": 84.25, "volume": 258044.0}, {"date": "2024-12-30", "close": 83.82, "volume": 350603.0}, {"date": "2024-12-31", "close": 84.49, "volume": 378236.0}, {"date": "2025-01-02", "close": 83.53, "volume": 250856.0}, {"date": "2025-01-03", "close": 83.97, "volume": 279045.0}, {"date": "2025-01-06", "close": 84.04, "volume": 424689.0}, {"date": "2025-01-07", "close": 83.92, "volume": 385706.0}, {"date": "2025-01-08", "close": 84.78, "volume": 373874.0}, {"date": "2025-01-10", "close": 83.58, "volume": 344903.0}, {"date": "2025-01-13", "close": 83.74, "volume": 398107.0}, {"date": "2025-01-14", "close": 84.15, "volume": 422968.0}, {"date": "2025-01-15", "close": 85.1, "volume": 332296.0}, {"date": "2025-01-16", "close": 85.42, "volume": 247524.0}, {"date": "2025-01-17", "close": 85.53, "volume": 253767.0}, {"date": "2025-01-21", "close": 86.15, "volume": 427784.0}, {"date": "2025-01-22", "close": 85.57, "volume": 346604.0}, {"date": "2025-01-23", "close": 85.88, "volume": 388081.0}, {"date": "2025-01-24", "close": 84.02, "volume": 464237.0}, {"date": "2025-01-27", "close": 85.85, "volume": 371996.0}, {"date": "2025-01-28", "close": 85.42, "volume": 411452.0}, {"date": "2025-01-29", "close": 85.35, "volume": 229767.0}, {"date": "2025-01-30", "close": 86.13, "volume": 275883.0}, {"date": "2025-01-31", "close": 84.56, "volume": 383530.0}, {"date": "2025-02-03", "close": 82.04, "volume": 529044.0}, {"date": "2025-02-04", "close": 82.19, "volume": 524914.0}, {"date": "2025-02-05", "close": 82.86, "volume": 906764.0}, {"date": "2025-02-06", "close": 76.46, "volume": 1500478.0}, {"date": "2025-02-07", "close": 78.12, "volume": 812474.0}, {"date": "2025-02-10", "close": 76.09, "volume": 1003216.0}, {"date": "2025-02-11", "close": 76.51, "volume": 552580.0}, {"date": "2025-02-12", "close": 76.87, "volume": 519327.0}, {"date": "2025-02-13", "close": 78.53, "volume": 389888.0}, {"date": "2025-02-14", "close": 78.03, "volume": 400559.0}, {"date": "2025-02-18", "close": 78.81, "volume": 459414.0}, {"date": "2025-02-19", "close": 79.62, "volume": 410508.0}, {"date": "2025-02-20", "close": 79.12, "volume": 498716.0}, {"date": "2025-02-21", "close": 79.22, "volume": 340790.0}, {"date": "2025-02-24", "close": 78.66, "volume": 519790.0}, {"date": "2025-02-25", "close": 79.71, "volume": 288025.0}, {"date": "2025-02-26", "close": 79.42, "volume": 291657.0}, {"date": "2025-02-27", "close": 77.13, "volume": 352305.0}, {"date": "2025-02-28", "close": 77.44, "volume": 465422.0}, {"date": "2025-03-03", "close": 74.99, "volume": 480433.0}, {"date": "2025-03-04", "close": 73.38, "volume": 552508.0}, {"date": "2025-03-05", "close": 73.97, "volume": 392156.0}, {"date": "2025-03-06", "close": 74.43, "volume": 414959.0}, {"date": "2025-03-07", "close": 75.23, "volume": 278169.0}, {"date": "2025-03-10", "close": 74.22, "volume": 443860.0}, {"date": "2025-03-11", "close": 73.24, "volume": 361662.0}, {"date": "2025-03-12", "close": 72.2, "volume": 525248.0}, {"date": "2025-03-13", "close": 70.55, "volume": 368415.0}, {"date": "2025-03-14", "close": 71.66, "volume": 455390.0}, {"date": "2025-03-17", "close": 72.53, "volume": 323668.0}, {"date": "2025-03-18", "close": 70.7, "volume": 243293.0}, {"date": "2025-03-19", "close": 71.02, "volume": 328507.0}, {"date": "2025-03-20", "close": 70.07, "volume": 334231.0}, {"date": "2025-03-21", "close": 69.67, "volume": 986494.0}, {"date": "2025-03-24", "close": 71.26, "volume": 350335.0}, {"date": "2025-03-25", "close": 69.81, "volume": 336458.0}, {"date": "2025-03-26", "close": 70.21, "volume": 338106.0}, {"date": "2025-03-27", "close": 71.53, "volume": 271971.0}, {"date": "2025-03-28", "close": 71.02, "volume": 261352.0}, {"date": "2025-03-31", "close": 71.55, "volume": 389850.0}, {"date": "2025-04-01", "close": 71.16, "volume": 352021.0}, {"date": "2025-04-02", "close": 71.41, "volume": 258182.0}, {"date": "2025-04-03", "close": 66.31, "volume": 540619.0}, {"date": "2025-04-04", "close": 62.52, "volume": 991178.0}, {"date": "2025-04-07", "close": 60.92, "volume": 707168.0}, {"date": "2025-04-08", "close": 58.91, "volume": 628055.0}, {"date": "2025-04-09", "close": 63.93, "volume": 558889.0}, {"date": "2025-04-10", "close": 61.21, "volume": 607291.0}, {"date": "2025-04-11", "close": 61.62, "volume": 458974.0}, {"date": "2025-04-14", "close": 61.34, "volume": 409894.0}, {"date": "2025-04-15", "close": 60.43, "volume": 430793.0}, {"date": "2025-04-16", "close": 59.15, "volume": 433318.0}, {"date": "2025-04-17", "close": 59.81, "volume": 398600.0}, {"date": "2025-04-21", "close": 58.96, "volume": 589077.0}, {"date": "2025-04-22", "close": 60.45, "volume": 517877.0}, {"date": "2025-04-23", "close": 62.22, "volume": 760529.0}, {"date": "2025-04-24", "close": 62.28, "volume": 352170.0}, {"date": "2025-04-25", "close": 62.71, "volume": 298481.0}, {"date": "2025-04-28", "close": 62.74, "volume": 497155.0}, {"date": "2025-04-29", "close": 62.66, "volume": 504824.0}, {"date": "2025-04-30", "close": 63.1, "volume": 492655.0}, {"date": "2025-05-01", "close": 63.07, "volume": 421160.0}, {"date": "2025-05-02", "close": 64.42, "volume": 472073.0}, {"date": "2025-05-05", "close": 64.9, "volume": 579667.0}, {"date": "2025-05-06", "close": 63.07, "volume": 694203.0}, {"date": "2025-05-07", "close": 61.88, "volume": 1172153.0}, {"date": "2025-05-08", "close": 64.1, "volume": 862010.0}, {"date": "2025-05-09", "close": 61.86, "volume": 663349.0}, {"date": "2025-05-12", "close": 66.06, "volume": 819710.0}, {"date": "2025-05-13", "close": 67.08, "volume": 531302.0}, {"date": "2025-05-14", "close": 65.0, "volume": 655906.0}, {"date": "2025-05-15", "close": 64.55, "volume": 338384.0}, {"date": "2025-05-16", "close": 65.47, "volume": 407858.0}, {"date": "2025-05-19", "close": 63.65, "volume": 359414.0}, {"date": "2025-05-20", "close": 64.0, "volume": 346012.0}, {"date": "2025-05-21", "close": 60.12, "volume": 544051.0}, {"date": "2025-05-22", "close": 58.52, "volume": 604934.0}, {"date": "2025-05-23", "close": 58.11, "volume": 623093.0}, {"date": "2025-05-27", "close": 58.26, "volume": 593050.0}, {"date": "2025-05-28", "close": 56.87, "volume": 537650.0}, {"date": "2025-05-29", "close": 58.39, "volume": 479126.0}, {"date": "2025-05-30", "close": 57.77, "volume": 606023.0}, {"date": "2025-06-02", "close": 54.97, "volume": 754773.0}, {"date": "2025-06-03", "close": 55.78, "volume": 582672.0}, {"date": "2025-06-04", "close": 56.24, "volume": 481765.0}, {"date": "2025-06-05", "close": 55.96, "volume": 518347.0}, {"date": "2025-06-06", "close": 55.85, "volume": 400124.0}, {"date": "2025-06-09", "close": 56.12, "volume": 416691.0}, {"date": "2025-06-10", "close": 55.04, "volume": 685809.0}, {"date": "2025-06-11", "close": 54.99, "volume": 1179713.0}, {"date": "2025-06-12", "close": 54.3, "volume": 664539.0}, {"date": "2025-06-13", "close": 51.73, "volume": 705716.0}, {"date": "2025-06-16", "close": 52.91, "volume": 683205.0}, {"date": "2025-06-17", "close": 52.05, "volume": 1152494.0}, {"date": "2025-06-18", "close": 52.01, "volume": 687913.0}, {"date": "2025-06-20", "close": 52.1, "volume": 807014.0}, {"date": "2025-06-23", "close": 52.52, "volume": 522726.0}, {"date": "2025-06-24", "close": 52.39, "volume": 471853.0}, {"date": "2025-06-25", "close": 51.96, "volume": 866428.0}, {"date": "2025-06-26", "close": 53.37, "volume": 598119.0}, {"date": "2025-06-27", "close": 52.85, "volume": 4161061.0}, {"date": "2025-06-30", "close": 53.0, "volume": 702837.0}, {"date": "2025-07-01", "close": 55.42, "volume": 689235.0}, {"date": "2025-07-02", "close": 56.44, "volume": 564657.0}, {"date": "2025-07-03", "close": 56.58, "volume": 480962.0}, {"date": "2025-07-07", "close": 54.94, "volume": 603922.0}, {"date": "2025-07-08", "close": 56.44, "volume": 590330.0}, {"date": "2025-07-09", "close": 56.76, "volume": 462537.0}, {"date": "2025-07-10", "close": 57.64, "volume": 493455.0}, {"date": "2025-07-11", "close": 57.57, "volume": 439836.0}, {"date": "2025-07-14", "close": 56.4, "volume": 373870.0}, {"date": "2025-07-15", "close": 54.31, "volume": 429344.0}, {"date": "2025-07-16", "close": 55.03, "volume": 409670.0}, {"date": "2025-07-17", "close": 56.1, "volume": 314713.0}, {"date": "2025-07-18", "close": 56.07, "volume": 431707.0}, {"date": "2025-07-21", "close": 55.76, "volume": 378328.0}, {"date": "2025-07-22", "close": 58.24, "volume": 669462.0}, {"date": "2025-07-23", "close": 59.65, "volume": 728445.0}, {"date": "2025-07-24", "close": 59.52, "volume": 652758.0}, {"date": "2025-07-25", "close": 60.27, "volume": 446365.0}, {"date": "2025-07-28", "close": 58.02, "volume": 654136.0}, {"date": "2025-07-29", "close": 56.14, "volume": 584990.0}, {"date": "2025-07-30", "close": 54.67, "volume": 580062.0}, {"date": "2025-07-31", "close": 53.51, "volume": 464523.0}, {"date": "2025-08-01", "close": 52.53, "volume": 591781.0}, {"date": "2025-08-04", "close": 52.94, "volume": 592161.0}, {"date": "2025-08-05", "close": 54.21, "volume": 598503.0}, {"date": "2025-08-06", "close": 52.92, "volume": 1316878.0}, {"date": "2025-08-07", "close": 56.86, "volume": 1400263.0}, {"date": "2025-08-08", "close": 56.33, "volume": 566093.0}, {"date": "2025-08-11", "close": 55.95, "volume": 775658.0}, {"date": "2025-08-12", "close": 57.03, "volume": 544445.0}, {"date": "2025-08-13", "close": 59.41, "volume": 479078.0}, {"date": "2025-08-14", "close": 58.22, "volume": 423931.0}, {"date": "2025-08-15", "close": 56.6, "volume": 389810.0}, {"date": "2025-08-18", "close": 55.78, "volume": 433617.0}, {"date": "2025-08-19", "close": 56.2, "volume": 344091.0}, {"date": "2025-08-20", "close": 55.19, "volume": 459095.0}, {"date": "2025-08-21", "close": 54.47, "volume": 271216.0}, {"date": "2025-08-22", "close": 57.32, "volume": 460126.0}, {"date": "2025-08-25", "close": 56.99, "volume": 463570.0}, {"date": "2025-08-26", "close": 55.48, "volume": 457749.0}, {"date": "2025-08-27", "close": 56.52, "volume": 391497.0}, {"date": "2025-08-28", "close": 55.95, "volume": 488601.0}, {"date": "2025-08-29", "close": 56.99, "volume": 537290.0}, {"date": "2025-09-02", "close": 54.87, "volume": 614090.0}, {"date": "2025-09-03", "close": 54.73, "volume": 392797.0}, {"date": "2025-09-04", "close": 55.8, "volume": 271379.0}, {"date": "2025-09-05", "close": 56.88, "volume": 292558.0}, {"date": "2025-09-08", "close": 55.52, "volume": 316427.0}, {"date": "2025-09-09", "close": 55.97, "volume": 284767.0}, {"date": "2025-09-10", "close": 53.81, "volume": 317021.0}, {"date": "2025-09-11", "close": 54.9, "volume": 346807.0}, {"date": "2025-09-12", "close": 53.36, "volume": 267940.0}, {"date": "2025-09-15", "close": 52.09, "volume": 360719.0}, {"date": "2025-09-16", "close": 52.99, "volume": 413862.0}, {"date": "2025-09-17", "close": 52.76, "volume": 350339.0}, {"date": "2025-09-18", "close": 54.46, "volume": 520002.0}, {"date": "2025-09-19", "close": 52.64, "volume": 968429.0}, {"date": "2025-09-22", "close": 52.16, "volume": 401343.0}, {"date": "2025-09-23", "close": 51.82, "volume": 474539.0}, {"date": "2025-09-24", "close": 52.81, "volume": 292919.0}, {"date": "2025-09-25", "close": 52.17, "volume": 365625.0}, {"date": "2025-09-26", "close": 53.6, "volume": 370336.0}, {"date": "2025-09-29", "close": 52.59, "volume": 318696.0}, {"date": "2025-09-30", "close": 52.53, "volume": 248829.0}, {"date": "2025-10-01", "close": 53.0, "volume": 349012.0}, {"date": "2025-10-02", "close": 53.74, "volume": 341924.0}, {"date": "2025-10-03", "close": 55.01, "volume": 216904.0}, {"date": "2025-10-06", "close": 52.98, "volume": 342918.0}, {"date": "2025-10-07", "close": 52.4, "volume": 391013.0}, {"date": "2025-10-08", "close": 52.2, "volume": 319631.0}, {"date": "2025-10-09", "close": 51.52, "volume": 419550.0}, {"date": "2025-10-10", "close": 50.35, "volume": 412066.0}, {"date": "2025-10-13", "close": 50.76, "volume": 384474.0}, {"date": "2025-10-14", "close": 51.08, "volume": 365943.0}, {"date": "2025-10-15", "close": 51.52, "volume": 332725.0}, {"date": "2025-10-16", "close": 52.35, "volume": 262252.0}, {"date": "2025-10-17", "close": 53.71, "volume": 318676.0}, {"date": "2025-10-20", "close": 54.81, "volume": 246484.0}, {"date": "2025-10-21", "close": 55.35, "volume": 268599.0}, {"date": "2025-10-22", "close": 55.19, "volume": 292508.0}, {"date": "2025-10-23", "close": 55.27, "volume": 315477.0}, {"date": "2025-10-24", "close": 55.7, "volume": 186982.0}, {"date": "2025-10-27", "close": 55.62, "volume": 173001.0}, {"date": "2025-10-28", "close": 56.35, "volume": 249601.0}, {"date": "2025-10-29", "close": 54.45, "volume": 262513.0}, {"date": "2025-10-30", "close": 54.81, "volume": 197927.0}, {"date": "2025-10-31", "close": 53.88, "volume": 242950.0}, {"date": "2025-11-03", "close": 53.88, "volume": 325859.0}, {"date": "2025-11-04", "close": 54.38, "volume": 401835.0}, {"date": "2025-11-05", "close": 55.29, "volume": 186045.0}, {"date": "2025-11-06", "close": 54.77, "volume": 218330.0}, {"date": "2025-11-07", "close": 54.18, "volume": 285955.0}, {"date": "2025-11-10", "close": 53.5, "volume": 250890.0}, {"date": "2025-11-11", "close": 51.58, "volume": 391785.0}, {"date": "2025-11-12", "close": 53.24, "volume": 481227.0}, {"date": "2025-11-13", "close": 58.41, "volume": 946256.0}, {"date": "2025-11-14", "close": 57.12, "volume": 585153.0}, {"date": "2025-11-17", "close": 55.93, "volume": 413458.0}, {"date": "2025-11-18", "close": 54.31, "volume": 551741.0}, {"date": "2025-11-19", "close": 54.66, "volume": 420867.0}, {"date": "2025-11-20", "close": 54.32, "volume": 230607.0}, {"date": "2025-11-21", "close": 57.38, "volume": 453595.0}, {"date": "2025-11-24", "close": 57.27, "volume": 404985.0}, {"date": "2025-11-25", "close": 58.86, "volume": 280996.0}, {"date": "2025-11-26", "close": 59.63, "volume": 300169.0}, {"date": "2025-11-28", "close": 59.35, "volume": 175657.0}, {"date": "2025-12-01", "close": 57.95, "volume": 302541.0}, {"date": "2025-12-02", "close": 57.43, "volume": 292290.0}, {"date": "2025-12-03", "close": 58.55, "volume": 227739.0}, {"date": "2025-12-04", "close": 56.94, "volume": 220591.0}, {"date": "2025-12-05", "close": 57.19, "volume": 230942.0}, {"date": "2025-12-08", "close": 56.93, "volume": 217343.0}, {"date": "2025-12-09", "close": 58.26, "volume": 252177.0}, {"date": "2025-12-10", "close": 61.18, "volume": 373158.0}, {"date": "2025-12-11", "close": 62.25, "volume": 305783.0}, {"date": "2025-12-12", "close": 61.33, "volume": 345511.0}, {"date": "2025-12-15", "close": 61.58, "volume": 330222.0}, {"date": "2025-12-16", "close": 60.2, "volume": 322033.0}, {"date": "2025-12-17", "close": 61.27, "volume": 326051.0}, {"date": "2025-12-18", "close": 60.48, "volume": 272924.0}, {"date": "2025-12-19", "close": 59.74, "volume": 573079.0}, {"date": "2025-12-22", "close": 60.45, "volume": 296667.0}, {"date": "2025-12-23", "close": 59.68, "volume": 303002.0}, {"date": "2025-12-24", "close": 59.84, "volume": 129395.0}, {"date": "2025-12-26", "close": 60.06, "volume": 206342.0}, {"date": "2025-12-29", "close": 60.31, "volume": 282764.0}, {"date": "2025-12-30", "close": 59.45, "volume": 241912.0}, {"date": "2025-12-31", "close": 59.08, "volume": 331889.0}, {"date": "2026-01-02", "close": 60.04, "volume": 281563.0}, {"date": "2026-01-05", "close": 60.37, "volume": 250313.0}, {"date": "2026-01-06", "close": 62.49, "volume": 310976.0}, {"date": "2026-01-07", "close": 62.39, "volume": 321985.0}, {"date": "2026-01-08", "close": 63.94, "volume": 309891.0}, {"date": "2026-01-09", "close": 64.75, "volume": 257473.0}, {"date": "2026-01-12", "close": 63.2, "volume": 264705.0}, {"date": "2026-01-13", "close": 63.95, "volume": 271972.0}, {"date": "2026-01-14", "close": 63.99, "volume": 268157.0}, {"date": "2026-01-15", "close": 63.47, "volume": 343835.0}, {"date": "2026-01-16", "close": 61.93, "volume": 449623.0}, {"date": "2026-01-20", "close": 62.45, "volume": 403724.0}, {"date": "2026-01-21", "close": 63.89, "volume": 360232.0}, {"date": "2026-01-22", "close": 65.24, "volume": 442669.0}, {"date": "2026-01-23", "close": 64.68, "volume": 263960.0}, {"date": "2026-01-26", "close": 64.53, "volume": 368158.0}, {"date": "2026-01-27", "close": 65.26, "volume": 342703.0}, {"date": "2026-01-28", "close": 62.71, "volume": 339192.0}, {"date": "2026-01-29", "close": 63.81, "volume": 335076.0}, {"date": "2026-01-30", "close": 63.71, "volume": 404909.0}, {"date": "2026-02-02", "close": 65.63, "volume": 415407.0}, {"date": "2026-02-03", "close": 66.98, "volume": 410496.0}, {"date": "2026-02-04", "close": 68.44, "volume": 641838.0}, {"date": "2026-02-05", "close": 75.43, "volume": 992202.0}, {"date": "2026-02-06", "close": 75.72, "volume": 471166.0}, {"date": "2026-02-09", "close": 74.18, "volume": 467052.0}, {"date": "2026-02-10", "close": 74.5, "volume": 361232.0}, {"date": "2026-02-11", "close": 75.56, "volume": 369329.0}, {"date": "2026-02-12", "close": 75.83, "volume": 301606.0}, {"date": "2026-02-13", "close": 76.14, "volume": 407496.0}, {"date": "2026-02-17", "close": 77.36, "volume": 518470.0}, {"date": "2026-02-18", "close": 78.32, "volume": 468440.0}, {"date": "2026-02-19", "close": 78.21, "volume": 410161.0}, {"date": "2026-02-20", "close": 80.12, "volume": 438933.0}, {"date": "2026-02-23", "close": 78.91, "volume": 328340.0}, {"date": "2026-02-24", "close": 78.2, "volume": 284388.0}, {"date": "2026-02-25", "close": 77.53, "volume": 285317.0}, {"date": "2026-02-26", "close": 78.22, "volume": 453202.0}, {"date": "2026-02-27", "close": 78.38, "volume": 337570.0}, {"date": "2026-03-02", "close": 78.7, "volume": 369559.0}, {"date": "2026-03-03", "close": 77.8, "volume": 346387.0}, {"date": "2026-03-04", "close": 77.06, "volume": 325102.0}, {"date": "2026-03-05", "close": 76.18, "volume": 251664.0}, {"date": "2026-03-06", "close": 76.53, "volume": 350986.0}, {"date": "2026-03-09", "close": 76.23, "volume": 371932.0}, {"date": "2026-03-10", "close": 75.53, "volume": 354601.0}, {"date": "2026-03-11", "close": 76.88, "volume": 306200.0}, {"date": "2026-03-12", "close": 74.34, "volume": 459842.0}, {"date": "2026-03-13", "close": 73.72, "volume": 344856.0}, {"date": "2026-03-16", "close": 74.2, "volume": 325975.0}, {"date": "2026-03-17", "close": 75.36, "volume": 423201.0}, {"date": "2026-03-18", "close": 72.48, "volume": 298915.0}, {"date": "2026-03-19", "close": 71.94, "volume": 376690.0}, {"date": "2026-03-20", "close": 69.74, "volume": 1057920.0}, {"date": "2026-03-23", "close": 72.58, "volume": 393449.0}, {"date": "2026-03-24", "close": 74.22, "volume": 266349.0}, {"date": "2026-03-25", "close": 75.34, "volume": 349689.0}, {"date": "2026-03-26", "close": 75.57, "volume": 258557.0}, {"date": "2026-03-27", "close": 73.6, "volume": 382291.0}, {"date": "2026-03-30", "close": 73.65, "volume": 345101.0}, {"date": "2026-03-31", "close": 73.7, "volume": 317407.0}, {"date": "2026-04-01", "close": 74.29, "volume": 353144.0}, {"date": "2026-04-02", "close": 73.72, "volume": 268093.0}, {"date": "2026-04-06", "close": 76.54, "volume": 361925.0}, {"date": "2026-04-07", "close": 76.06, "volume": 266848.0}, {"date": "2026-04-08", "close": 78.64, "volume": 350159.0}, {"date": "2026-04-09", "close": 80.22, "volume": 302107.0}, {"date": "2026-04-10", "close": 79.04, "volume": 188588.0}, {"date": "2026-04-13", "close": 78.91, "volume": 201789.0}, {"date": "2026-04-14", "close": 80.25, "volume": 258104.0}, {"date": "2026-04-15", "close": 79.16, "volume": 245831.0}, {"date": "2026-04-16", "close": 80.96, "volume": 268942.0}, {"date": "2026-04-17", "close": 84.71, "volume": 378716.0}, {"date": "2026-04-20", "close": 85.41, "volume": 259648.0}, {"date": "2026-04-21", "close": 82.71, "volume": 388141.0}, {"date": "2026-04-22", "close": 83.44, "volume": 217875.0}, {"date": "2026-04-23", "close": 84.33, "volume": 179217.0}, {"date": "2026-04-24", "close": 84.36, "volume": 155478.0}, {"date": "2026-04-27", "close": 83.7, "volume": 230541.0}, {"date": "2026-04-28", "close": 82.86, "volume": 212927.0}, {"date": "2026-04-29", "close": 81.49, "volume": 339761.0}, {"date": "2026-04-30", "close": 82.6, "volume": 270641.0}, {"date": "2026-05-01", "close": 82.96, "volume": 357567.0}, {"date": "2026-05-04", "close": 79.87, "volume": 340182.0}, {"date": "2026-05-05", "close": 82.38, "volume": 322634.0}, {"date": "2026-05-06", "close": 85.03, "volume": 686750.0}, {"date": "2026-05-07", "close": 78.63, "volume": 633653.0}, {"date": "2026-05-08", "close": 81.47, "volume": 402168.0}, {"date": "2026-05-11", "close": 79.08, "volume": 504867.0}, {"date": "2026-05-12", "close": 80.64, "volume": 438306.0}, {"date": "2026-05-13", "close": 79.48, "volume": 432029.0}, {"date": "2026-05-14", "close": 80.06, "volume": 386036.0}, {"date": "2026-05-15", "close": 77.08, "volume": 384275.0}, {"date": "2026-05-18", "close": 77.09, "volume": 503304.0}, {"date": "2026-05-19", "close": 72.98, "volume": 445433.0}, {"date": "2026-05-20", "close": 74.49, "volume": 502339.0}, {"date": "2026-05-21", "close": 75.53, "volume": 423599.0}, {"date": "2026-05-22", "close": 78.35, "volume": 468750.0}, {"date": "2026-05-26", "close": 78.68, "volume": 339596.0}, {"date": "2026-05-27", "close": 77.58, "volume": 385421.0}, {"date": "2026-05-28", "close": 78.46, "volume": 452075.0}, {"date": "2026-05-29", "close": 78.69, "volume": 368304.0}, {"date": "2026-06-01", "close": 77.76, "volume": 257905.0}, {"date": "2026-06-02", "close": 79.86, "volume": 272482.0}, {"date": "2026-06-03", "close": 79.64, "volume": 302107.0}, {"date": "2026-06-04", "close": 81.7, "volume": 373801.0}, {"date": "2026-06-05", "close": 81.55, "volume": 300738.0}, {"date": "2026-06-08", "close": 81.4, "volume": 281262.0}, {"date": "2026-06-09", "close": 82.72, "volume": 342016.0}, {"date": "2026-06-10", "close": 81.2, "volume": 313857.0}, {"date": "2026-06-11", "close": 83.83, "volume": 427758.0}, {"date": "2026-06-12", "close": 83.3, "volume": 384113.0}, {"date": "2026-06-15", "close": 84.55, "volume": 431098.0}, {"date": "2026-06-16", "close": 84.0, "volume": 302363.0}, {"date": "2026-06-17", "close": 80.55, "volume": 403734.0}, {"date": "2026-06-18", "close": 83.97, "volume": 638452.0}, {"date": "2026-06-22", "close": 83.29, "volume": 505021.0}, {"date": "2026-06-23", "close": 83.47, "volume": 389428.0}, {"date": "2026-06-24", "close": 86.21, "volume": 441098.0}, {"date": "2026-06-25", "close": 85.96, "volume": 272174.0}, {"date": "2026-06-26", "close": 87.49, "volume": 736356.0}, {"date": "2026-06-29", "close": 85.43, "volume": 426037.0}, {"date": "2026-06-30", "close": 85.75, "volume": 343797.0}, {"date": "2026-07-01", "close": 86.15, "volume": 374834.0}, {"date": "2026-07-02", "close": 84.99, "volume": 572339.0}, {"date": "2026-07-06", "close": 83.44, "volume": 301276.0}, {"date": "2026-07-07", "close": 83.37, "volume": 353544.0}, {"date": "2026-07-08", "close": 81.61, "volume": 264688.0}, {"date": "2026-07-09", "close": 84.08, "volume": 242770.0}, {"date": "2026-07-10", "close": 83.31, "volume": 276359.0}, {"date": "2026-07-13", "close": 84.69, "volume": 313746.0}, {"date": "2026-07-14", "close": 84.12, "volume": 265373.0}, {"date": "2026-07-15", "close": 87.67, "volume": 326886.0}, {"date": "2026-07-16", "close": 89.6, "volume": 468278.0}, {"date": "2026-07-17", "close": 88.69, "volume": 331699.0}, {"date": "2026-07-20", "close": 88.49, "volume": 211446.0}, {"date": "2026-07-21", "close": 88.97, "volume": 234131.0}, {"date": "2026-07-22", "close": 89.0, "volume": 235652.0}, {"date": "2026-07-23", "close": 87.43, "volume": 360001.0}, {"date": "2026-07-24", "close": 88.81, "volume": 254503.0}, {"date": "2026-07-27", "close": 88.81, "volume": 223905.0}, {"date": "2026-07-28", "close": 90.53, "volume": 285356.0}, {"date": "2026-07-29", "close": 88.28, "volume": 332456.0}, {"date": "2026-07-30", "close": 88.77, "volume": 306308.0}, {"date": "2026-07-31", "close": 88.77, "volume": 260359.0}, {"date": "2026-08-03", "close": 88.92, "volume": 359862.0}, {"date": "2026-08-04", "close": 90.97, "volume": 330178.0}, {"date": "2026-08-05", "close": 90.47, "volume": 363778.0}, {"date": "2026-08-06", "close": 88.26, "volume": 473672.0}, {"date": "2026-08-07", "close": 90.13, "volume": 766087.0}], "refreshing": true}