{"ticker": "TREE", "overview": {"cik": "1434621", "ticker": "TREE", "name": "LendingTree, Inc.", "industry": "Loan Brokers", "country": "United States", "sic": "6163", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-351124", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-014465", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001683168-26-005987", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051187", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050633", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "FIORM 8-K", "accession": "0001683168-26-004929", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001683168-26-004937", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001683168-26-004936", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001683168-26-004935", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001683168-26-004934", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001683168-26-004933", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001683168-26-004932", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001683168-26-004931", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001683168-26-004930", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001683168-26-004069", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001683168-26-003677", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001137774-26-000097", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000053417-26-000038", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001628280-26-029355", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028909", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001140361-26-017150", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "DEFA 14A", "accession": "0001140361-26-017149", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001140361-26-017148", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001622", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001683168-26-001728", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 76815000.0, "sell_n": 0, "sell_sum": 0, "net": 76815000.0, "insiders": 1, "first_date": "2017-06-06", "last_date": "2017-06-06"}, "metrics": {"ticker": "TREE", "has_prices": true, "as_of": "2026-08-17", "last": 31.35, "prev_close": 32.59, "change": -1.240000000000002, "change_pct": -0.038048481129180786, "session_volume": 328178.0, "vwap_5": 32.06610704807882, "vwap_20": 33.616870188964704, "vwap_60": 36.99073249525303, "vwap_250": 47.6912332690083, "high_52w": 68.01, "low_52w": 31.35, "avg_volume_20": 482497.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000053417-26-000066", "src": "13DG", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "Jennison Associates LLC", "who_key": "JENNISON ASSOCIATES LLC", "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": "Loan Brokers", "country": "United States", "headline": "JENNISON ASSOCIATES LLC raises a passive stake in TREE", "source_url": "https://www.sec.gov/Archives/edgar/data/53417/0000053417-26-000066-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "13DG-0001193125-26-351124", "src": "13DG", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Loan Brokers", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 5% passive stake in TREE", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351124-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001398344-26-014465", "src": "13DG", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "LendingTree, Inc.", "who_key": "LendingTree, 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": "Loan Brokers", "country": "United States", "headline": "LendingTree, Inc. takes a 5.2% passive stake in TREE", "source_url": "https://www.sec.gov/Archives/edgar/data/1434621/0001398344-26-014465-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001683168-26-005987", "src": "13DG", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "Megan Greuling", "who_key": "Greuling Megan", "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": "Loan Brokers", "country": "United States", "headline": "Greuling Megan moves to a 4.58% passive stake in TREE", "source_url": "https://www.sec.gov/Archives/edgar/data/2104073/0001683168-26-005987-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001683168-26-003677", "src": "13DG", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "Megan Greuling", "who_key": "Greuling Megan", "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": "Loan Brokers", "country": "United States", "headline": "Greuling Megan moves to a 6.98% passive stake in TREE", "source_url": "https://www.sec.gov/Archives/edgar/data/2104073/0001683168-26-003677-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "13DG-0001137774-26-000097", "src": "13DG", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "LendingTree, Inc.", "who_key": "LendingTree, 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": "Loan Brokers", "country": "United States", "headline": "LendingTree, Inc. takes a 7.5% passive stake in TREE", "source_url": "https://www.sec.gov/Archives/edgar/data/1434621/0001137774-26-000097-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257206}, {"id": "13DG-0000053417-26-000038", "src": "13DG", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "Jennison Associates LLC", "who_key": "JENNISON ASSOCIATES LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "JENNISON ASSOCIATES LLC takes a 7.4% passive stake in TREE", "source_url": "https://www.sec.gov/Archives/edgar/data/53417/0000053417-26-000038-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0000102909-26-001622", "src": "13DG", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "LendingTree, Inc.", "who_key": "LendingTree, 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": "Loan Brokers", "country": "United States", "headline": "LendingTree, Inc. adjusts its stake in TREE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1434621/0000102909-26-001622-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2022-20021165-T99", "src": "CONGRESS", "ticker": "TREE", "cik": "", "company": "LendingTree, Inc.", "company_raw": "errill Lynch- Advisor Discretion Account\n2000084544 LendingTree, Inc.", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas Suozzi sells TREE ($1,001 -\n$15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2020-12-23", "timestamp": "2020-12-23", "mins": 3082486}, {"id": "0001104659-18-017210", "src": "INSIDERS", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "Liberty Interactive Corp", "who_key": "Liberty Interactive Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "Director files routine paperwork on TREE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465918017210/0001104659-18-017210-index.htm", "trade_date": "2018-03-09", "timestamp": "2018-03-09", "mins": 4551286}, {"id": "0001104659-17-038203", "src": "INSIDERS", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "Liberty Interactive Corp", "who_key": "Liberty Interactive Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76815000.0, "score": 76.1, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "A board member drops $76.8M on TREE", "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465917038203/0001104659-17-038203-index.htm", "trade_date": "2017-06-06", "timestamp": "2017-06-06", "mins": 4948726}, {"id": "0001179110-08-015858", "src": "INSIDERS", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "Tree.com, Inc.", "who": "iac/interactivecorp", "who_key": "IAC/INTERACTIVECORP", "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": "Loan Brokers", "country": "United States", "headline": "10% owner files routine paperwork on TREE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000117911008015858/0001179110-08-015858-index.htm", "trade_date": "2008-08-20", "timestamp": "2008-08-20", "mins": 9574006}], "recent_buys": [{"id": "0001104659-17-038203", "src": "INSIDERS", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "Liberty Interactive Corp", "who_key": "Liberty Interactive Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76815000.0, "score": 76.1, "price_sensitive": true, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "A board member drops $76.8M on TREE", "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465917038203/0001104659-17-038203-index.htm", "trade_date": "2017-06-06", "timestamp": "2017-06-06", "mins": 4948726}], "institutional": [{"id": "13DG-0000053417-26-000066", "src": "13DG", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "Jennison Associates LLC", "who_key": "JENNISON ASSOCIATES LLC", "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": "Loan Brokers", "country": "United States", "headline": "JENNISON ASSOCIATES LLC raises a passive stake in TREE", "source_url": "https://www.sec.gov/Archives/edgar/data/53417/0000053417-26-000066-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "13DG-0001193125-26-351124", "src": "13DG", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Loan Brokers", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 5% passive stake in TREE", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351124-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001398344-26-014465", "src": "13DG", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "LendingTree, Inc.", "who_key": "LendingTree, 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": "Loan Brokers", "country": "United States", "headline": "LendingTree, Inc. takes a 5.2% passive stake in TREE", "source_url": "https://www.sec.gov/Archives/edgar/data/1434621/0001398344-26-014465-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001683168-26-005987", "src": "13DG", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "Megan Greuling", "who_key": "Greuling Megan", "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": "Loan Brokers", "country": "United States", "headline": "Greuling Megan moves to a 4.58% passive stake in TREE", "source_url": "https://www.sec.gov/Archives/edgar/data/2104073/0001683168-26-005987-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001683168-26-003677", "src": "13DG", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "Megan Greuling", "who_key": "Greuling Megan", "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": "Loan Brokers", "country": "United States", "headline": "Greuling Megan moves to a 6.98% passive stake in TREE", "source_url": "https://www.sec.gov/Archives/edgar/data/2104073/0001683168-26-003677-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "13DG-0001137774-26-000097", "src": "13DG", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "LendingTree, Inc.", "who_key": "LendingTree, 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": "Loan Brokers", "country": "United States", "headline": "LendingTree, Inc. takes a 7.5% passive stake in TREE", "source_url": "https://www.sec.gov/Archives/edgar/data/1434621/0001137774-26-000097-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257206}, {"id": "13DG-0000053417-26-000038", "src": "13DG", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "Jennison Associates LLC", "who_key": "JENNISON ASSOCIATES LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Loan Brokers", "country": "United States", "headline": "JENNISON ASSOCIATES LLC takes a 7.4% passive stake in TREE", "source_url": "https://www.sec.gov/Archives/edgar/data/53417/0000053417-26-000038-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0000102909-26-001622", "src": "13DG", "ticker": "TREE", "cik": "1434621", "company": "LendingTree, Inc.", "company_raw": "LendingTree, Inc.", "who": "LendingTree, Inc.", "who_key": "LendingTree, 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": "Loan Brokers", "country": "United States", "headline": "LendingTree, Inc. adjusts its stake in TREE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1434621/0000102909-26-001622-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "LendingTree, Inc. - Common Stock", "new_value": "LendingTree, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001434621", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001434621", "applied": 1, "detected_at": "2026-10-28T01:46:11.940868"}]}, "key_people": [{"who": "Liberty Interactive Corp", "who_key": "Liberty Interactive Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 76815000.0, "sold": 0, "net": 76815000.0, "trades": 1, "top_score": 76.1, "lean": "buying", "history": [{"action": "BUY", "amount": 76815000.0, "date": "2017-06-06", "score": 76.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465917038203/0001104659-17-038203-index.htm"}], "latest": {"action": "BUY", "amount": 76815000.0, "date": "2017-06-06", "score": 76.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465917038203/0001104659-17-038203-index.htm"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "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": "2020-12-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-12-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-351124", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-014465", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001683168-26-005987", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051187", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050633", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "FIORM 8-K", "accession": "0001683168-26-004929", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001683168-26-004937", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001683168-26-004936", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001683168-26-004935", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001683168-26-004934", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001683168-26-004933", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001683168-26-004932", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001683168-26-004931", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001683168-26-004930", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001683168-26-004069", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001683168-26-003677", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001137774-26-000097", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000053417-26-000038", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001628280-26-029355", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028909", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001140361-26-017150", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "DEFA 14A", "accession": "0001140361-26-017149", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001140361-26-017148", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001622", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001683168-26-001728", "price_sensitive": false}], "performance": {"ticker": "TREE", "has_prices": true, "summary": {"n": 1, "avg": -0.8163444639718805, "win_rate": 0.0, "best": -0.8163444639718805, "worst": -0.8163444639718805, "as_of": "2026-08-17"}, "buys": [{"who": "Liberty Interactive Corp", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 76815000.0, "date": "2017-06-06", "score": 76.1, "ref_price": 170.7, "return": -0.8163444639718805}]}, "price_series": [{"date": "2016-08-08", "close": 108.17, "volume": 286402.0}, {"date": "2016-08-09", "close": 110.62, "volume": 208237.0}, {"date": "2016-08-10", "close": 111.6, "volume": 257100.0}, {"date": "2016-08-11", "close": 110.77, "volume": 199942.0}, {"date": "2016-08-12", "close": 110.35, "volume": 163375.0}, {"date": "2016-08-15", "close": 110.39, "volume": 150653.0}, {"date": "2016-08-16", "close": 106.24, "volume": 355754.0}, {"date": "2016-08-17", "close": 103.58, "volume": 325693.0}, {"date": "2016-08-18", "close": 103.79, "volume": 283818.0}, {"date": "2016-08-19", "close": 102.92, "volume": 164648.0}, {"date": "2016-08-22", "close": 102.33, "volume": 270215.0}, {"date": "2016-08-23", "close": 107.05, "volume": 751662.0}, {"date": "2016-08-24", "close": 102.56, "volume": 247906.0}, {"date": "2016-08-25", "close": 102.41, "volume": 430818.0}, {"date": "2016-08-26", "close": 100.68, "volume": 406173.0}, {"date": "2016-08-29", "close": 101.67, "volume": 332422.0}, {"date": "2016-08-30", "close": 101.03, "volume": 567187.0}, {"date": "2016-08-31", "close": 97.0, "volume": 399240.0}, {"date": "2016-09-01", "close": 95.34, "volume": 404022.0}, {"date": "2016-09-02", "close": 95.69, "volume": 242412.0}, {"date": "2016-09-06", "close": 95.08, "volume": 560279.0}, {"date": "2016-09-07", "close": 98.16, "volume": 455829.0}, {"date": "2016-09-08", "close": 100.49, "volume": 854967.0}, {"date": "2016-09-09", "close": 101.55, "volume": 729523.0}, {"date": "2016-09-12", "close": 103.07, "volume": 300416.0}, {"date": "2016-09-13", "close": 98.15, "volume": 414397.0}, {"date": "2016-09-14", "close": 96.47, "volume": 265136.0}, {"date": "2016-09-15", "close": 96.28, "volume": 452005.0}, {"date": "2016-09-16", "close": 95.63, "volume": 683896.0}, {"date": "2016-09-19", "close": 92.57, "volume": 502162.0}, {"date": "2016-09-20", "close": 88.93, "volume": 359893.0}, {"date": "2016-09-21", "close": 89.32, "volume": 367107.0}, {"date": "2016-09-22", "close": 93.99, "volume": 370891.0}, {"date": "2016-09-23", "close": 92.14, "volume": 307439.0}, {"date": "2016-09-26", "close": 91.83, "volume": 324894.0}, {"date": "2016-09-27", "close": 93.19, "volume": 253417.0}, {"date": "2016-09-28", "close": 96.16, "volume": 385569.0}, {"date": "2016-09-29", "close": 96.12, "volume": 353050.0}, {"date": "2016-09-30", "close": 96.91, "volume": 383386.0}, {"date": "2016-10-03", "close": 97.16, "volume": 239365.0}, {"date": "2016-10-04", "close": 97.62, "volume": 182573.0}, {"date": "2016-10-05", "close": 94.87, "volume": 269155.0}, {"date": "2016-10-06", "close": 91.78, "volume": 222068.0}, {"date": "2016-10-07", "close": 91.02, "volume": 207830.0}, {"date": "2016-10-10", "close": 91.95, "volume": 264112.0}, {"date": "2016-10-11", "close": 90.58, "volume": 389244.0}, {"date": "2016-10-12", "close": 90.55, "volume": 198141.0}, {"date": "2016-10-13", "close": 89.34, "volume": 177363.0}, {"date": "2016-10-14", "close": 88.87, "volume": 169070.0}, {"date": "2016-10-17", "close": 87.79, "volume": 193072.0}, {"date": "2016-10-18", "close": 88.76, "volume": 201114.0}, {"date": "2016-10-19", "close": 91.48, "volume": 217921.0}, {"date": "2016-10-20", "close": 88.44, "volume": 203874.0}, {"date": "2016-10-21", "close": 89.28, "volume": 171754.0}, {"date": "2016-10-24", "close": 90.88, "volume": 205201.0}, {"date": "2016-10-25", "close": 89.15, "volume": 228201.0}, {"date": "2016-10-26", "close": 91.27, "volume": 565560.0}, {"date": "2016-10-27", "close": 77.07, "volume": 2068076.0}, {"date": "2016-10-28", "close": 77.73, "volume": 560753.0}, {"date": "2016-10-31", "close": 79.85, "volume": 302712.0}, {"date": "2016-11-01", "close": 80.6, "volume": 327728.0}, {"date": "2016-11-02", "close": 80.8, "volume": 355507.0}, {"date": "2016-11-03", "close": 79.85, "volume": 164169.0}, {"date": "2016-11-04", "close": 81.55, "volume": 249990.0}, {"date": "2016-11-07", "close": 83.6, "volume": 183208.0}, {"date": "2016-11-08", "close": 83.4, "volume": 211266.0}, {"date": "2016-11-09", "close": 87.55, "volume": 257121.0}, {"date": "2016-11-10", "close": 90.5, "volume": 316263.0}, {"date": "2016-11-11", "close": 95.15, "volume": 301897.0}, {"date": "2016-11-14", "close": 95.5, "volume": 396100.0}, {"date": "2016-11-15", "close": 93.7, "volume": 406158.0}, {"date": "2016-11-16", "close": 88.15, "volume": 232373.0}, {"date": "2016-11-17", "close": 93.2, "volume": 816551.0}, {"date": "2016-11-18", "close": 100.0, "volume": 456030.0}, {"date": "2016-11-21", "close": 102.55, "volume": 298578.0}, {"date": "2016-11-22", "close": 105.5, "volume": 218051.0}, {"date": "2016-11-23", "close": 106.55, "volume": 244167.0}, {"date": "2016-11-25", "close": 107.8, "volume": 136820.0}, {"date": "2016-11-28", "close": 106.1, "volume": 296081.0}, {"date": "2016-11-29", "close": 101.4, "volume": 248343.0}, {"date": "2016-11-30", "close": 104.8, "volume": 245618.0}, {"date": "2016-12-01", "close": 101.65, "volume": 237332.0}, {"date": "2016-12-02", "close": 98.85, "volume": 285855.0}, {"date": "2016-12-05", "close": 99.25, "volume": 154075.0}, {"date": "2016-12-06", "close": 99.85, "volume": 183862.0}, {"date": "2016-12-07", "close": 100.2, "volume": 162511.0}, {"date": "2016-12-08", "close": 105.0, "volume": 219791.0}, {"date": "2016-12-09", "close": 105.3, "volume": 205792.0}, {"date": "2016-12-12", "close": 102.7, "volume": 274252.0}, {"date": "2016-12-13", "close": 102.15, "volume": 673054.0}, {"date": "2016-12-14", "close": 102.95, "volume": 300414.0}, {"date": "2016-12-15", "close": 104.2, "volume": 160184.0}, {"date": "2016-12-16", "close": 105.8, "volume": 268063.0}, {"date": "2016-12-19", "close": 107.4, "volume": 114572.0}, {"date": "2016-12-20", "close": 108.6, "volume": 129302.0}, {"date": "2016-12-21", "close": 106.65, "volume": 122643.0}, {"date": "2016-12-22", "close": 103.3, "volume": 96993.0}, {"date": "2016-12-23", "close": 102.7, "volume": 121767.0}, {"date": "2016-12-27", "close": 103.35, "volume": 140135.0}, {"date": "2016-12-28", "close": 100.95, "volume": 109110.0}, {"date": "2016-12-29", "close": 100.3, "volume": 140910.0}, {"date": "2016-12-30", "close": 101.35, "volume": 265115.0}, {"date": "2017-01-03", "close": 98.35, "volume": 280360.0}, {"date": "2017-01-04", "close": 104.05, "volume": 252738.0}, {"date": "2017-01-05", "close": 102.0, "volume": 123560.0}, {"date": "2017-01-06", "close": 100.75, "volume": 109758.0}, {"date": "2017-01-09", "close": 101.45, "volume": 99419.0}, {"date": "2017-01-10", "close": 105.05, "volume": 215484.0}, {"date": "2017-01-11", "close": 104.25, "volume": 121129.0}, {"date": "2017-01-12", "close": 103.75, "volume": 109468.0}, {"date": "2017-01-13", "close": 104.6, "volume": 153876.0}, {"date": "2017-01-17", "close": 104.9, "volume": 146821.0}, {"date": "2017-01-18", "close": 105.95, "volume": 114326.0}, {"date": "2017-01-19", "close": 106.0, "volume": 92992.0}, {"date": "2017-01-20", "close": 105.65, "volume": 118035.0}, {"date": "2017-01-23", "close": 104.15, "volume": 241081.0}, {"date": "2017-01-24", "close": 106.35, "volume": 187600.0}, {"date": "2017-01-25", "close": 105.8, "volume": 164906.0}, {"date": "2017-01-26", "close": 106.1, "volume": 208128.0}, {"date": "2017-01-27", "close": 110.8, "volume": 236559.0}, {"date": "2017-01-30", "close": 110.9, "volume": 166592.0}, {"date": "2017-01-31", "close": 111.9, "volume": 188784.0}, {"date": "2017-02-01", "close": 111.0, "volume": 121631.0}, {"date": "2017-02-02", "close": 111.9, "volume": 184406.0}, {"date": "2017-02-03", "close": 114.6, "volume": 146752.0}, {"date": "2017-02-06", "close": 113.7, "volume": 90279.0}, {"date": "2017-02-07", "close": 113.5, "volume": 120711.0}, {"date": "2017-02-08", "close": 115.95, "volume": 123106.0}, {"date": "2017-02-09", "close": 116.8, "volume": 138779.0}, {"date": "2017-02-10", "close": 117.0, "volume": 92388.0}, {"date": "2017-02-13", "close": 115.8, "volume": 213044.0}, {"date": "2017-02-14", "close": 117.95, "volume": 110173.0}, {"date": "2017-02-15", "close": 114.4, "volume": 166903.0}, {"date": "2017-02-16", "close": 113.65, "volume": 115335.0}, {"date": "2017-02-17", "close": 112.95, "volume": 129875.0}, {"date": "2017-02-21", "close": 113.6, "volume": 127295.0}, {"date": "2017-02-22", "close": 112.15, "volume": 250320.0}, {"date": "2017-02-23", "close": 122.25, "volume": 830544.0}, {"date": "2017-02-24", "close": 123.4, "volume": 420627.0}, {"date": "2017-02-27", "close": 121.8, "volume": 265472.0}, {"date": "2017-02-28", "close": 118.4, "volume": 245647.0}, {"date": "2017-03-01", "close": 119.3, "volume": 407535.0}, {"date": "2017-03-02", "close": 117.2, "volume": 141205.0}, {"date": "2017-03-03", "close": 119.1, "volume": 118245.0}, {"date": "2017-03-06", "close": 118.4, "volume": 70248.0}, {"date": "2017-03-07", "close": 117.25, "volume": 89060.0}, {"date": "2017-03-08", "close": 116.45, "volume": 80645.0}, {"date": "2017-03-09", "close": 115.4, "volume": 152538.0}, {"date": "2017-03-10", "close": 118.9, "volume": 167175.0}, {"date": "2017-03-13", "close": 120.9, "volume": 142370.0}, {"date": "2017-03-14", "close": 120.7, "volume": 82865.0}, {"date": "2017-03-15", "close": 121.2, "volume": 100903.0}, {"date": "2017-03-16", "close": 123.9, "volume": 125348.0}, {"date": "2017-03-17", "close": 124.0, "volume": 152223.0}, {"date": "2017-03-20", "close": 122.55, "volume": 54000.0}, {"date": "2017-03-21", "close": 116.65, "volume": 205255.0}, {"date": "2017-03-22", "close": 117.5, "volume": 102482.0}, {"date": "2017-03-23", "close": 118.75, "volume": 93995.0}, {"date": "2017-03-24", "close": 118.85, "volume": 99568.0}, {"date": "2017-03-27", "close": 119.7, "volume": 135962.0}, {"date": "2017-03-28", "close": 124.15, "volume": 131829.0}, {"date": "2017-03-29", "close": 123.7, "volume": 68680.0}, {"date": "2017-03-30", "close": 125.75, "volume": 79362.0}, {"date": "2017-03-31", "close": 125.35, "volume": 112245.0}, {"date": "2017-04-03", "close": 121.8, "volume": 168447.0}, {"date": "2017-04-04", "close": 118.6, "volume": 215319.0}, {"date": "2017-04-05", "close": 117.8, "volume": 181520.0}, {"date": "2017-04-06", "close": 121.5, "volume": 131913.0}, {"date": "2017-04-07", "close": 122.65, "volume": 122825.0}, {"date": "2017-04-10", "close": 119.4, "volume": 123870.0}, {"date": "2017-04-11", "close": 122.05, "volume": 112445.0}, {"date": "2017-04-12", "close": 120.55, "volume": 96270.0}, {"date": "2017-04-13", "close": 116.8, "volume": 105549.0}, {"date": "2017-04-17", "close": 119.85, "volume": 109114.0}, {"date": "2017-04-18", "close": 121.95, "volume": 85980.0}, {"date": "2017-04-19", "close": 123.7, "volume": 118465.0}, {"date": "2017-04-20", "close": 125.2, "volume": 210476.0}, {"date": "2017-04-21", "close": 127.15, "volume": 129215.0}, {"date": "2017-04-24", "close": 129.0, "volume": 186812.0}, {"date": "2017-04-25", "close": 131.2, "volume": 390945.0}, {"date": "2017-04-26", "close": 125.75, "volume": 325708.0}, {"date": "2017-04-27", "close": 142.4, "volume": 611279.0}, {"date": "2017-04-28", "close": 140.9, "volume": 305565.0}, {"date": "2017-05-01", "close": 144.425, "volume": 167891.0}, {"date": "2017-05-02", "close": 144.4, "volume": 171512.0}, {"date": "2017-05-03", "close": 142.65, "volume": 152488.0}, {"date": "2017-05-04", "close": 146.45, "volume": 158726.0}, {"date": "2017-05-05", "close": 146.875, "volume": 161993.0}, {"date": "2017-05-08", "close": 147.95, "volume": 250654.0}, {"date": "2017-05-09", "close": 146.55, "volume": 191613.0}, {"date": "2017-05-10", "close": 146.1, "volume": 226423.0}, {"date": "2017-05-11", "close": 148.6, "volume": 154321.0}, {"date": "2017-05-12", "close": 151.3, "volume": 163902.0}, {"date": "2017-05-15", "close": 154.2, "volume": 165329.0}, {"date": "2017-05-16", "close": 158.0, "volume": 229487.0}, {"date": "2017-05-17", "close": 152.6, "volume": 220654.0}, {"date": "2017-05-18", "close": 153.35, "volume": 145084.0}, {"date": "2017-05-19", "close": 157.65, "volume": 160949.0}, {"date": "2017-05-22", "close": 156.75, "volume": 126948.0}, {"date": "2017-05-23", "close": 157.6, "volume": 69751.0}, {"date": "2017-05-24", "close": 156.7, "volume": 489513.0}, {"date": "2017-05-25", "close": 155.85, "volume": 324026.0}, {"date": "2017-05-26", "close": 157.45, "volume": 197847.0}, {"date": "2017-05-30", "close": 157.9, "volume": 156743.0}, {"date": "2017-05-31", "close": 155.6, "volume": 209676.0}, {"date": "2017-06-01", "close": 163.4, "volume": 189405.0}, {"date": "2017-06-02", "close": 166.0, "volume": 200617.0}, {"date": "2017-06-05", "close": 163.5, "volume": 219740.0}, {"date": "2017-06-06", "close": 170.7, "volume": 396020.0}, {"date": "2017-06-07", "close": 169.8, "volume": 268632.0}, {"date": "2017-06-08", "close": 170.85, "volume": 166853.0}, {"date": "2017-06-09", "close": 170.0, "volume": 478547.0}, {"date": "2017-06-12", "close": 161.3, "volume": 431021.0}, {"date": "2017-06-13", "close": 163.95, "volume": 177137.0}, {"date": "2017-06-14", "close": 166.8, "volume": 142962.0}, {"date": "2017-06-15", "close": 166.55, "volume": 95031.0}, {"date": "2017-06-16", "close": 169.85, "volume": 359187.0}, {"date": "2017-06-19", "close": 175.2, "volume": 137094.0}, {"date": "2017-06-20", "close": 173.3, "volume": 105365.0}, {"date": "2017-06-21", "close": 178.85, "volume": 219530.0}, {"date": "2017-06-22", "close": 179.65, "volume": 101652.0}, {"date": "2017-06-23", "close": 182.05, "volume": 208143.0}, {"date": "2017-06-26", "close": 181.0, "volume": 107990.0}, {"date": "2017-06-27", "close": 175.0, "volume": 161855.0}, {"date": "2017-06-28", "close": 179.85, "volume": 158466.0}, {"date": "2017-06-29", "close": 175.0, "volume": 179677.0}, {"date": "2017-06-30", "close": 172.2, "volume": 160400.0}, {"date": "2017-07-03", "close": 171.4, "volume": 102557.0}, {"date": "2017-07-05", "close": 174.35, "volume": 190689.0}, {"date": "2017-07-06", "close": 167.15, "volume": 227055.0}, {"date": "2017-07-07", "close": 168.9, "volume": 241996.0}, {"date": "2017-07-10", "close": 172.1, "volume": 243321.0}, {"date": "2017-07-11", "close": 170.45, "volume": 186963.0}, {"date": "2017-07-12", "close": 173.4, "volume": 268014.0}, {"date": "2017-07-13", "close": 171.25, "volume": 123188.0}, {"date": "2017-07-14", "close": 173.65, "volume": 118764.0}, {"date": "2017-07-17", "close": 174.3, "volume": 116847.0}, {"date": "2017-07-18", "close": 180.25, "volume": 285980.0}, {"date": "2017-07-19", "close": 181.2, "volume": 239299.0}, {"date": "2017-07-20", "close": 180.9, "volume": 107510.0}, {"date": "2017-07-21", "close": 181.925, "volume": 171135.0}, {"date": "2017-07-24", "close": 184.35, "volume": 119403.0}, {"date": "2017-07-25", "close": 186.05, "volume": 287379.0}, {"date": "2017-07-26", "close": 183.8, "volume": 215361.0}, {"date": "2017-07-27", "close": 217.15, "volume": 794001.0}, {"date": "2017-07-28", "close": 216.55, "volume": 281044.0}, {"date": "2017-07-31", "close": 220.6, "volume": 312050.0}, {"date": "2017-08-01", "close": 224.25, "volume": 322767.0}, {"date": "2017-08-02", "close": 228.25, "volume": 256935.0}, {"date": "2017-08-03", "close": 229.95, "volume": 272264.0}, {"date": "2017-08-04", "close": 229.25, "volume": 184773.0}, {"date": "2017-08-07", "close": 233.45, "volume": 182458.0}, {"date": "2017-08-08", "close": 229.3, "volume": 167272.0}, {"date": "2017-08-09", "close": 229.2, "volume": 143179.0}, {"date": "2017-08-10", "close": 221.85, "volume": 206169.0}, {"date": "2017-08-11", "close": 219.65, "volume": 163562.0}, {"date": "2017-08-14", "close": 226.35, "volume": 152753.0}, {"date": "2017-08-15", "close": 223.5, "volume": 149594.0}, {"date": "2017-08-16", "close": 229.2, "volume": 118524.0}, {"date": "2017-08-17", "close": 222.1, "volume": 119761.0}, {"date": "2017-08-18", "close": 224.85, "volume": 123422.0}, {"date": "2017-08-21", "close": 225.8, "volume": 116109.0}, {"date": "2017-08-22", "close": 226.85, "volume": 149371.0}, {"date": "2017-08-23", "close": 225.5, "volume": 71928.0}, {"date": "2017-08-24", "close": 225.7, "volume": 59964.0}, {"date": "2017-08-25", "close": 222.75, "volume": 70647.0}, {"date": "2017-08-28", "close": 229.95, "volume": 97322.0}, {"date": "2017-08-29", "close": 225.45, "volume": 193828.0}, {"date": "2017-08-30", "close": 231.55, "volume": 132556.0}, {"date": "2017-08-31", "close": 230.95, "volume": 159248.0}, {"date": "2017-09-01", "close": 235.9, "volume": 174177.0}, {"date": "2017-09-05", "close": 232.8, "volume": 146905.0}, {"date": "2017-09-06", "close": 230.4, "volume": 139612.0}, {"date": "2017-09-07", "close": 231.2, "volume": 157016.0}, {"date": "2017-09-08", "close": 230.25, "volume": 104975.0}, {"date": "2017-09-11", "close": 228.8, "volume": 142152.0}, {"date": "2017-09-12", "close": 229.8, "volume": 139779.0}, {"date": "2017-09-13", "close": 236.55, "volume": 172633.0}, {"date": "2017-09-14", "close": 231.15, "volume": 151420.0}, {"date": "2017-09-15", "close": 227.75, "volume": 396678.0}, {"date": "2017-09-18", "close": 234.4, "volume": 222322.0}, {"date": "2017-09-19", "close": 246.05, "volume": 244763.0}, {"date": "2017-09-20", "close": 246.35, "volume": 198007.0}, {"date": "2017-09-21", "close": 252.15, "volume": 173814.0}, {"date": "2017-09-22", "close": 246.75, "volume": 164559.0}, {"date": "2017-09-25", "close": 234.4, "volume": 212487.0}, {"date": "2017-09-26", "close": 228.3, "volume": 225257.0}, {"date": "2017-09-27", "close": 240.2, "volume": 207474.0}, {"date": "2017-09-28", "close": 244.5, "volume": 134103.0}, {"date": "2017-09-29", "close": 244.45, "volume": 140854.0}, {"date": "2017-10-02", "close": 249.6, "volume": 168324.0}, {"date": "2017-10-03", "close": 253.1, "volume": 237076.0}, {"date": "2017-10-04", "close": 258.05, "volume": 153726.0}, {"date": "2017-10-05", "close": 256.95, "volume": 135143.0}, {"date": "2017-10-06", "close": 259.15, "volume": 118653.0}, {"date": "2017-10-09", "close": 256.5, "volume": 97074.0}, {"date": "2017-10-10", "close": 261.3, "volume": 183116.0}, {"date": "2017-10-11", "close": 257.7, "volume": 103162.0}, {"date": "2017-10-12", "close": 250.2, "volume": 296682.0}, {"date": "2017-10-13", "close": 238.4, "volume": 302330.0}, {"date": "2017-10-16", "close": 241.6, "volume": 145426.0}, {"date": "2017-10-17", "close": 236.3, "volume": 133521.0}, {"date": "2017-10-18", "close": 238.45, "volume": 130476.0}, {"date": "2017-10-19", "close": 228.35, "volume": 317047.0}, {"date": "2017-10-20", "close": 223.9, "volume": 154146.0}, {"date": "2017-10-23", "close": 224.75, "volume": 234028.0}, {"date": "2017-10-24", "close": 231.25, "volume": 173703.0}, {"date": "2017-10-25", "close": 221.45, "volume": 337255.0}, {"date": "2017-10-26", "close": 255.4, "volume": 834000.0}, {"date": "2017-10-27", "close": 266.4, "volume": 367580.0}, {"date": "2017-10-30", "close": 264.5, "volume": 177639.0}, {"date": "2017-10-31", "close": 268.05, "volume": 198725.0}, {"date": "2017-11-01", "close": 264.2, "volume": 103758.0}, {"date": "2017-11-02", "close": 267.1, "volume": 117762.0}, {"date": "2017-11-03", "close": 273.2, "volume": 168713.0}, {"date": "2017-11-06", "close": 275.85, "volume": 149357.0}, {"date": "2017-11-07", "close": 267.55, "volume": 134141.0}, {"date": "2017-11-08", "close": 269.25, "volume": 180159.0}, {"date": "2017-11-09", "close": 258.25, "volume": 222189.0}, {"date": "2017-11-10", "close": 257.75, "volume": 94623.0}, {"date": "2017-11-13", "close": 264.6, "volume": 221612.0}, {"date": "2017-11-14", "close": 268.75, "volume": 221580.0}, {"date": "2017-11-15", "close": 271.7, "volume": 188477.0}, {"date": "2017-11-16", "close": 279.4, "volume": 268850.0}, {"date": "2017-11-17", "close": 290.1, "volume": 332443.0}, {"date": "2017-11-20", "close": 295.45, "volume": 193848.0}, {"date": "2017-11-21", "close": 297.05, "volume": 389589.0}, {"date": "2017-11-22", "close": 298.2, "volume": 161117.0}, {"date": "2017-11-24", "close": 301.0, "volume": 56386.0}, {"date": "2017-11-27", "close": 303.05, "volume": 159941.0}, {"date": "2017-11-28", "close": 305.95, "volume": 172268.0}, {"date": "2017-11-29", "close": 297.8, "volume": 412353.0}, {"date": "2017-11-30", "close": 301.95, "volume": 191451.0}, {"date": "2017-12-01", "close": 304.3, "volume": 235561.0}, {"date": "2017-12-04", "close": 303.4, "volume": 247000.0}, {"date": "2017-12-05", "close": 305.2, "volume": 184994.0}, {"date": "2017-12-06", "close": 306.9, "volume": 190336.0}, {"date": "2017-12-07", "close": 311.25, "volume": 124083.0}, {"date": "2017-12-08", "close": 315.05, "volume": 258683.0}, {"date": "2017-12-11", "close": 308.9, "volume": 258070.0}, {"date": "2017-12-12", "close": 312.65, "volume": 171284.0}, {"date": "2017-12-13", "close": 325.6, "volume": 299428.0}, {"date": "2017-12-14", "close": 334.7, "volume": 406115.0}, {"date": "2017-12-15", "close": 344.35, "volume": 848974.0}, {"date": "2017-12-18", "close": 352.5, "volume": 306522.0}, {"date": "2017-12-19", "close": 337.45, "volume": 281678.0}, {"date": "2017-12-20", "close": 337.55, "volume": 331982.0}, {"date": "2017-12-21", "close": 338.15, "volume": 129355.0}, {"date": "2017-12-22", "close": 341.95, "volume": 145746.0}, {"date": "2017-12-26", "close": 343.7, "volume": 142938.0}, {"date": "2017-12-27", "close": 336.65, "volume": 130836.0}, {"date": "2017-12-28", "close": 342.95, "volume": 132894.0}, {"date": "2017-12-29", "close": 340.45, "volume": 165354.0}, {"date": "2018-01-02", "close": 340.25, "volume": 235194.0}, {"date": "2018-01-03", "close": 350.35, "volume": 214348.0}, {"date": "2018-01-04", "close": 352.1, "volume": 142627.0}, {"date": "2018-01-05", "close": 356.05, "volume": 134239.0}, {"date": "2018-01-08", "close": 357.0, "volume": 146832.0}, {"date": "2018-01-09", "close": 360.6, "volume": 118643.0}, {"date": "2018-01-10", "close": 362.65, "volume": 84687.0}, {"date": "2018-01-11", "close": 362.3, "volume": 118203.0}, {"date": "2018-01-12", "close": 364.0, "volume": 99417.0}, {"date": "2018-01-16", "close": 360.0, "volume": 115511.0}, {"date": "2018-01-17", "close": 372.75, "volume": 221492.0}, {"date": "2018-01-18", "close": 372.5, "volume": 233348.0}, {"date": "2018-01-19", "close": 383.7, "volume": 210644.0}, {"date": "2018-01-22", "close": 387.4, "volume": 110972.0}, {"date": "2018-01-23", "close": 402.6, "volume": 229701.0}, {"date": "2018-01-24", "close": 362.5, "volume": 528666.0}, {"date": "2018-01-25", "close": 367.1, "volume": 294386.0}, {"date": "2018-01-26", "close": 363.1, "volume": 238023.0}, {"date": "2018-01-29", "close": 362.25, "volume": 123246.0}, {"date": "2018-01-30", "close": 367.75, "volume": 160599.0}, {"date": "2018-01-31", "close": 367.85, "volume": 134047.0}, {"date": "2018-02-01", "close": 370.6, "volume": 117843.0}, {"date": "2018-02-02", "close": 350.7, "volume": 320255.0}, {"date": "2018-02-05", "close": 348.6, "volume": 352015.0}, {"date": "2018-02-06", "close": 340.5, "volume": 469012.0}, {"date": "2018-02-07", "close": 352.55, "volume": 194684.0}, {"date": "2018-02-08", "close": 333.9, "volume": 262259.0}, {"date": "2018-02-09", "close": 339.55, "volume": 241659.0}, {"date": "2018-02-12", "close": 348.65, "volume": 166862.0}, {"date": "2018-02-13", "close": 355.55, "volume": 148352.0}, {"date": "2018-02-14", "close": 372.25, "volume": 193112.0}, {"date": "2018-02-15", "close": 376.1, "volume": 123306.0}, {"date": "2018-02-16", "close": 378.95, "volume": 120079.0}, {"date": "2018-02-20", "close": 379.05, "volume": 121677.0}, {"date": "2018-02-21", "close": 371.25, "volume": 252288.0}, {"date": "2018-02-22", "close": 341.05, "volume": 688212.0}, {"date": "2018-02-23", "close": 339.45, "volume": 316298.0}, {"date": "2018-02-26", "close": 359.25, "volume": 305913.0}, {"date": "2018-02-27", "close": 349.9, "volume": 199996.0}, {"date": "2018-02-28", "close": 348.5, "volume": 121638.0}, {"date": "2018-03-01", "close": 344.95, "volume": 125565.0}, {"date": "2018-03-02", "close": 348.2, "volume": 191785.0}, {"date": "2018-03-05", "close": 354.45, "volume": 215411.0}, {"date": "2018-03-06", "close": 355.05, "volume": 125302.0}, {"date": "2018-03-07", "close": 349.55, "volume": 1492193.0}, {"date": "2018-03-08", "close": 343.2, "volume": 230932.0}, {"date": "2018-03-09", "close": 350.6, "volume": 174021.0}, {"date": "2018-03-12", "close": 353.65, "volume": 132559.0}, {"date": "2018-03-13", "close": 348.8, "volume": 150668.0}, {"date": "2018-03-14", "close": 373.35, "volume": 333994.0}, {"date": "2018-03-15", "close": 377.35, "volume": 189200.0}, {"date": "2018-03-16", "close": 379.85, "volume": 238851.0}, {"date": "2018-03-19", "close": 382.55, "volume": 235891.0}, {"date": "2018-03-20", "close": 386.35, "volume": 122542.0}, {"date": "2018-03-21", "close": 384.0, "volume": 99792.0}, {"date": "2018-03-22", "close": 361.85, "volume": 162378.0}, {"date": "2018-03-23", "close": 354.65, "volume": 147127.0}, {"date": "2018-03-26", "close": 366.55, "volume": 110692.0}, {"date": "2018-03-27", "close": 347.9, "volume": 167381.0}, {"date": "2018-03-28", "close": 330.6, "volume": 284647.0}, {"date": "2018-03-29", "close": 328.15, "volume": 180161.0}, {"date": "2018-04-02", "close": 321.95, "volume": 206303.0}, {"date": "2018-04-03", "close": 325.95, "volume": 196658.0}, {"date": "2018-04-04", "close": 327.85, "volume": 147653.0}, {"date": "2018-04-05", "close": 319.65, "volume": 153201.0}, {"date": "2018-04-06", "close": 322.8, "volume": 240687.0}, {"date": "2018-04-09", "close": 328.8, "volume": 167502.0}, {"date": "2018-04-10", "close": 322.65, "volume": 186439.0}, {"date": "2018-04-11", "close": 318.2, "volume": 97204.0}, {"date": "2018-04-12", "close": 318.0, "volume": 144922.0}, {"date": "2018-04-13", "close": 314.1, "volume": 145590.0}, {"date": "2018-04-16", "close": 308.65, "volume": 123923.0}, {"date": "2018-04-17", "close": 316.4, "volume": 229350.0}, {"date": "2018-04-18", "close": 315.45, "volume": 111032.0}, {"date": "2018-04-19", "close": 322.5, "volume": 136565.0}, {"date": "2018-04-20", "close": 318.45, "volume": 99598.0}, {"date": "2018-04-23", "close": 323.25, "volume": 157192.0}, {"date": "2018-04-24", "close": 327.5, "volume": 319430.0}, {"date": "2018-04-25", "close": 307.0, "volume": 442646.0}, {"date": "2018-04-26", "close": 260.15, "volume": 1210008.0}, {"date": "2018-04-27", "close": 244.7, "volume": 513362.0}, {"date": "2018-04-30", "close": 238.4, "volume": 343932.0}, {"date": "2018-05-01", "close": 258.4, "volume": 380768.0}, {"date": "2018-05-02", "close": 263.35, "volume": 374833.0}, {"date": "2018-05-03", "close": 258.95, "volume": 207850.0}, {"date": "2018-05-04", "close": 259.8, "volume": 122167.0}, {"date": "2018-05-07", "close": 272.45, "volume": 366392.0}, {"date": "2018-05-08", "close": 277.4, "volume": 293388.0}, {"date": "2018-05-09", "close": 280.4, "volume": 136022.0}, {"date": "2018-05-10", "close": 287.2, "volume": 253303.0}, {"date": "2018-05-11", "close": 279.5, "volume": 216028.0}, {"date": "2018-05-14", "close": 279.35, "volume": 221707.0}, {"date": "2018-05-15", "close": 271.05, "volume": 179719.0}, {"date": "2018-05-16", "close": 275.35, "volume": 177605.0}, {"date": "2018-05-17", "close": 274.95, "volume": 136920.0}, {"date": "2018-05-18", "close": 278.7, "volume": 134042.0}, {"date": "2018-05-21", "close": 275.65, "volume": 126834.0}, {"date": "2018-05-22", "close": 265.45, "volume": 156608.0}, {"date": "2018-05-23", "close": 272.1, "volume": 130890.0}, {"date": "2018-05-24", "close": 263.45, "volume": 203118.0}, {"date": "2018-05-25", "close": 259.85, "volume": 206489.0}, {"date": "2018-05-29", "close": 258.65, "volume": 174536.0}, {"date": "2018-05-30", "close": 260.1, "volume": 148267.0}, {"date": "2018-05-31", "close": 258.9, "volume": 124614.0}, {"date": "2018-06-01", "close": 259.65, "volume": 172287.0}, {"date": "2018-06-04", "close": 261.7, "volume": 116631.0}, {"date": "2018-06-05", "close": 263.5, "volume": 219273.0}, {"date": "2018-06-06", "close": 270.35, "volume": 227385.0}, {"date": "2018-06-07", "close": 270.25, "volume": 277918.0}, {"date": "2018-06-08", "close": 277.45, "volume": 184185.0}, {"date": "2018-06-11", "close": 288.4, "volume": 691318.0}, {"date": "2018-06-12", "close": 266.1, "volume": 527495.0}, {"date": "2018-06-13", "close": 245.45, "volume": 782940.0}, {"date": "2018-06-14", "close": 248.25, "volume": 387097.0}, {"date": "2018-06-15", "close": 254.4, "volume": 410063.0}, {"date": "2018-06-18", "close": 257.75, "volume": 280343.0}, {"date": "2018-06-19", "close": 259.35, "volume": 267071.0}, {"date": "2018-06-20", "close": 266.45, "volume": 192705.0}, {"date": "2018-06-21", "close": 257.85, "volume": 196609.0}, {"date": "2018-06-22", "close": 257.15, "volume": 317201.0}, {"date": "2018-06-25", "close": 246.75, "volume": 173187.0}, {"date": "2018-06-26", "close": 226.8, "volume": 651018.0}, {"date": "2018-06-27", "close": 210.6, "volume": 579918.0}, {"date": "2018-06-28", "close": 210.15, "volume": 529294.0}, {"date": "2018-06-29", "close": 213.8, "volume": 295680.0}, {"date": "2018-07-02", "close": 214.15, "volume": 280073.0}, {"date": "2018-07-03", "close": 215.9, "volume": 118305.0}, {"date": "2018-07-05", "close": 219.6, "volume": 204464.0}, {"date": "2018-07-06", "close": 220.5, "volume": 165474.0}, {"date": "2018-07-09", "close": 226.75, "volume": 179727.0}, {"date": "2018-07-10", "close": 222.55, "volume": 146436.0}, {"date": "2018-07-11", "close": 238.75, "volume": 445966.0}, {"date": "2018-07-12", "close": 246.5, "volume": 359591.0}, {"date": "2018-07-13", "close": 232.0, "volume": 603050.0}, {"date": "2018-07-16", "close": 236.225, "volume": 253214.0}, {"date": "2018-07-17", "close": 239.0, "volume": 254718.0}, {"date": "2018-07-18", "close": 249.45, "volume": 185727.0}, {"date": "2018-07-19", "close": 248.3, "volume": 165314.0}, {"date": "2018-07-20", "close": 247.55, "volume": 140731.0}, {"date": "2018-07-23", "close": 244.85, "volume": 173787.0}, {"date": "2018-07-24", "close": 244.55, "volume": 160809.0}, {"date": "2018-07-25", "close": 246.05, "volume": 222250.0}, {"date": "2018-07-26", "close": 253.65, "volume": 683373.0}, {"date": "2018-07-27", "close": 238.6, "volume": 364826.0}, {"date": "2018-07-30", "close": 229.15, "volume": 382167.0}, {"date": "2018-07-31", "close": 238.8, "volume": 187551.0}, {"date": "2018-08-01", "close": 238.3, "volume": 191723.0}, {"date": "2018-08-02", "close": 250.35, "volume": 252826.0}, {"date": "2018-08-03", "close": 244.1, "volume": 187636.0}, {"date": "2018-08-06", "close": 244.15, "volume": 113796.0}, {"date": "2018-08-07", "close": 241.1, "volume": 108358.0}, {"date": "2018-08-08", "close": 244.25, "volume": 66297.0}, {"date": "2018-08-09", "close": 248.15, "volume": 101468.0}, {"date": "2018-08-10", "close": 245.8, "volume": 126239.0}, {"date": "2018-08-13", "close": 237.1, "volume": 126656.0}, {"date": "2018-08-14", "close": 238.9, "volume": 149982.0}, {"date": "2018-08-15", "close": 232.45, "volume": 152204.0}, {"date": "2018-08-16", "close": 226.9, "volume": 144886.0}, {"date": "2018-08-17", "close": 230.25, "volume": 125051.0}, {"date": "2018-08-20", "close": 229.2, "volume": 87813.0}, {"date": "2018-08-21", "close": 233.5, "volume": 103858.0}, {"date": "2018-08-22", "close": 238.0, "volume": 66999.0}, {"date": "2018-08-23", "close": 233.95, "volume": 75027.0}, {"date": "2018-08-24", "close": 240.2, "volume": 94879.0}, {"date": "2018-08-27", "close": 243.6, "volume": 157110.0}, {"date": "2018-08-28", "close": 244.25, "volume": 79527.0}, {"date": "2018-08-29", "close": 245.2, "volume": 71154.0}, {"date": "2018-08-30", "close": 249.35, "volume": 115509.0}, {"date": "2018-08-31", "close": 253.35, "volume": 160737.0}, {"date": "2018-09-04", "close": 257.55, "volume": 112485.0}, {"date": "2018-09-05", "close": 253.55, "volume": 136790.0}, {"date": "2018-09-06", "close": 248.85, "volume": 190528.0}, {"date": "2018-09-07", "close": 248.65, "volume": 82053.0}, {"date": "2018-09-10", "close": 248.35, "volume": 121288.0}, {"date": "2018-09-11", "close": 242.9, "volume": 97324.0}, {"date": "2018-09-12", "close": 240.6, "volume": 98841.0}, {"date": "2018-09-13", "close": 231.3, "volume": 209497.0}, {"date": "2018-09-14", "close": 235.9, "volume": 140111.0}, {"date": "2018-09-17", "close": 226.6, "volume": 161203.0}, {"date": "2018-09-18", "close": 232.25, "volume": 94399.0}, {"date": "2018-09-19", "close": 230.9, "volume": 80979.0}, {"date": "2018-09-20", "close": 230.8, "volume": 131685.0}, {"date": "2018-09-21", "close": 227.5, "volume": 327203.0}, {"date": "2018-09-24", "close": 226.05, "volume": 151114.0}, {"date": "2018-09-25", "close": 228.25, "volume": 189012.0}, {"date": "2018-09-26", "close": 223.05, "volume": 144836.0}, {"date": "2018-09-27", "close": 226.85, "volume": 117737.0}, {"date": "2018-09-28", "close": 230.1, "volume": 135140.0}, {"date": "2018-10-01", "close": 218.33, "volume": 176302.0}, {"date": "2018-10-02", "close": 216.03, "volume": 148209.0}, {"date": "2018-10-03", "close": 219.78, "volume": 154389.0}, {"date": "2018-10-04", "close": 210.63, "volume": 162481.0}, {"date": "2018-10-05", "close": 218.39, "volume": 363181.0}, {"date": "2018-10-08", "close": 217.44, "volume": 149382.0}, {"date": "2018-10-09", "close": 217.03, "volume": 161570.0}, {"date": "2018-10-10", "close": 210.18, "volume": 168725.0}, {"date": "2018-10-11", "close": 206.6, "volume": 254216.0}, {"date": "2018-10-12", "close": 199.29, "volume": 423089.0}, {"date": "2018-10-15", "close": 208.22, "volume": 250122.0}, {"date": "2018-10-16", "close": 219.99, "volume": 216341.0}, {"date": "2018-10-17", "close": 218.64, "volume": 182357.0}, {"date": "2018-10-18", "close": 214.09, "volume": 123087.0}, {"date": "2018-10-19", "close": 206.75, "volume": 252902.0}, {"date": "2018-10-22", "close": 203.79, "volume": 262693.0}, {"date": "2018-10-23", "close": 207.75, "volume": 161006.0}, {"date": "2018-10-24", "close": 200.59, "volume": 123519.0}, {"date": "2018-10-25", "close": 211.93, "volume": 155188.0}, {"date": "2018-10-26", "close": 197.19, "volume": 457943.0}, {"date": "2018-10-29", "close": 186.15, "volume": 522475.0}, {"date": "2018-10-30", "close": 194.33, "volume": 447215.0}, {"date": "2018-10-31", "close": 201.69, "volume": 614379.0}, {"date": "2018-11-01", "close": 250.4, "volume": 1246605.0}, {"date": "2018-11-02", "close": 262.26, "volume": 544859.0}, {"date": "2018-11-05", "close": 250.18, "volume": 324444.0}, {"date": "2018-11-06", "close": 255.78, "volume": 479386.0}, {"date": "2018-11-07", "close": 264.33, "volume": 393031.0}, {"date": "2018-11-08", "close": 249.03, "volume": 474729.0}, {"date": "2018-11-09", "close": 245.15, "volume": 294325.0}, {"date": "2018-11-12", "close": 237.11, "volume": 149149.0}, {"date": "2018-11-13", "close": 238.86, "volume": 246579.0}, {"date": "2018-11-14", "close": 228.19, "volume": 341715.0}, {"date": "2018-11-15", "close": 234.74, "volume": 185521.0}, {"date": "2018-11-16", "close": 236.6, "volume": 117193.0}, {"date": "2018-11-19", "close": 226.5, "volume": 149874.0}, {"date": "2018-11-20", "close": 224.04, "volume": 429216.0}, {"date": "2018-11-21", "close": 226.57, "volume": 234389.0}, {"date": "2018-11-23", "close": 228.2, "volume": 48761.0}, {"date": "2018-11-26", "close": 245.86, "volume": 275694.0}, {"date": "2018-11-27", "close": 245.97, "volume": 201584.0}, {"date": "2018-11-28", "close": 254.84, "volume": 265318.0}, {"date": "2018-11-29", "close": 254.27, "volume": 141743.0}, {"date": "2018-11-30", "close": 260.34, "volume": 128758.0}, {"date": "2018-12-03", "close": 265.39, "volume": 209555.0}, {"date": "2018-12-04", "close": 250.31, "volume": 328486.0}, {"date": "2018-12-06", "close": 261.92, "volume": 490188.0}, {"date": "2018-12-07", "close": 242.74, "volume": 303665.0}, {"date": "2018-12-10", "close": 239.2, "volume": 227660.0}, {"date": "2018-12-11", "close": 245.25, "volume": 225604.0}, {"date": "2018-12-12", "close": 248.4, "volume": 231655.0}, {"date": "2018-12-13", "close": 235.43, "volume": 224468.0}, {"date": "2018-12-14", "close": 231.76, "volume": 235054.0}, {"date": "2018-12-17", "close": 223.26, "volume": 202511.0}, {"date": "2018-12-18", "close": 222.48, "volume": 272016.0}, {"date": "2018-12-19", "close": 216.18, "volume": 303710.0}, {"date": "2018-12-20", "close": 212.48, "volume": 296354.0}, {"date": "2018-12-21", "close": 202.87, "volume": 356771.0}, {"date": "2018-12-24", "close": 202.7, "volume": 142396.0}, {"date": "2018-12-26", "close": 217.55, "volume": 322780.0}, {"date": "2018-12-27", "close": 219.95, "volume": 181671.0}, {"date": "2018-12-28", "close": 220.52, "volume": 224738.0}, {"date": "2018-12-31", "close": 219.57, "volume": 169598.0}, {"date": "2019-01-02", "close": 222.41, "volume": 222711.0}, {"date": "2019-01-03", "close": 218.07, "volume": 225482.0}, {"date": "2019-01-04", "close": 227.29, "volume": 194926.0}, {"date": "2019-01-07", "close": 235.81, "volume": 197680.0}, {"date": "2019-01-08", "close": 242.27, "volume": 170087.0}, {"date": "2019-01-09", "close": 238.64, "volume": 215054.0}, {"date": "2019-01-10", "close": 248.65, "volume": 172973.0}, {"date": "2019-01-11", "close": 252.15, "volume": 214312.0}, {"date": "2019-01-14", "close": 256.52, "volume": 291901.0}, {"date": "2019-01-15", "close": 265.75, "volume": 297979.0}, {"date": "2019-01-16", "close": 276.07, "volume": 360107.0}, {"date": "2019-01-17", "close": 287.61, "volume": 379737.0}, {"date": "2019-01-18", "close": 288.46, "volume": 297493.0}, {"date": "2019-01-22", "close": 278.55, "volume": 176636.0}, {"date": "2019-01-23", "close": 282.74, "volume": 146158.0}, {"date": "2019-01-24", "close": 289.31, "volume": 106577.0}, {"date": "2019-01-25", "close": 293.46, "volume": 145887.0}, {"date": "2019-01-28", "close": 294.94, "volume": 105924.0}, {"date": "2019-01-29", "close": 287.55, "volume": 146870.0}, {"date": "2019-01-30", "close": 290.2, "volume": 129886.0}, {"date": "2019-01-31", "close": 296.34, "volume": 143017.0}, {"date": "2019-02-01", "close": 305.52, "volume": 222191.0}, {"date": "2019-02-04", "close": 306.81, "volume": 114451.0}, {"date": "2019-02-05", "close": 303.53, "volume": 125255.0}, {"date": "2019-02-06", "close": 306.8, "volume": 125355.0}, {"date": "2019-02-07", "close": 306.91, "volume": 137726.0}, {"date": "2019-02-08", "close": 299.92, "volume": 167570.0}, {"date": "2019-02-11", "close": 298.02, "volume": 169611.0}, {"date": "2019-02-12", "close": 304.75, "volume": 120840.0}, {"date": "2019-02-13", "close": 309.13, "volume": 90382.0}, {"date": "2019-02-14", "close": 308.96, "volume": 298285.0}, {"date": "2019-02-15", "close": 316.65, "volume": 145986.0}, {"date": "2019-02-19", "close": 317.91, "volume": 133547.0}, {"date": "2019-02-20", "close": 315.23, "volume": 121069.0}, {"date": "2019-02-21", "close": 310.19, "volume": 132416.0}, {"date": "2019-02-22", "close": 325.58, "volume": 188007.0}, {"date": "2019-02-25", "close": 320.41, "volume": 330031.0}, {"date": "2019-02-26", "close": 309.75, "volume": 606153.0}, {"date": "2019-02-27", "close": 321.0, "volume": 310864.0}, {"date": "2019-02-28", "close": 318.95, "volume": 137887.0}, {"date": "2019-03-01", "close": 322.6, "volume": 134822.0}, {"date": "2019-03-04", "close": 312.44, "volume": 145009.0}, {"date": "2019-03-05", "close": 316.61, "volume": 111864.0}, {"date": "2019-03-06", "close": 314.59, "volume": 108726.0}, {"date": "2019-03-07", "close": 305.46, "volume": 135161.0}, {"date": "2019-03-08", "close": 310.87, "volume": 80328.0}, {"date": "2019-03-11", "close": 319.84, "volume": 108926.0}, {"date": "2019-03-12", "close": 322.31, "volume": 185956.0}, {"date": "2019-03-13", "close": 330.85, "volume": 158578.0}, {"date": "2019-03-14", "close": 335.14, "volume": 133653.0}, {"date": "2019-03-15", "close": 340.68, "volume": 279589.0}, {"date": "2019-03-18", "close": 339.83, "volume": 176162.0}, {"date": "2019-03-19", "close": 336.51, "volume": 95756.0}, {"date": "2019-03-20", "close": 335.37, "volume": 168407.0}, {"date": "2019-03-21", "close": 341.44, "volume": 160817.0}, {"date": "2019-03-22", "close": 330.64, "volume": 138749.0}, {"date": "2019-03-25", "close": 335.15, "volume": 164413.0}, {"date": "2019-03-26", "close": 341.76, "volume": 122530.0}, {"date": "2019-03-27", "close": 342.77, "volume": 119991.0}, {"date": "2019-03-28", "close": 347.78, "volume": 116245.0}, {"date": "2019-03-29", "close": 351.56, "volume": 165008.0}, {"date": "2019-04-01", "close": 362.01, "volume": 265010.0}, {"date": "2019-04-02", "close": 352.36, "volume": 242783.0}, {"date": "2019-04-03", "close": 359.99, "volume": 154563.0}, {"date": "2019-04-04", "close": 360.48, "volume": 108696.0}, {"date": "2019-04-05", "close": 366.9, "volume": 144648.0}, {"date": "2019-04-08", "close": 365.78, "volume": 91473.0}, {"date": "2019-04-09", "close": 349.85, "volume": 227212.0}, {"date": "2019-04-10", "close": 363.6, "volume": 173880.0}, {"date": "2019-04-11", "close": 363.11, "volume": 102759.0}, {"date": "2019-04-12", "close": 366.41, "volume": 223886.0}, {"date": "2019-04-15", "close": 364.31, "volume": 90618.0}, {"date": "2019-04-16", "close": 369.73, "volume": 142973.0}, {"date": "2019-04-17", "close": 367.71, "volume": 73815.0}, {"date": "2019-04-18", "close": 367.13, "volume": 104722.0}, {"date": "2019-04-22", "close": 372.56, "volume": 72926.0}, {"date": "2019-04-23", "close": 371.03, "volume": 173513.0}, {"date": "2019-04-24", "close": 370.37, "volume": 98952.0}, {"date": "2019-04-25", "close": 369.59, "volume": 147175.0}, {"date": "2019-04-26", "close": 390.97, "volume": 353512.0}, {"date": "2019-04-29", "close": 376.35, "volume": 347308.0}, {"date": "2019-04-30", "close": 384.82, "volume": 227849.0}, {"date": "2019-05-01", "close": 384.94, "volume": 124518.0}, {"date": "2019-05-02", "close": 382.02, "volume": 230832.0}, {"date": "2019-05-03", "close": 391.03, "volume": 171042.0}, {"date": "2019-05-06", "close": 398.72, "volume": 217347.0}, {"date": "2019-05-07", "close": 389.86, "volume": 192788.0}, {"date": "2019-05-08", "close": 387.03, "volume": 260308.0}, {"date": "2019-05-09", "close": 392.59, "volume": 193487.0}, {"date": "2019-05-10", "close": 389.62, "volume": 122436.0}, {"date": "2019-05-13", "close": 365.58, "volume": 299077.0}, {"date": "2019-05-14", "close": 369.47, "volume": 220352.0}, {"date": "2019-05-15", "close": 379.55, "volume": 132322.0}, {"date": "2019-05-16", "close": 386.44, "volume": 188043.0}, {"date": "2019-05-17", "close": 383.76, "volume": 127753.0}, {"date": "2019-05-20", "close": 386.68, "volume": 216367.0}, {"date": "2019-05-21", "close": 378.16, "volume": 157869.0}, {"date": "2019-05-22", "close": 379.01, "volume": 129466.0}, {"date": "2019-05-23", "close": 373.45, "volume": 124074.0}, {"date": "2019-05-24", "close": 375.47, "volume": 76876.0}, {"date": "2019-05-28", "close": 377.28, "volume": 130620.0}, {"date": "2019-05-29", "close": 370.42, "volume": 112463.0}, {"date": "2019-05-30", "close": 376.1, "volume": 176733.0}, {"date": "2019-05-31", "close": 375.74, "volume": 108179.0}, {"date": "2019-06-03", "close": 367.24, "volume": 185337.0}, {"date": "2019-06-04", "close": 380.7, "volume": 147458.0}, {"date": "2019-06-05", "close": 388.32, "volume": 127400.0}, {"date": "2019-06-06", "close": 397.0, "volume": 209048.0}, {"date": "2019-06-07", "close": 399.11, "volume": 147261.0}, {"date": "2019-06-10", "close": 396.44, "volume": 174223.0}, {"date": "2019-06-11", "close": 388.3, "volume": 174952.0}, {"date": "2019-06-12", "close": 387.12, "volume": 129364.0}, {"date": "2019-06-13", "close": 388.47, "volume": 137752.0}, {"date": "2019-06-14", "close": 385.77, "volume": 148788.0}, {"date": "2019-06-17", "close": 394.47, "volume": 116420.0}, {"date": "2019-06-18", "close": 413.18, "volume": 250223.0}, {"date": "2019-06-19", "close": 413.99, "volume": 144827.0}, {"date": "2019-06-20", "close": 415.48, "volume": 156272.0}, {"date": "2019-06-21", "close": 417.7, "volume": 163896.0}, {"date": "2019-06-24", "close": 410.11, "volume": 220616.0}, {"date": "2019-06-25", "close": 405.57, "volume": 111206.0}, {"date": "2019-06-26", "close": 403.53, "volume": 118912.0}, {"date": "2019-06-27", "close": 420.57, "volume": 220859.0}, {"date": "2019-06-28", "close": 420.03, "volume": 1002228.0}, {"date": "2019-07-01", "close": 415.69, "volume": 265366.0}, {"date": "2019-07-02", "close": 405.34, "volume": 259031.0}, {"date": "2019-07-03", "close": 415.71, "volume": 112940.0}, {"date": "2019-07-05", "close": 415.3, "volume": 156458.0}, {"date": "2019-07-08", "close": 418.36, "volume": 91751.0}, {"date": "2019-07-09", "close": 416.74, "volume": 175905.0}, {"date": "2019-07-10", "close": 418.14, "volume": 109585.0}, {"date": "2019-07-11", "close": 433.34, "volume": 161052.0}, {"date": "2019-07-12", "close": 432.68, "volume": 124527.0}, {"date": "2019-07-15", "close": 429.79, "volume": 74957.0}, {"date": "2019-07-16", "close": 419.22, "volume": 81701.0}, {"date": "2019-07-17", "close": 411.94, "volume": 85557.0}, {"date": "2019-07-18", "close": 410.03, "volume": 188232.0}, {"date": "2019-07-19", "close": 410.21, "volume": 194913.0}, {"date": "2019-07-22", "close": 414.81, "volume": 198562.0}, {"date": "2019-07-23", "close": 420.23, "volume": 189883.0}, {"date": "2019-07-24", "close": 413.84, "volume": 344457.0}, {"date": "2019-07-25", "close": 346.7, "volume": 1316939.0}, {"date": "2019-07-26", "close": 348.8, "volume": 365896.0}, {"date": "2019-07-29", "close": 328.61, "volume": 304625.0}, {"date": "2019-07-30", "close": 326.87, "volume": 168695.0}, {"date": "2019-07-31", "close": 322.54, "volume": 194866.0}, {"date": "2019-08-01", "close": 323.97, "volume": 246980.0}, {"date": "2019-08-02", "close": 320.48, "volume": 159668.0}, {"date": "2019-08-05", "close": 313.56, "volume": 237039.0}, {"date": "2019-08-06", "close": 311.07, "volume": 153091.0}, {"date": "2019-08-07", "close": 311.84, "volume": 172168.0}, {"date": "2019-08-08", "close": 315.88, "volume": 180681.0}, {"date": "2019-08-09", "close": 310.36, "volume": 149295.0}, {"date": "2019-08-12", "close": 296.07, "volume": 279527.0}, {"date": "2019-08-13", "close": 299.99, "volume": 214121.0}, {"date": "2019-08-14", "close": 292.4, "volume": 200046.0}, {"date": "2019-08-15", "close": 294.22, "volume": 239200.0}, {"date": "2019-08-16", "close": 295.79, "volume": 164546.0}, {"date": "2019-08-19", "close": 298.14, "volume": 136559.0}, {"date": "2019-08-20", "close": 295.21, "volume": 121815.0}, {"date": "2019-08-21", "close": 301.86, "volume": 153285.0}, {"date": "2019-08-22", "close": 309.1, "volume": 166445.0}, {"date": "2019-08-23", "close": 298.66, "volume": 147833.0}, {"date": "2019-08-26", "close": 315.45, "volume": 201302.0}, {"date": "2019-08-27", "close": 303.06, "volume": 279580.0}, {"date": "2019-08-28", "close": 308.51, "volume": 166437.0}, {"date": "2019-08-29", "close": 302.91, "volume": 200814.0}, {"date": "2019-08-30", "close": 310.09, "volume": 209816.0}, {"date": "2019-09-03", "close": 302.76, "volume": 215313.0}, {"date": "2019-09-04", "close": 304.47, "volume": 153988.0}, {"date": "2019-09-05", "close": 305.49, "volume": 193414.0}, {"date": "2019-09-06", "close": 309.02, "volume": 182631.0}, {"date": "2019-09-09", "close": 303.23, "volume": 136634.0}, {"date": "2019-09-10", "close": 312.52, "volume": 189140.0}, {"date": "2019-09-11", "close": 316.22, "volume": 126791.0}, {"date": "2019-09-12", "close": 322.26, "volume": 126807.0}, {"date": "2019-09-13", "close": 323.52, "volume": 131184.0}, {"date": "2019-09-16", "close": 325.73, "volume": 81826.0}, {"date": "2019-09-17", "close": 329.15, "volume": 156352.0}, {"date": "2019-09-18", "close": 323.04, "volume": 104353.0}, {"date": "2019-09-19", "close": 325.46, "volume": 106858.0}, {"date": "2019-09-20", "close": 324.99, "volume": 135771.0}, {"date": "2019-09-23", "close": 322.8, "volume": 73672.0}, {"date": "2019-09-24", "close": 313.38, "volume": 113894.0}, {"date": "2019-09-25", "close": 316.8, "volume": 123005.0}, {"date": "2019-09-26", "close": 310.38, "volume": 71371.0}, {"date": "2019-09-27", "close": 306.72, "volume": 96491.0}, {"date": "2019-09-30", "close": 310.43, "volume": 111177.0}, {"date": "2019-10-01", "close": 304.58, "volume": 68354.0}, {"date": "2019-10-02", "close": 303.71, "volume": 79038.0}, {"date": "2019-10-03", "close": 301.34, "volume": 186144.0}, {"date": "2019-10-04", "close": 314.1, "volume": 91288.0}, {"date": "2019-10-07", "close": 313.5, "volume": 88986.0}, {"date": "2019-10-08", "close": 307.41, "volume": 152365.0}, {"date": "2019-10-09", "close": 303.3, "volume": 81845.0}, {"date": "2019-10-10", "close": 308.54, "volume": 52381.0}, {"date": "2019-10-11", "close": 312.02, "volume": 79561.0}, {"date": "2019-10-14", "close": 313.56, "volume": 58337.0}, {"date": "2019-10-15", "close": 317.38, "volume": 152561.0}, {"date": "2019-10-16", "close": 308.98, "volume": 91031.0}, {"date": "2019-10-17", "close": 319.89, "volume": 111784.0}, {"date": "2019-10-18", "close": 314.25, "volume": 68145.0}, {"date": "2019-10-21", "close": 317.86, "volume": 87495.0}, {"date": "2019-10-22", "close": 313.57, "volume": 67612.0}, {"date": "2019-10-23", "close": 317.02, "volume": 51496.0}, {"date": "2019-10-24", "close": 313.98, "volume": 87916.0}, {"date": "2019-10-25", "close": 323.63, "volume": 60841.0}, {"date": "2019-10-28", "close": 328.77, "volume": 114693.0}, {"date": "2019-10-29", "close": 323.76, "volume": 92305.0}, {"date": "2019-10-30", "close": 315.62, "volume": 135178.0}, {"date": "2019-10-31", "close": 359.85, "volume": 315974.0}, {"date": "2019-11-01", "close": 374.61, "volume": 246920.0}, {"date": "2019-11-04", "close": 386.23, "volume": 237449.0}, {"date": "2019-11-05", "close": 369.34, "volume": 168513.0}, {"date": "2019-11-06", "close": 361.58, "volume": 174045.0}, {"date": "2019-11-07", "close": 364.42, "volume": 85491.0}, {"date": "2019-11-08", "close": 363.9, "volume": 94090.0}, {"date": "2019-11-11", "close": 365.58, "volume": 69282.0}, {"date": "2019-11-12", "close": 372.52, "volume": 119443.0}, {"date": "2019-11-13", "close": 375.47, "volume": 84453.0}, {"date": "2019-11-14", "close": 370.72, "volume": 79870.0}, {"date": "2019-11-15", "close": 369.94, "volume": 75094.0}, {"date": "2019-11-18", "close": 367.63, "volume": 69808.0}, {"date": "2019-11-19", "close": 366.8, "volume": 92650.0}, {"date": "2019-11-20", "close": 370.35, "volume": 100554.0}, {"date": "2019-11-21", "close": 365.26, "volume": 83426.0}, {"date": "2019-11-22", "close": 369.23, "volume": 83207.0}, {"date": "2019-11-25", "close": 367.8, "volume": 76370.0}, {"date": "2019-11-26", "close": 371.19, "volume": 48148.0}, {"date": "2019-11-27", "close": 364.93, "volume": 63639.0}, {"date": "2019-11-29", "close": 360.53, "volume": 47480.0}, {"date": "2019-12-02", "close": 359.94, "volume": 119854.0}, {"date": "2019-12-03", "close": 353.53, "volume": 93823.0}, {"date": "2019-12-04", "close": 355.67, "volume": 57738.0}, {"date": "2019-12-05", "close": 354.49, "volume": 57531.0}, {"date": "2019-12-06", "close": 350.84, "volume": 95958.0}, {"date": "2019-12-09", "close": 337.41, "volume": 104537.0}, {"date": "2019-12-10", "close": 325.09, "volume": 199539.0}, {"date": "2019-12-11", "close": 306.08, "volume": 306262.0}, {"date": "2019-12-12", "close": 293.68, "volume": 309858.0}, {"date": "2019-12-13", "close": 288.86, "volume": 240446.0}, {"date": "2019-12-16", "close": 290.56, "volume": 158829.0}, {"date": "2019-12-17", "close": 285.22, "volume": 113700.0}, {"date": "2019-12-18", "close": 284.37, "volume": 148302.0}, {"date": "2019-12-19", "close": 283.87, "volume": 122786.0}, {"date": "2019-12-20", "close": 294.98, "volume": 229168.0}, {"date": "2019-12-23", "close": 290.53, "volume": 137047.0}, {"date": "2019-12-24", "close": 292.78, "volume": 38456.0}, {"date": "2019-12-26", "close": 294.41, "volume": 73182.0}, {"date": "2019-12-27", "close": 294.39, "volume": 84807.0}, {"date": "2019-12-30", "close": 303.24, "volume": 183328.0}, {"date": "2019-12-31", "close": 303.44, "volume": 112490.0}, {"date": "2020-01-02", "close": 306.96, "volume": 177895.0}, {"date": "2020-01-03", "close": 305.18, "volume": 116222.0}, {"date": "2020-01-06", "close": 300.34, "volume": 113767.0}, {"date": "2020-01-07", "close": 301.2, "volume": 92901.0}, {"date": "2020-01-08", "close": 304.32, "volume": 114184.0}, {"date": "2020-01-09", "close": 305.64, "volume": 101316.0}, {"date": "2020-01-10", "close": 306.0, "volume": 85299.0}, {"date": "2020-01-13", "close": 314.02, "volume": 97790.0}, {"date": "2020-01-14", "close": 313.7, "volume": 97219.0}, {"date": "2020-01-15", "close": 310.25, "volume": 92365.0}, {"date": "2020-01-16", "close": 310.52, "volume": 97514.0}, {"date": "2020-01-17", "close": 310.38, "volume": 76666.0}, {"date": "2020-01-21", "close": 311.4, "volume": 83911.0}, {"date": "2020-01-22", "close": 308.82, "volume": 75809.0}, {"date": "2020-01-23", "close": 309.09, "volume": 102126.0}, {"date": "2020-01-24", "close": 311.77, "volume": 86153.0}, {"date": "2020-01-27", "close": 305.33, "volume": 104847.0}, {"date": "2020-01-28", "close": 313.5, "volume": 89704.0}, {"date": "2020-01-29", "close": 310.42, "volume": 71305.0}, {"date": "2020-01-30", "close": 313.69, "volume": 47739.0}, {"date": "2020-01-31", "close": 311.2, "volume": 77590.0}, {"date": "2020-02-03", "close": 307.96, "volume": 107510.0}, {"date": "2020-02-04", "close": 318.4, "volume": 124837.0}, {"date": "2020-02-05", "close": 313.68, "volume": 152188.0}, {"date": "2020-02-06", "close": 317.27, "volume": 66013.0}, {"date": "2020-02-07", "close": 314.17, "volume": 66236.0}, {"date": "2020-02-10", "close": 316.1, "volume": 51105.0}, {"date": "2020-02-11", "close": 324.32, "volume": 104608.0}, {"date": "2020-02-12", "close": 326.71, "volume": 110408.0}, {"date": "2020-02-13", "close": 326.66, "volume": 69305.0}, {"date": "2020-02-14", "close": 327.1, "volume": 47795.0}, {"date": "2020-02-18", "close": 331.46, "volume": 82592.0}, {"date": "2020-02-19", "close": 330.86, "volume": 91423.0}, {"date": "2020-02-20", "close": 343.18, "volume": 126507.0}, {"date": "2020-02-21", "close": 337.49, "volume": 114351.0}, {"date": "2020-02-24", "close": 341.33, "volume": 210984.0}, {"date": "2020-02-25", "close": 292.87, "volume": 728739.0}, {"date": "2020-02-26", "close": 289.74, "volume": 226138.0}, {"date": "2020-02-27", "close": 272.57, "volume": 215181.0}, {"date": "2020-02-28", "close": 275.82, "volume": 217112.0}, {"date": "2020-03-02", "close": 283.91, "volume": 165060.0}, {"date": "2020-03-03", "close": 265.63, "volume": 166926.0}, {"date": "2020-03-04", "close": 284.35, "volume": 175377.0}, {"date": "2020-03-05", "close": 272.7, "volume": 223005.0}, {"date": "2020-03-06", "close": 283.12, "volume": 231802.0}, {"date": "2020-03-09", "close": 267.72, "volume": 291246.0}, {"date": "2020-03-10", "close": 270.29, "volume": 183093.0}, {"date": "2020-03-11", "close": 249.77, "volume": 294836.0}, {"date": "2020-03-12", "close": 223.34, "volume": 196651.0}, {"date": "2020-03-13", "close": 247.56, "volume": 202269.0}, {"date": "2020-03-16", "close": 253.87, "volume": 194803.0}, {"date": "2020-03-17", "close": 241.44, "volume": 224755.0}, {"date": "2020-03-18", "close": 197.58, "volume": 268116.0}, {"date": "2020-03-19", "close": 198.84, "volume": 282783.0}, {"date": "2020-03-20", "close": 188.21, "volume": 224525.0}, {"date": "2020-03-23", "close": 164.25, "volume": 371319.0}, {"date": "2020-03-24", "close": 188.82, "volume": 215659.0}, {"date": "2020-03-25", "close": 199.75, "volume": 275466.0}, {"date": "2020-03-26", "close": 200.99, "volume": 168131.0}, {"date": "2020-03-27", "close": 192.18, "volume": 176339.0}, {"date": "2020-03-30", "close": 190.56, "volume": 195747.0}, {"date": "2020-03-31", "close": 183.39, "volume": 201212.0}, {"date": "2020-04-01", "close": 157.83, "volume": 423960.0}, {"date": "2020-04-02", "close": 149.59, "volume": 401672.0}, {"date": "2020-04-03", "close": 137.12, "volume": 597587.0}, {"date": "2020-04-06", "close": 166.8, "volume": 412884.0}, {"date": "2020-04-07", "close": 194.4, "volume": 654396.0}, {"date": "2020-04-08", "close": 185.97, "volume": 335186.0}, {"date": "2020-04-09", "close": 200.53, "volume": 312055.0}, {"date": "2020-04-13", "close": 190.09, "volume": 269290.0}, {"date": "2020-04-14", "close": 198.72, "volume": 163169.0}, {"date": "2020-04-15", "close": 180.35, "volume": 407409.0}, {"date": "2020-04-16", "close": 192.16, "volume": 267357.0}, {"date": "2020-04-17", "close": 198.3, "volume": 353751.0}, {"date": "2020-04-20", "close": 202.93, "volume": 196101.0}, {"date": "2020-04-21", "close": 203.47, "volume": 393338.0}, {"date": "2020-04-22", "close": 206.33, "volume": 140157.0}, {"date": "2020-04-23", "close": 211.25, "volume": 143085.0}, {"date": "2020-04-24", "close": 215.64, "volume": 172213.0}, {"date": "2020-04-27", "close": 223.3, "volume": 167947.0}, {"date": "2020-04-28", "close": 223.43, "volume": 300591.0}, {"date": "2020-04-29", "close": 249.59, "volume": 241363.0}, {"date": "2020-04-30", "close": 249.37, "volume": 354064.0}, {"date": "2020-05-01", "close": 241.13, "volume": 368092.0}, {"date": "2020-05-04", "close": 245.39, "volume": 156193.0}, {"date": "2020-05-05", "close": 234.2, "volume": 385751.0}, {"date": "2020-05-06", "close": 230.15, "volume": 286887.0}, {"date": "2020-05-07", "close": 233.6, "volume": 290941.0}, {"date": "2020-05-08", "close": 244.38, "volume": 174256.0}, {"date": "2020-05-11", "close": 244.6, "volume": 142276.0}, {"date": "2020-05-12", "close": 242.55, "volume": 155068.0}, {"date": "2020-05-13", "close": 233.1, "volume": 199399.0}, {"date": "2020-05-14", "close": 241.16, "volume": 167531.0}, {"date": "2020-05-15", "close": 239.15, "volume": 118839.0}, {"date": "2020-05-18", "close": 250.35, "volume": 175477.0}, {"date": "2020-05-19", "close": 254.2, "volume": 149745.0}, {"date": "2020-05-20", "close": 257.08, "volume": 93887.0}, {"date": "2020-05-21", "close": 257.28, "volume": 113651.0}, {"date": "2020-05-22", "close": 252.26, "volume": 105231.0}, {"date": "2020-05-26", "close": 257.3, "volume": 129998.0}, {"date": "2020-05-27", "close": 269.39, "volume": 169948.0}, {"date": "2020-05-28", "close": 265.3, "volume": 158970.0}, {"date": "2020-05-29", "close": 260.02, "volume": 103371.0}, {"date": "2020-06-01", "close": 267.9, "volume": 103223.0}, {"date": "2020-06-02", "close": 268.24, "volume": 152245.0}, {"date": "2020-06-03", "close": 269.57, "volume": 139852.0}, {"date": "2020-06-04", "close": 284.39, "volume": 164362.0}, {"date": "2020-06-05", "close": 285.91, "volume": 162248.0}, {"date": "2020-06-08", "close": 294.92, "volume": 133263.0}, {"date": "2020-06-09", "close": 295.25, "volume": 158723.0}, {"date": "2020-06-10", "close": 288.24, "volume": 105643.0}, {"date": "2020-06-11", "close": 263.13, "volume": 160959.0}, {"date": "2020-06-12", "close": 271.62, "volume": 95249.0}, {"date": "2020-06-15", "close": 272.69, "volume": 133316.0}, {"date": "2020-06-16", "close": 277.8, "volume": 100347.0}, {"date": "2020-06-17", "close": 275.2, "volume": 87246.0}, {"date": "2020-06-18", "close": 274.31, "volume": 110739.0}, {"date": "2020-06-19", "close": 278.83, "volume": 280246.0}, {"date": "2020-06-22", "close": 276.46, "volume": 121141.0}, {"date": "2020-06-23", "close": 284.9, "volume": 102517.0}, {"date": "2020-06-24", "close": 280.3, "volume": 194470.0}, {"date": "2020-06-25", "close": 285.1, "volume": 109417.0}, {"date": "2020-06-26", "close": 270.28, "volume": 182225.0}, {"date": "2020-06-29", "close": 272.75, "volume": 77010.0}, {"date": "2020-06-30", "close": 289.53, "volume": 126894.0}, {"date": "2020-07-01", "close": 293.52, "volume": 139639.0}, {"date": "2020-07-02", "close": 295.69, "volume": 132972.0}, {"date": "2020-07-06", "close": 305.33, "volume": 122465.0}, {"date": "2020-07-07", "close": 301.2, "volume": 91691.0}, {"date": "2020-07-08", "close": 306.88, "volume": 89006.0}, {"date": "2020-07-09", "close": 300.16, "volume": 120452.0}, {"date": "2020-07-10", "close": 302.4, "volume": 74609.0}, {"date": "2020-07-13", "close": 296.83, "volume": 79845.0}, {"date": "2020-07-14", "close": 305.44, "volume": 86992.0}, {"date": "2020-07-15", "close": 315.49, "volume": 205849.0}, {"date": "2020-07-16", "close": 317.68, "volume": 105970.0}, {"date": "2020-07-17", "close": 324.82, "volume": 283363.0}, {"date": "2020-07-20", "close": 338.7, "volume": 159394.0}, {"date": "2020-07-21", "close": 354.76, "volume": 421167.0}, {"date": "2020-07-22", "close": 355.42, "volume": 434033.0}, {"date": "2020-07-23", "close": 355.42, "volume": 358587.0}, {"date": "2020-07-24", "close": 353.8, "volume": 152010.0}, {"date": "2020-07-27", "close": 353.26, "volume": 183556.0}, {"date": "2020-07-28", "close": 358.12, "volume": 125250.0}, {"date": "2020-07-29", "close": 357.84, "volume": 142901.0}, {"date": "2020-07-30", "close": 356.34, "volume": 158144.0}, {"date": "2020-07-31", "close": 346.29, "volume": 156056.0}, {"date": "2020-08-03", "close": 360.5, "volume": 184607.0}, {"date": "2020-08-04", "close": 336.88, "volume": 453054.0}, {"date": "2020-08-05", "close": 335.29, "volume": 144014.0}, {"date": "2020-08-06", "close": 337.84, "volume": 83668.0}, {"date": "2020-08-07", "close": 334.38, "volume": 96275.0}, {"date": "2020-08-10", "close": 326.54, "volume": 134174.0}, {"date": "2020-08-11", "close": 323.42, "volume": 102104.0}, {"date": "2020-08-12", "close": 323.95, "volume": 110195.0}, {"date": "2020-08-13", "close": 317.94, "volume": 166801.0}, {"date": "2020-08-14", "close": 314.1, "volume": 124620.0}, {"date": "2020-08-17", "close": 313.39, "volume": 128195.0}, {"date": "2020-08-18", "close": 308.88, "volume": 127444.0}, {"date": "2020-08-19", "close": 309.99, "volume": 113127.0}, {"date": "2020-08-20", "close": 304.72, "volume": 98378.0}, {"date": "2020-08-21", "close": 301.0, "volume": 127397.0}, {"date": "2020-08-24", "close": 304.23, "volume": 246806.0}, {"date": "2020-08-25", "close": 305.05, "volume": 156319.0}, {"date": "2020-08-26", "close": 299.25, "volume": 208160.0}, {"date": "2020-08-27", "close": 306.05, "volume": 172840.0}, {"date": "2020-08-28", "close": 314.9, "volume": 221838.0}, {"date": "2020-08-31", "close": 308.94, "volume": 122234.0}, {"date": "2020-09-01", "close": 312.21, "volume": 126219.0}, {"date": "2020-09-02", "close": 317.56, "volume": 114000.0}, {"date": "2020-09-03", "close": 306.75, "volume": 107473.0}, {"date": "2020-09-04", "close": 305.25, "volume": 157401.0}, {"date": "2020-09-08", "close": 295.25, "volume": 106049.0}, {"date": "2020-09-09", "close": 306.48, "volume": 118268.0}, {"date": "2020-09-10", "close": 303.3, "volume": 133488.0}, {"date": "2020-09-11", "close": 306.71, "volume": 113475.0}, {"date": "2020-09-14", "close": 314.31, "volume": 73905.0}, {"date": "2020-09-15", "close": 316.88, "volume": 86562.0}, {"date": "2020-09-16", "close": 318.73, "volume": 96835.0}, {"date": "2020-09-17", "close": 315.73, "volume": 74953.0}, {"date": "2020-09-18", "close": 305.0, "volume": 115198.0}, {"date": "2020-09-21", "close": 299.54, "volume": 131941.0}, {"date": "2020-09-22", "close": 299.54, "volume": 92787.0}, {"date": "2020-09-23", "close": 296.23, "volume": 98073.0}, {"date": "2020-09-24", "close": 301.17, "volume": 145814.0}, {"date": "2020-09-25", "close": 302.84, "volume": 68812.0}, {"date": "2020-09-28", "close": 301.12, "volume": 92116.0}, {"date": "2020-09-29", "close": 305.57, "volume": 68193.0}, {"date": "2020-09-30", "close": 306.89, "volume": 128719.0}, {"date": "2020-10-01", "close": 314.03, "volume": 102592.0}, {"date": "2020-10-02", "close": 310.0, "volume": 69058.0}, {"date": "2020-10-05", "close": 310.84, "volume": 65477.0}, {"date": "2020-10-06", "close": 314.29, "volume": 98365.0}, {"date": "2020-10-07", "close": 320.81, "volume": 48108.0}, {"date": "2020-10-08", "close": 327.75, "volume": 71369.0}, {"date": "2020-10-09", "close": 326.53, "volume": 72742.0}, {"date": "2020-10-12", "close": 327.34, "volume": 45516.0}, {"date": "2020-10-13", "close": 339.44, "volume": 122828.0}, {"date": "2020-10-14", "close": 335.42, "volume": 83842.0}, {"date": "2020-10-15", "close": 339.45, "volume": 133819.0}, {"date": "2020-10-16", "close": 337.52, "volume": 59897.0}, {"date": "2020-10-19", "close": 335.66, "volume": 80081.0}, {"date": "2020-10-20", "close": 345.17, "volume": 106494.0}, {"date": "2020-10-21", "close": 340.98, "volume": 83061.0}, {"date": "2020-10-22", "close": 345.17, "volume": 131700.0}, {"date": "2020-10-23", "close": 344.91, "volume": 85441.0}, {"date": "2020-10-26", "close": 336.83, "volume": 59114.0}, {"date": "2020-10-27", "close": 337.03, "volume": 58459.0}, {"date": "2020-10-28", "close": 335.56, "volume": 76522.0}, {"date": "2020-10-29", "close": 344.24, "volume": 109988.0}, {"date": "2020-10-30", "close": 323.59, "volume": 132082.0}, {"date": "2020-11-02", "close": 328.0, "volume": 93959.0}, {"date": "2020-11-03", "close": 339.82, "volume": 126713.0}, {"date": "2020-11-04", "close": 348.78, "volume": 173580.0}, {"date": "2020-11-05", "close": 295.0, "volume": 1181781.0}, {"date": "2020-11-06", "close": 292.41, "volume": 340149.0}, {"date": "2020-11-09", "close": 300.77, "volume": 287579.0}, {"date": "2020-11-10", "close": 306.61, "volume": 188711.0}, {"date": "2020-11-11", "close": 312.12, "volume": 117726.0}, {"date": "2020-11-12", "close": 315.68, "volume": 117200.0}, {"date": "2020-11-13", "close": 321.18, "volume": 72018.0}, {"date": "2020-11-16", "close": 324.28, "volume": 88775.0}, {"date": "2020-11-17", "close": 290.02, "volume": 1718637.0}, {"date": "2020-11-18", "close": 286.67, "volume": 1047807.0}, {"date": "2020-11-19", "close": 270.15, "volume": 1038982.0}, {"date": "2020-11-20", "close": 269.96, "volume": 596264.0}, {"date": "2020-11-23", "close": 255.57, "volume": 627315.0}, {"date": "2020-11-24", "close": 261.2, "volume": 472438.0}, {"date": "2020-11-25", "close": 260.09, "volume": 331716.0}, {"date": "2020-11-27", "close": 259.47, "volume": 194303.0}, {"date": "2020-11-30", "close": 255.58, "volume": 355432.0}, {"date": "2020-12-01", "close": 248.26, "volume": 388709.0}, {"date": "2020-12-02", "close": 238.23, "volume": 564606.0}, {"date": "2020-12-03", "close": 239.47, "volume": 492251.0}, {"date": "2020-12-04", "close": 244.68, "volume": 370726.0}, {"date": "2020-12-07", "close": 257.9, "volume": 606595.0}, {"date": "2020-12-08", "close": 268.04, "volume": 536969.0}, {"date": "2020-12-09", "close": 266.25, "volume": 349430.0}, {"date": "2020-12-10", "close": 273.98, "volume": 248360.0}, {"date": "2020-12-11", "close": 273.05, "volume": 179119.0}, {"date": "2020-12-14", "close": 265.2, "volume": 195488.0}, {"date": "2020-12-15", "close": 270.86, "volume": 231239.0}, {"date": "2020-12-16", "close": 267.99, "volume": 163292.0}, {"date": "2020-12-17", "close": 272.55, "volume": 286457.0}, {"date": "2020-12-18", "close": 260.77, "volume": 466217.0}, {"date": "2020-12-21", "close": 262.23, "volume": 386264.0}, {"date": "2020-12-22", "close": 275.53, "volume": 316355.0}, {"date": "2020-12-23", "close": 276.02, "volume": 299205.0}, {"date": "2020-12-24", "close": 277.45, "volume": 95410.0}, {"date": "2020-12-28", "close": 274.22, "volume": 118201.0}, {"date": "2020-12-29", "close": 266.39, "volume": 192961.0}, {"date": "2020-12-30", "close": 274.92, "volume": 162812.0}, {"date": "2020-12-31", "close": 273.79, "volume": 215839.0}, {"date": "2021-01-04", "close": 273.6, "volume": 172262.0}, {"date": "2021-01-05", "close": 273.78, "volume": 183711.0}, {"date": "2021-01-06", "close": 258.21, "volume": 484983.0}, {"date": "2021-01-07", "close": 269.04, "volume": 312874.0}, {"date": "2021-01-08", "close": 264.92, "volume": 304420.0}, {"date": "2021-01-11", "close": 269.76, "volume": 247880.0}, {"date": "2021-01-12", "close": 313.31, "volume": 729387.0}, {"date": "2021-01-13", "close": 307.51, "volume": 321898.0}, {"date": "2021-01-14", "close": 313.45, "volume": 258995.0}, {"date": "2021-01-15", "close": 302.95, "volume": 217825.0}, {"date": "2021-01-19", "close": 316.22, "volume": 188463.0}, {"date": "2021-01-20", "close": 319.03, "volume": 235647.0}, {"date": "2021-01-21", "close": 314.21, "volume": 146737.0}, {"date": "2021-01-22", "close": 318.04, "volume": 183409.0}, {"date": "2021-01-25", "close": 328.01, "volume": 230760.0}, {"date": "2021-01-26", "close": 335.85, "volume": 170241.0}, {"date": "2021-01-27", "close": 331.64, "volume": 216642.0}, {"date": "2021-01-28", "close": 326.85, "volume": 194155.0}, {"date": "2021-01-29", "close": 325.52, "volume": 262246.0}, {"date": "2021-02-01", "close": 320.63, "volume": 190657.0}, {"date": "2021-02-02", "close": 327.43, "volume": 232119.0}, {"date": "2021-02-03", "close": 335.11, "volume": 197019.0}, {"date": "2021-02-04", "close": 340.44, "volume": 171199.0}, {"date": "2021-02-05", "close": 342.64, "volume": 121481.0}, {"date": "2021-02-08", "close": 350.4, "volume": 191397.0}, {"date": "2021-02-09", "close": 348.49, "volume": 170934.0}, {"date": "2021-02-10", "close": 345.79, "volume": 162121.0}, {"date": "2021-02-11", "close": 343.34, "volume": 111678.0}, {"date": "2021-02-12", "close": 353.34, "volume": 95222.0}, {"date": "2021-02-16", "close": 352.91, "volume": 197339.0}, {"date": "2021-02-17", "close": 345.99, "volume": 138635.0}, {"date": "2021-02-18", "close": 333.27, "volume": 215558.0}, {"date": "2021-02-19", "close": 344.65, "volume": 157439.0}, {"date": "2021-02-22", "close": 337.5, "volume": 154408.0}, {"date": "2021-02-23", "close": 326.36, "volume": 467686.0}, {"date": "2021-02-24", "close": 330.09, "volume": 276881.0}, {"date": "2021-02-25", "close": 279.1, "volume": 642061.0}, {"date": "2021-02-26", "close": 268.87, "volume": 323080.0}, {"date": "2021-03-01", "close": 270.73, "volume": 307205.0}, {"date": "2021-03-02", "close": 271.21, "volume": 244022.0}, {"date": "2021-03-03", "close": 253.42, "volume": 319626.0}, {"date": "2021-03-04", "close": 233.04, "volume": 570072.0}, {"date": "2021-03-05", "close": 239.01, "volume": 523852.0}, {"date": "2021-03-08", "close": 224.51, "volume": 373770.0}, {"date": "2021-03-09", "close": 235.05, "volume": 474732.0}, {"date": "2021-03-10", "close": 234.54, "volume": 309991.0}, {"date": "2021-03-11", "close": 246.18, "volume": 413501.0}, {"date": "2021-03-12", "close": 236.34, "volume": 272676.0}, {"date": "2021-03-15", "close": 240.92, "volume": 237004.0}, {"date": "2021-03-16", "close": 230.12, "volume": 276297.0}, {"date": "2021-03-17", "close": 231.3, "volume": 261857.0}, {"date": "2021-03-18", "close": 216.29, "volume": 293731.0}, {"date": "2021-03-19", "close": 221.68, "volume": 325654.0}, {"date": "2021-03-22", "close": 222.19, "volume": 209673.0}, {"date": "2021-03-23", "close": 220.83, "volume": 204020.0}, {"date": "2021-03-24", "close": 204.68, "volume": 347537.0}, {"date": "2021-03-25", "close": 209.4, "volume": 347103.0}, {"date": "2021-03-26", "close": 206.04, "volume": 349725.0}, {"date": "2021-03-29", "close": 204.8, "volume": 280792.0}, {"date": "2021-03-30", "close": 206.11, "volume": 226772.0}, {"date": "2021-03-31", "close": 213.0, "volume": 329200.0}, {"date": "2021-04-01", "close": 220.51, "volume": 344758.0}, {"date": "2021-04-05", "close": 220.68, "volume": 377581.0}, {"date": "2021-04-06", "close": 217.64, "volume": 254816.0}, {"date": "2021-04-07", "close": 229.26, "volume": 538082.0}, {"date": "2021-04-08", "close": 225.7, "volume": 345600.0}, {"date": "2021-04-09", "close": 227.55, "volume": 181916.0}, {"date": "2021-04-12", "close": 227.67, "volume": 182157.0}, {"date": "2021-04-13", "close": 230.06, "volume": 213024.0}, {"date": "2021-04-14", "close": 225.59, "volume": 169820.0}, {"date": "2021-04-15", "close": 234.36, "volume": 252326.0}, {"date": "2021-04-16", "close": 232.28, "volume": 174249.0}, {"date": "2021-04-19", "close": 218.31, "volume": 243221.0}, {"date": "2021-04-20", "close": 216.82, "volume": 242327.0}, {"date": "2021-04-21", "close": 214.98, "volume": 375476.0}, {"date": "2021-04-22", "close": 215.49, "volume": 422634.0}, {"date": "2021-04-23", "close": 227.04, "volume": 372592.0}, {"date": "2021-04-26", "close": 234.94, "volume": 336756.0}, {"date": "2021-04-27", "close": 242.13, "volume": 256490.0}, {"date": "2021-04-28", "close": 246.31, "volume": 408124.0}, {"date": "2021-04-29", "close": 218.31, "volume": 694811.0}, {"date": "2021-04-30", "close": 206.49, "volume": 470212.0}, {"date": "2021-05-03", "close": 210.87, "volume": 257645.0}, {"date": "2021-05-04", "close": 196.07, "volume": 347816.0}, {"date": "2021-05-05", "close": 193.19, "volume": 296431.0}, {"date": "2021-05-06", "close": 191.45, "volume": 369252.0}, {"date": "2021-05-07", "close": 187.32, "volume": 314725.0}, {"date": "2021-05-10", "close": 172.7, "volume": 414111.0}, {"date": "2021-05-11", "close": 170.99, "volume": 563643.0}, {"date": "2021-05-12", "close": 167.25, "volume": 632652.0}, {"date": "2021-05-13", "close": 167.64, "volume": 911835.0}, {"date": "2021-05-14", "close": 185.79, "volume": 794849.0}, {"date": "2021-05-17", "close": 185.11, "volume": 625774.0}, {"date": "2021-05-18", "close": 189.7, "volume": 577448.0}, {"date": "2021-05-19", "close": 196.01, "volume": 696559.0}, {"date": "2021-05-20", "close": 198.99, "volume": 605504.0}, {"date": "2021-05-21", "close": 195.32, "volume": 508849.0}, {"date": "2021-05-24", "close": 197.62, "volume": 259597.0}, {"date": "2021-05-25", "close": 197.45, "volume": 328596.0}, {"date": "2021-05-26", "close": 204.31, "volume": 295919.0}, {"date": "2021-05-27", "close": 203.12, "volume": 408863.0}, {"date": "2021-05-28", "close": 205.25, "volume": 250686.0}, {"date": "2021-06-01", "close": 203.01, "volume": 281869.0}, {"date": "2021-06-02", "close": 203.19, "volume": 162465.0}, {"date": "2021-06-03", "close": 200.64, "volume": 470493.0}, {"date": "2021-06-04", "close": 199.03, "volume": 196187.0}, {"date": "2021-06-07", "close": 204.57, "volume": 469256.0}, {"date": "2021-06-08", "close": 213.43, "volume": 252246.0}, {"date": "2021-06-09", "close": 206.52, "volume": 153187.0}, {"date": "2021-06-10", "close": 208.13, "volume": 247029.0}, {"date": "2021-06-11", "close": 212.4, "volume": 179437.0}, {"date": "2021-06-14", "close": 219.18, "volume": 208692.0}, {"date": "2021-06-15", "close": 216.3, "volume": 282193.0}, {"date": "2021-06-16", "close": 217.75, "volume": 315532.0}, {"date": "2021-06-17", "close": 222.94, "volume": 243207.0}, {"date": "2021-06-18", "close": 214.79, "volume": 282950.0}, {"date": "2021-06-21", "close": 219.5, "volume": 286213.0}, {"date": "2021-06-22", "close": 218.47, "volume": 165079.0}, {"date": "2021-06-23", "close": 220.58, "volume": 170291.0}, {"date": "2021-06-24", "close": 225.96, "volume": 196069.0}, {"date": "2021-06-25", "close": 222.5, "volume": 1430444.0}, {"date": "2021-06-28", "close": 220.24, "volume": 169893.0}, {"date": "2021-06-29", "close": 219.92, "volume": 216840.0}, {"date": "2021-06-30", "close": 211.88, "volume": 252761.0}, {"date": "2021-07-01", "close": 217.35, "volume": 152753.0}, {"date": "2021-07-02", "close": 210.63, "volume": 158383.0}, {"date": "2021-07-06", "close": 210.93, "volume": 213108.0}, {"date": "2021-07-07", "close": 207.08, "volume": 141392.0}, {"date": "2021-07-08", "close": 202.72, "volume": 199760.0}, {"date": "2021-07-09", "close": 204.93, "volume": 116233.0}, {"date": "2021-07-12", "close": 201.64, "volume": 165703.0}, {"date": "2021-07-13", "close": 197.03, "volume": 180553.0}, {"date": "2021-07-14", "close": 189.95, "volume": 197251.0}, {"date": "2021-07-15", "close": 188.12, "volume": 155343.0}, {"date": "2021-07-16", "close": 184.73, "volume": 167893.0}, {"date": "2021-07-19", "close": 182.11, "volume": 287471.0}, {"date": "2021-07-20", "close": 181.86, "volume": 295040.0}, {"date": "2021-07-21", "close": 189.93, "volume": 315464.0}, {"date": "2021-07-22", "close": 192.59, "volume": 384059.0}, {"date": "2021-07-23", "close": 189.83, "volume": 179570.0}, {"date": "2021-07-26", "close": 197.44, "volume": 273199.0}, {"date": "2021-07-27", "close": 193.97, "volume": 232573.0}, {"date": "2021-07-28", "close": 202.62, "volume": 217297.0}, {"date": "2021-07-29", "close": 206.75, "volume": 392663.0}, {"date": "2021-07-30", "close": 195.22, "volume": 302277.0}, {"date": "2021-08-02", "close": 193.76, "volume": 214734.0}, {"date": "2021-08-03", "close": 181.12, "volume": 319316.0}, {"date": "2021-08-04", "close": 178.81, "volume": 422025.0}, {"date": "2021-08-05", "close": 189.38, "volume": 237853.0}, {"date": "2021-08-06", "close": 184.77, "volume": 152061.0}, {"date": "2021-08-09", "close": 182.83, "volume": 95817.0}, {"date": "2021-08-10", "close": 181.35, "volume": 163913.0}, {"date": "2021-08-11", "close": 177.92, "volume": 262251.0}, {"date": "2021-08-12", "close": 175.75, "volume": 180691.0}, {"date": "2021-08-13", "close": 173.19, "volume": 137277.0}, {"date": "2021-08-16", "close": 166.62, "volume": 353674.0}, {"date": "2021-08-17", "close": 165.21, "volume": 212935.0}, {"date": "2021-08-18", "close": 165.82, "volume": 221861.0}, {"date": "2021-08-19", "close": 162.16, "volume": 250192.0}, {"date": "2021-08-20", "close": 162.88, "volume": 146463.0}, {"date": "2021-08-23", "close": 167.26, "volume": 132959.0}, {"date": "2021-08-24", "close": 173.21, "volume": 121340.0}, {"date": "2021-08-25", "close": 166.49, "volume": 178851.0}, {"date": "2021-08-26", "close": 163.69, "volume": 141311.0}, {"date": "2021-08-27", "close": 169.38, "volume": 177303.0}, {"date": "2021-08-30", "close": 166.17, "volume": 89581.0}, {"date": "2021-08-31", "close": 166.63, "volume": 156192.0}, {"date": "2021-09-01", "close": 166.95, "volume": 105761.0}, {"date": "2021-09-02", "close": 168.93, "volume": 86830.0}, {"date": "2021-09-03", "close": 166.17, "volume": 113136.0}, {"date": "2021-09-07", "close": 164.02, "volume": 85577.0}, {"date": "2021-09-08", "close": 159.12, "volume": 149179.0}, {"date": "2021-09-09", "close": 160.65, "volume": 128562.0}, {"date": "2021-09-10", "close": 155.79, "volume": 163683.0}, {"date": "2021-09-13", "close": 155.85, "volume": 119111.0}, {"date": "2021-09-14", "close": 153.1, "volume": 137126.0}, {"date": "2021-09-15", "close": 154.6, "volume": 168889.0}, {"date": "2021-09-16", "close": 155.36, "volume": 138010.0}, {"date": "2021-09-17", "close": 155.58, "volume": 327468.0}, {"date": "2021-09-20", "close": 152.99, "volume": 131448.0}, {"date": "2021-09-21", "close": 151.87, "volume": 104875.0}, {"date": "2021-09-22", "close": 153.98, "volume": 374005.0}, {"date": "2021-09-23", "close": 157.61, "volume": 233522.0}, {"date": "2021-09-24", "close": 154.5, "volume": 190201.0}, {"date": "2021-09-27", "close": 152.4, "volume": 167613.0}, {"date": "2021-09-28", "close": 141.93, "volume": 366046.0}, {"date": "2021-09-29", "close": 140.03, "volume": 383615.0}, {"date": "2021-09-30", "close": 139.83, "volume": 386399.0}, {"date": "2021-10-01", "close": 139.17, "volume": 260383.0}, {"date": "2021-10-04", "close": 133.58, "volume": 357548.0}, {"date": "2021-10-05", "close": 133.41, "volume": 312721.0}, {"date": "2021-10-06", "close": 133.22, "volume": 181619.0}, {"date": "2021-10-07", "close": 138.11, "volume": 304611.0}, {"date": "2021-10-08", "close": 136.83, "volume": 113596.0}, {"date": "2021-10-11", "close": 132.98, "volume": 302820.0}, {"date": "2021-10-12", "close": 137.1, "volume": 460379.0}, {"date": "2021-10-13", "close": 148.32, "volume": 492797.0}, {"date": "2021-10-14", "close": 151.42, "volume": 294125.0}, {"date": "2021-10-15", "close": 154.14, "volume": 275603.0}, {"date": "2021-10-18", "close": 152.12, "volume": 195137.0}, {"date": "2021-10-19", "close": 153.6, "volume": 1327591.0}, {"date": "2021-10-20", "close": 150.12, "volume": 472626.0}, {"date": "2021-10-21", "close": 149.62, "volume": 2555255.0}, {"date": "2021-10-22", "close": 146.2, "volume": 490315.0}, {"date": "2021-10-25", "close": 152.38, "volume": 426342.0}, {"date": "2021-10-26", "close": 151.93, "volume": 291328.0}, {"date": "2021-10-27", "close": 145.83, "volume": 341527.0}, {"date": "2021-10-28", "close": 141.23, "volume": 546136.0}, {"date": "2021-10-29", "close": 161.39, "volume": 596123.0}, {"date": "2021-11-01", "close": 154.17, "volume": 458626.0}, {"date": "2021-11-02", "close": 147.99, "volume": 340795.0}, {"date": "2021-11-03", "close": 151.37, "volume": 273223.0}, {"date": "2021-11-04", "close": 152.94, "volume": 219069.0}, {"date": "2021-11-05", "close": 149.91, "volume": 187456.0}, {"date": "2021-11-08", "close": 150.21, "volume": 140829.0}, {"date": "2021-11-09", "close": 150.5, "volume": 144228.0}, {"date": "2021-11-10", "close": 145.67, "volume": 155078.0}, {"date": "2021-11-11", "close": 145.54, "volume": 161996.0}, {"date": "2021-11-12", "close": 147.19, "volume": 127041.0}, {"date": "2021-11-15", "close": 142.7, "volume": 113732.0}, {"date": "2021-11-16", "close": 140.35, "volume": 314535.0}, {"date": "2021-11-17", "close": 134.06, "volume": 278302.0}, {"date": "2021-11-18", "close": 132.46, "volume": 312967.0}, {"date": "2021-11-19", "close": 127.73, "volume": 239764.0}, {"date": "2021-11-22", "close": 121.19, "volume": 288429.0}, {"date": "2021-11-23", "close": 122.46, "volume": 332862.0}, {"date": "2021-11-24", "close": 120.88, "volume": 258527.0}, {"date": "2021-11-26", "close": 119.19, "volume": 185669.0}, {"date": "2021-11-29", "close": 115.62, "volume": 308786.0}, {"date": "2021-11-30", "close": 113.38, "volume": 284383.0}, {"date": "2021-12-01", "close": 108.62, "volume": 353053.0}, {"date": "2021-12-02", "close": 110.32, "volume": 335964.0}, {"date": "2021-12-03", "close": 107.07, "volume": 393680.0}, {"date": "2021-12-06", "close": 115.51, "volume": 339470.0}, {"date": "2021-12-07", "close": 119.3, "volume": 204892.0}, {"date": "2021-12-08", "close": 118.55, "volume": 294252.0}, {"date": "2021-12-09", "close": 113.64, "volume": 185349.0}, {"date": "2021-12-10", "close": 111.88, "volume": 161811.0}, {"date": "2021-12-13", "close": 109.62, "volume": 244686.0}, {"date": "2021-12-14", "close": 112.08, "volume": 217341.0}, {"date": "2021-12-15", "close": 120.7, "volume": 351073.0}, {"date": "2021-12-16", "close": 115.54, "volume": 318789.0}, {"date": "2021-12-17", "close": 120.8, "volume": 800976.0}, {"date": "2021-12-20", "close": 114.63, "volume": 166057.0}, {"date": "2021-12-21", "close": 123.58, "volume": 258376.0}, {"date": "2021-12-22", "close": 124.48, "volume": 171580.0}, {"date": "2021-12-23", "close": 125.9, "volume": 88625.0}, {"date": "2021-12-27", "close": 123.8, "volume": 139362.0}, {"date": "2021-12-28", "close": 121.59, "volume": 112984.0}, {"date": "2021-12-29", "close": 118.6, "volume": 118389.0}, {"date": "2021-12-30", "close": 121.91, "volume": 219670.0}, {"date": "2021-12-31", "close": 122.6, "volume": 173248.0}, {"date": "2022-01-03", "close": 126.29, "volume": 132278.0}, {"date": "2022-01-04", "close": 126.84, "volume": 167675.0}, {"date": "2022-01-05", "close": 126.47, "volume": 319512.0}, {"date": "2022-01-06", "close": 129.4, "volume": 282386.0}, {"date": "2022-01-07", "close": 130.21, "volume": 201145.0}, {"date": "2022-01-10", "close": 131.55, "volume": 259357.0}, {"date": "2022-01-11", "close": 139.14, "volume": 176350.0}, {"date": "2022-01-12", "close": 136.95, "volume": 221889.0}, {"date": "2022-01-13", "close": 135.43, "volume": 108785.0}, {"date": "2022-01-14", "close": 138.2, "volume": 237914.0}, {"date": "2022-01-18", "close": 135.65, "volume": 239865.0}, {"date": "2022-01-19", "close": 129.52, "volume": 179005.0}, {"date": "2022-01-20", "close": 131.5, "volume": 176491.0}, {"date": "2022-01-21", "close": 128.24, "volume": 184629.0}, {"date": "2022-01-24", "close": 129.25, "volume": 246463.0}, {"date": "2022-01-25", "close": 127.6, "volume": 124512.0}, {"date": "2022-01-26", "close": 121.28, "volume": 201888.0}, {"date": "2022-01-27", "close": 114.34, "volume": 268845.0}, {"date": "2022-01-28", "close": 114.82, "volume": 240427.0}, {"date": "2022-01-31", "close": 121.84, "volume": 254661.0}, {"date": "2022-02-01", "close": 124.63, "volume": 160123.0}, {"date": "2022-02-02", "close": 130.5, "volume": 385661.0}, {"date": "2022-02-03", "close": 126.3, "volume": 251259.0}, {"date": "2022-02-04", "close": 125.2, "volume": 150189.0}, {"date": "2022-02-07", "close": 119.03, "volume": 566354.0}, {"date": "2022-02-08", "close": 123.55, "volume": 119524.0}, {"date": "2022-02-09", "close": 124.35, "volume": 180087.0}, {"date": "2022-02-10", "close": 119.5, "volume": 238580.0}, {"date": "2022-02-11", "close": 115.6, "volume": 190477.0}, {"date": "2022-02-14", "close": 113.43, "volume": 209229.0}, {"date": "2022-02-15", "close": 117.27, "volume": 172077.0}, {"date": "2022-02-16", "close": 111.6, "volume": 192554.0}, {"date": "2022-02-17", "close": 109.73, "volume": 216913.0}, {"date": "2022-02-18", "close": 110.24, "volume": 269599.0}, {"date": "2022-02-22", "close": 104.07, "volume": 223532.0}, {"date": "2022-02-23", "close": 96.33, "volume": 311306.0}, {"date": "2022-02-24", "close": 100.36, "volume": 459990.0}, {"date": "2022-02-25", "close": 116.07, "volume": 525282.0}, {"date": "2022-02-28", "close": 121.01, "volume": 284560.0}, {"date": "2022-03-01", "close": 116.78, "volume": 285156.0}, {"date": "2022-03-02", "close": 113.27, "volume": 179476.0}, {"date": "2022-03-03", "close": 106.28, "volume": 170984.0}, {"date": "2022-03-04", "close": 97.98, "volume": 258597.0}, {"date": "2022-03-07", "close": 96.43, "volume": 237976.0}, {"date": "2022-03-08", "close": 100.4, "volume": 271786.0}, {"date": "2022-03-09", "close": 103.1, "volume": 181563.0}, {"date": "2022-03-10", "close": 102.51, "volume": 217380.0}, {"date": "2022-03-11", "close": 97.26, "volume": 169970.0}, {"date": "2022-03-14", "close": 95.93, "volume": 158109.0}, {"date": "2022-03-15", "close": 101.61, "volume": 174841.0}, {"date": "2022-03-16", "close": 107.84, "volume": 216046.0}, {"date": "2022-03-17", "close": 112.44, "volume": 202846.0}, {"date": "2022-03-18", "close": 119.8, "volume": 215743.0}, {"date": "2022-03-21", "close": 117.74, "volume": 180653.0}, {"date": "2022-03-22", "close": 121.54, "volume": 142955.0}, {"date": "2022-03-23", "close": 120.26, "volume": 124053.0}, {"date": "2022-03-24", "close": 117.18, "volume": 102275.0}, {"date": "2022-03-25", "close": 115.55, "volume": 92781.0}, {"date": "2022-03-28", "close": 119.5, "volume": 104479.0}, {"date": "2022-03-29", "close": 122.86, "volume": 110434.0}, {"date": "2022-03-30", "close": 120.77, "volume": 122833.0}, {"date": "2022-03-31", "close": 119.67, "volume": 135010.0}, {"date": "2022-04-01", "close": 122.4, "volume": 149309.0}, {"date": "2022-04-04", "close": 127.71, "volume": 147764.0}, {"date": "2022-04-05", "close": 124.68, "volume": 233411.0}, {"date": "2022-04-06", "close": 113.31, "volume": 224228.0}, {"date": "2022-04-07", "close": 111.59, "volume": 143003.0}, {"date": "2022-04-08", "close": 108.76, "volume": 140165.0}, {"date": "2022-04-11", "close": 109.14, "volume": 79583.0}, {"date": "2022-04-12", "close": 108.98, "volume": 93474.0}, {"date": "2022-04-13", "close": 108.89, "volume": 96278.0}, {"date": "2022-04-14", "close": 104.17, "volume": 250502.0}, {"date": "2022-04-18", "close": 102.21, "volume": 200157.0}, {"date": "2022-04-19", "close": 104.49, "volume": 116912.0}, {"date": "2022-04-20", "close": 101.4, "volume": 96687.0}, {"date": "2022-04-21", "close": 93.69, "volume": 184538.0}, {"date": "2022-04-22", "close": 88.99, "volume": 185353.0}, {"date": "2022-04-25", "close": 93.51, "volume": 154199.0}, {"date": "2022-04-26", "close": 86.55, "volume": 159465.0}, {"date": "2022-04-27", "close": 83.45, "volume": 341363.0}, {"date": "2022-04-28", "close": 84.43, "volume": 315737.0}, {"date": "2022-04-29", "close": 79.42, "volume": 251146.0}, {"date": "2022-05-02", "close": 83.25, "volume": 367777.0}, {"date": "2022-05-03", "close": 77.9, "volume": 415270.0}, {"date": "2022-05-04", "close": 76.96, "volume": 581557.0}, {"date": "2022-05-05", "close": 80.78, "volume": 662728.0}, {"date": "2022-05-06", "close": 72.32, "volume": 417833.0}, {"date": "2022-05-09", "close": 65.37, "volume": 327551.0}, {"date": "2022-05-10", "close": 62.71, "volume": 276743.0}, {"date": "2022-05-11", "close": 59.19, "volume": 198904.0}, {"date": "2022-05-12", "close": 65.05, "volume": 418226.0}, {"date": "2022-05-13", "close": 68.17, "volume": 257940.0}, {"date": "2022-05-16", "close": 64.51, "volume": 225832.0}, {"date": "2022-05-17", "close": 68.09, "volume": 120844.0}, {"date": "2022-05-18", "close": 64.63, "volume": 150041.0}, {"date": "2022-05-19", "close": 64.57, "volume": 160701.0}, {"date": "2022-05-20", "close": 62.95, "volume": 173674.0}, {"date": "2022-05-23", "close": 59.95, "volume": 170887.0}, {"date": "2022-05-24", "close": 54.98, "volume": 178711.0}, {"date": "2022-05-25", "close": 56.17, "volume": 169261.0}, {"date": "2022-05-26", "close": 57.15, "volume": 182472.0}, {"date": "2022-05-27", "close": 64.72, "volume": 237070.0}, {"date": "2022-05-31", "close": 63.11, "volume": 205368.0}, {"date": "2022-06-01", "close": 60.23, "volume": 120573.0}, {"date": "2022-06-02", "close": 63.85, "volume": 124546.0}, {"date": "2022-06-03", "close": 61.86, "volume": 156281.0}, {"date": "2022-06-06", "close": 61.42, "volume": 160311.0}, {"date": "2022-06-07", "close": 62.12, "volume": 158879.0}, {"date": "2022-06-08", "close": 61.88, "volume": 187570.0}, {"date": "2022-06-09", "close": 59.78, "volume": 174398.0}, {"date": "2022-06-10", "close": 57.27, "volume": 138302.0}, {"date": "2022-06-13", "close": 54.58, "volume": 190323.0}, {"date": "2022-06-14", "close": 51.39, "volume": 247096.0}, {"date": "2022-06-15", "close": 53.08, "volume": 293908.0}, {"date": "2022-06-16", "close": 49.05, "volume": 245331.0}, {"date": "2022-06-17", "close": 49.74, "volume": 515859.0}, {"date": "2022-06-21", "close": 51.89, "volume": 201734.0}, {"date": "2022-06-22", "close": 52.17, "volume": 148530.0}, {"date": "2022-06-23", "close": 54.87, "volume": 204217.0}, {"date": "2022-06-24", "close": 50.55, "volume": 1266005.0}, {"date": "2022-06-27", "close": 51.02, "volume": 487377.0}, {"date": "2022-06-28", "close": 47.42, "volume": 467914.0}, {"date": "2022-06-29", "close": 46.7, "volume": 301609.0}, {"date": "2022-06-30", "close": 43.82, "volume": 310169.0}, {"date": "2022-07-01", "close": 46.08, "volume": 220068.0}, {"date": "2022-07-05", "close": 47.89, "volume": 164011.0}, {"date": "2022-07-06", "close": 46.82, "volume": 174355.0}, {"date": "2022-07-07", "close": 48.87, "volume": 168675.0}, {"date": "2022-07-08", "close": 46.92, "volume": 182765.0}, {"date": "2022-07-11", "close": 43.48, "volume": 157154.0}, {"date": "2022-07-12", "close": 44.09, "volume": 134754.0}, {"date": "2022-07-13", "close": 42.25, "volume": 115762.0}, {"date": "2022-07-14", "close": 41.21, "volume": 190322.0}, {"date": "2022-07-15", "close": 43.96, "volume": 219223.0}, {"date": "2022-07-18", "close": 43.55, "volume": 214328.0}, {"date": "2022-07-19", "close": 47.25, "volume": 247371.0}, {"date": "2022-07-20", "close": 49.92, "volume": 181099.0}, {"date": "2022-07-21", "close": 51.51, "volume": 162790.0}, {"date": "2022-07-22", "close": 50.27, "volume": 107517.0}, {"date": "2022-07-25", "close": 48.6, "volume": 181027.0}, {"date": "2022-07-26", "close": 46.18, "volume": 152471.0}, {"date": "2022-07-27", "close": 48.62, "volume": 216529.0}, {"date": "2022-07-28", "close": 46.74, "volume": 396646.0}, {"date": "2022-07-29", "close": 45.58, "volume": 445897.0}, {"date": "2022-08-01", "close": 44.92, "volume": 285886.0}, {"date": "2022-08-02", "close": 43.04, "volume": 269567.0}, {"date": "2022-08-03", "close": 44.18, "volume": 248290.0}, {"date": "2022-08-04", "close": 43.75, "volume": 242480.0}, {"date": "2022-08-05", "close": 43.21, "volume": 529406.0}, {"date": "2022-08-08", "close": 47.03, "volume": 291392.0}, {"date": "2022-08-09", "close": 44.01, "volume": 150559.0}, {"date": "2022-08-10", "close": 47.09, "volume": 282585.0}, {"date": "2022-08-11", "close": 46.85, "volume": 121118.0}, {"date": "2022-08-12", "close": 47.78, "volume": 119870.0}, {"date": "2022-08-15", "close": 46.49, "volume": 137536.0}, {"date": "2022-08-16", "close": 45.82, "volume": 99243.0}, {"date": "2022-08-17", "close": 43.01, "volume": 178825.0}, {"date": "2022-08-18", "close": 42.19, "volume": 93311.0}, {"date": "2022-08-19", "close": 37.84, "volume": 340640.0}, {"date": "2022-08-22", "close": 35.09, "volume": 416633.0}, {"date": "2022-08-23", "close": 33.68, "volume": 308641.0}, {"date": "2022-08-24", "close": 33.1, "volume": 293652.0}, {"date": "2022-08-25", "close": 36.44, "volume": 418311.0}, {"date": "2022-08-26", "close": 34.71, "volume": 300411.0}, {"date": "2022-08-29", "close": 33.21, "volume": 371168.0}, {"date": "2022-08-30", "close": 32.45, "volume": 322745.0}, {"date": "2022-08-31", "close": 30.49, "volume": 328394.0}, {"date": "2022-09-01", "close": 30.23, "volume": 310445.0}, {"date": "2022-09-02", "close": 30.2, "volume": 260420.0}, {"date": "2022-09-06", "close": 31.01, "volume": 284878.0}, {"date": "2022-09-07", "close": 33.09, "volume": 202020.0}, {"date": "2022-09-08", "close": 33.8, "volume": 259206.0}, {"date": "2022-09-09", "close": 36.04, "volume": 218809.0}, {"date": "2022-09-12", "close": 36.77, "volume": 215843.0}, {"date": "2022-09-13", "close": 32.78, "volume": 278486.0}, {"date": "2022-09-14", "close": 32.81, "volume": 207247.0}, {"date": "2022-09-15", "close": 32.38, "volume": 244260.0}, {"date": "2022-09-16", "close": 32.18, "volume": 261050.0}, {"date": "2022-09-19", "close": 31.69, "volume": 151081.0}, {"date": "2022-09-20", "close": 30.39, "volume": 220340.0}, {"date": "2022-09-21", "close": 28.69, "volume": 214155.0}, {"date": "2022-09-22", "close": 26.42, "volume": 355070.0}, {"date": "2022-09-23", "close": 25.91, "volume": 513056.0}, {"date": "2022-09-26", "close": 25.24, "volume": 316089.0}, {"date": "2022-09-27", "close": 25.53, "volume": 260789.0}, {"date": "2022-09-28", "close": 27.06, "volume": 564541.0}, {"date": "2022-09-29", "close": 25.17, "volume": 387116.0}, {"date": "2022-09-30", "close": 23.86, "volume": 275108.0}, {"date": "2022-10-03", "close": 25.17, "volume": 345894.0}, {"date": "2022-10-04", "close": 26.5, "volume": 337941.0}, {"date": "2022-10-05", "close": 25.11, "volume": 231770.0}, {"date": "2022-10-06", "close": 24.63, "volume": 204206.0}, {"date": "2022-10-07", "close": 22.7, "volume": 376837.0}, {"date": "2022-10-10", "close": 24.37, "volume": 348149.0}, {"date": "2022-10-11", "close": 23.4, "volume": 299434.0}, {"date": "2022-10-12", "close": 22.09, "volume": 289308.0}, {"date": "2022-10-13", "close": 22.57, "volume": 317048.0}, {"date": "2022-10-14", "close": 21.67, "volume": 290778.0}, {"date": "2022-10-17", "close": 22.94, "volume": 363456.0}, {"date": "2022-10-18", "close": 22.92, "volume": 231020.0}, {"date": "2022-10-19", "close": 20.44, "volume": 462122.0}, {"date": "2022-10-20", "close": 21.38, "volume": 315123.0}, {"date": "2022-10-21", "close": 22.09, "volume": 326363.0}, {"date": "2022-10-24", "close": 21.57, "volume": 201247.0}, {"date": "2022-10-25", "close": 22.45, "volume": 244515.0}, {"date": "2022-10-26", "close": 22.65, "volume": 253159.0}, {"date": "2022-10-27", "close": 22.77, "volume": 211493.0}, {"date": "2022-10-28", "close": 24.91, "volume": 224757.0}, {"date": "2022-10-31", "close": 25.23, "volume": 232595.0}, {"date": "2022-11-01", "close": 24.8, "volume": 282435.0}, {"date": "2022-11-02", "close": 22.52, "volume": 499787.0}, {"date": "2022-11-03", "close": 24.2, "volume": 420568.0}, {"date": "2022-11-04", "close": 25.11, "volume": 400991.0}, {"date": "2022-11-07", "close": 23.97, "volume": 334781.0}, {"date": "2022-11-08", "close": 24.79, "volume": 267810.0}, {"date": "2022-11-09", "close": 22.36, "volume": 226882.0}, {"date": "2022-11-10", "close": 26.54, "volume": 288457.0}, {"date": "2022-11-11", "close": 28.53, "volume": 404578.0}, {"date": "2022-11-14", "close": 25.69, "volume": 281345.0}, {"date": "2022-11-15", "close": 26.44, "volume": 310092.0}, {"date": "2022-11-16", "close": 24.25, "volume": 299577.0}, {"date": "2022-11-17", "close": 23.32, "volume": 296715.0}, {"date": "2022-11-18", "close": 22.57, "volume": 274200.0}, {"date": "2022-11-21", "close": 21.52, "volume": 205452.0}, {"date": "2022-11-22", "close": 21.69, "volume": 247628.0}, {"date": "2022-11-23", "close": 22.91, "volume": 241958.0}, {"date": "2022-11-25", "close": 23.59, "volume": 102577.0}, {"date": "2022-11-28", "close": 22.37, "volume": 235897.0}, {"date": "2022-11-29", "close": 23.33, "volume": 262443.0}, {"date": "2022-11-30", "close": 23.95, "volume": 376037.0}, {"date": "2022-12-01", "close": 25.12, "volume": 256933.0}, {"date": "2022-12-02", "close": 24.98, "volume": 204147.0}, {"date": "2022-12-05", "close": 23.98, "volume": 199995.0}, {"date": "2022-12-06", "close": 22.6, "volume": 262718.0}, {"date": "2022-12-07", "close": 21.61, "volume": 307243.0}, {"date": "2022-12-08", "close": 21.79, "volume": 222305.0}, {"date": "2022-12-09", "close": 21.02, "volume": 259303.0}, {"date": "2022-12-12", "close": 21.79, "volume": 231502.0}, {"date": "2022-12-13", "close": 21.87, "volume": 399319.0}, {"date": "2022-12-14", "close": 22.25, "volume": 291781.0}, {"date": "2022-12-15", "close": 20.9, "volume": 280903.0}, {"date": "2022-12-16", "close": 20.06, "volume": 547924.0}, {"date": "2022-12-19", "close": 19.46, "volume": 274067.0}, {"date": "2022-12-20", "close": 19.4, "volume": 226306.0}, {"date": "2022-12-21", "close": 19.28, "volume": 193916.0}, {"date": "2022-12-22", "close": 19.38, "volume": 249090.0}, {"date": "2022-12-23", "close": 18.94, "volume": 121989.0}, {"date": "2022-12-27", "close": 17.91, "volume": 227431.0}, {"date": "2022-12-28", "close": 18.79, "volume": 265484.0}, {"date": "2022-12-29", "close": 20.59, "volume": 319500.0}, {"date": "2022-12-30", "close": 21.33, "volume": 316435.0}, {"date": "2023-01-03", "close": 21.6, "volume": 259354.0}, {"date": "2023-01-04", "close": 22.73, "volume": 206335.0}, {"date": "2023-01-05", "close": 21.54, "volume": 219189.0}, {"date": "2023-01-06", "close": 22.18, "volume": 259724.0}, {"date": "2023-01-09", "close": 24.55, "volume": 485000.0}, {"date": "2023-01-10", "close": 27.19, "volume": 500652.0}, {"date": "2023-01-11", "close": 28.87, "volume": 405680.0}, {"date": "2023-01-12", "close": 28.87, "volume": 316854.0}, {"date": "2023-01-13", "close": 29.75, "volume": 230067.0}, {"date": "2023-01-17", "close": 31.01, "volume": 211926.0}, {"date": "2023-01-18", "close": 29.97, "volume": 241371.0}, {"date": "2023-01-19", "close": 28.81, "volume": 195828.0}, {"date": "2023-01-20", "close": 30.74, "volume": 299872.0}, {"date": "2023-01-23", "close": 32.24, "volume": 317704.0}, {"date": "2023-01-24", "close": 31.25, "volume": 112902.0}, {"date": "2023-01-25", "close": 32.1, "volume": 123839.0}, {"date": "2023-01-26", "close": 36.16, "volume": 454864.0}, {"date": "2023-01-27", "close": 38.32, "volume": 338206.0}, {"date": "2023-01-30", "close": 38.6, "volume": 348595.0}, {"date": "2023-01-31", "close": 39.66, "volume": 284371.0}, {"date": "2023-02-01", "close": 42.03, "volume": 543443.0}, {"date": "2023-02-02", "close": 44.9, "volume": 465984.0}, {"date": "2023-02-03", "close": 43.96, "volume": 304237.0}, {"date": "2023-02-06", "close": 43.23, "volume": 218297.0}, {"date": "2023-02-07", "close": 46.05, "volume": 347276.0}, {"date": "2023-02-08", "close": 45.1, "volume": 225095.0}, {"date": "2023-02-09", "close": 44.59, "volume": 344068.0}, {"date": "2023-02-10", "close": 43.6, "volume": 348651.0}, {"date": "2023-02-13", "close": 44.63, "volume": 294376.0}, {"date": "2023-02-14", "close": 43.97, "volume": 303635.0}, {"date": "2023-02-15", "close": 45.04, "volume": 163844.0}, {"date": "2023-02-16", "close": 43.13, "volume": 246614.0}, {"date": "2023-02-17", "close": 41.27, "volume": 310825.0}, {"date": "2023-02-21", "close": 39.97, "volume": 236260.0}, {"date": "2023-02-22", "close": 39.72, "volume": 151030.0}, {"date": "2023-02-23", "close": 39.76, "volume": 217384.0}, {"date": "2023-02-24", "close": 37.25, "volume": 394188.0}, {"date": "2023-02-27", "close": 32.2, "volume": 1033011.0}, {"date": "2023-02-28", "close": 32.93, "volume": 545061.0}, {"date": "2023-03-01", "close": 33.08, "volume": 235755.0}, {"date": "2023-03-02", "close": 33.0, "volume": 376524.0}, {"date": "2023-03-03", "close": 32.82, "volume": 231998.0}, {"date": "2023-03-06", "close": 32.97, "volume": 363911.0}, {"date": "2023-03-07", "close": 31.2, "volume": 332551.0}, {"date": "2023-03-08", "close": 32.68, "volume": 305007.0}, {"date": "2023-03-09", "close": 30.25, "volume": 245741.0}, {"date": "2023-03-10", "close": 27.88, "volume": 469835.0}, {"date": "2023-03-13", "close": 26.37, "volume": 365454.0}, {"date": "2023-03-14", "close": 25.31, "volume": 369078.0}, {"date": "2023-03-15", "close": 26.61, "volume": 393781.0}, {"date": "2023-03-16", "close": 27.24, "volume": 346148.0}, {"date": "2023-03-17", "close": 26.15, "volume": 467715.0}, {"date": "2023-03-20", "close": 25.69, "volume": 287318.0}, {"date": "2023-03-21", "close": 27.19, "volume": 293215.0}, {"date": "2023-03-22", "close": 25.28, "volume": 220828.0}, {"date": "2023-03-23", "close": 25.6, "volume": 225379.0}, {"date": "2023-03-24", "close": 25.8, "volume": 164634.0}, {"date": "2023-03-27", "close": 26.1, "volume": 153513.0}, {"date": "2023-03-28", "close": 25.39, "volume": 156846.0}, {"date": "2023-03-29", "close": 25.94, "volume": 159257.0}, {"date": "2023-03-30", "close": 24.97, "volume": 179009.0}, {"date": "2023-03-31", "close": 26.66, "volume": 251927.0}, {"date": "2023-04-03", "close": 25.85, "volume": 203338.0}, {"date": "2023-04-04", "close": 25.5, "volume": 213792.0}, {"date": "2023-04-05", "close": 24.32, "volume": 230369.0}, {"date": "2023-04-06", "close": 25.12, "volume": 162655.0}, {"date": "2023-04-10", "close": 25.23, "volume": 175401.0}, {"date": "2023-04-11", "close": 25.19, "volume": 152640.0}, {"date": "2023-04-12", "close": 23.72, "volume": 190604.0}, {"date": "2023-04-13", "close": 24.52, "volume": 175426.0}, {"date": "2023-04-14", "close": 23.23, "volume": 233008.0}, {"date": "2023-04-17", "close": 23.25, "volume": 193905.0}, {"date": "2023-04-18", "close": 22.93, "volume": 145312.0}, {"date": "2023-04-19", "close": 23.6, "volume": 195758.0}, {"date": "2023-04-20", "close": 23.8, "volume": 201021.0}, {"date": "2023-04-21", "close": 23.91, "volume": 120914.0}, {"date": "2023-04-24", "close": 23.9, "volume": 116099.0}, {"date": "2023-04-25", "close": 22.51, "volume": 108022.0}, {"date": "2023-04-26", "close": 22.19, "volume": 132688.0}, {"date": "2023-04-27", "close": 22.75, "volume": 129793.0}, {"date": "2023-04-28", "close": 23.83, "volume": 188231.0}, {"date": "2023-05-01", "close": 23.37, "volume": 242495.0}, {"date": "2023-05-02", "close": 17.51, "volume": 1225643.0}, {"date": "2023-05-03", "close": 18.49, "volume": 513723.0}, {"date": "2023-05-04", "close": 17.46, "volume": 310030.0}, {"date": "2023-05-05", "close": 18.65, "volume": 282997.0}, {"date": "2023-05-08", "close": 18.79, "volume": 208422.0}, {"date": "2023-05-09", "close": 17.89, "volume": 197118.0}, {"date": "2023-05-10", "close": 18.32, "volume": 252507.0}, {"date": "2023-05-11", "close": 18.32, "volume": 233222.0}, {"date": "2023-05-12", "close": 17.65, "volume": 239349.0}, {"date": "2023-05-15", "close": 18.47, "volume": 344795.0}, {"date": "2023-05-16", "close": 16.93, "volume": 302278.0}, {"date": "2023-05-17", "close": 18.61, "volume": 642082.0}, {"date": "2023-05-18", "close": 19.71, "volume": 269810.0}, {"date": "2023-05-19", "close": 19.6, "volume": 158670.0}, {"date": "2023-05-22", "close": 20.5, "volume": 200385.0}, {"date": "2023-05-23", "close": 20.32, "volume": 165954.0}, {"date": "2023-05-24", "close": 19.73, "volume": 122678.0}, {"date": "2023-05-25", "close": 19.03, "volume": 139793.0}, {"date": "2023-05-26", "close": 18.87, "volume": 133527.0}, {"date": "2023-05-30", "close": 18.95, "volume": 139856.0}, {"date": "2023-05-31", "close": 18.29, "volume": 447505.0}, {"date": "2023-06-01", "close": 18.62, "volume": 229391.0}, {"date": "2023-06-02", "close": 20.09, "volume": 661416.0}, {"date": "2023-06-05", "close": 19.83, "volume": 418241.0}, {"date": "2023-06-06", "close": 21.7, "volume": 385257.0}, {"date": "2023-06-07", "close": 22.74, "volume": 320406.0}, {"date": "2023-06-08", "close": 22.24, "volume": 303147.0}, {"date": "2023-06-09", "close": 21.55, "volume": 210176.0}, {"date": "2023-06-12", "close": 21.87, "volume": 274589.0}, {"date": "2023-06-13", "close": 22.49, "volume": 311179.0}, {"date": "2023-06-14", "close": 21.97, "volume": 523991.0}, {"date": "2023-06-15", "close": 22.05, "volume": 436754.0}, {"date": "2023-06-16", "close": 21.63, "volume": 2686129.0}, {"date": "2023-06-20", "close": 22.56, "volume": 405722.0}, {"date": "2023-06-21", "close": 20.93, "volume": 288550.0}, {"date": "2023-06-22", "close": 21.44, "volume": 241558.0}, {"date": "2023-06-23", "close": 21.68, "volume": 594658.0}, {"date": "2023-06-26", "close": 20.94, "volume": 206308.0}, {"date": "2023-06-27", "close": 20.99, "volume": 154558.0}, {"date": "2023-06-28", "close": 21.49, "volume": 156581.0}, {"date": "2023-06-29", "close": 22.56, "volume": 211663.0}, {"date": "2023-06-30", "close": 22.11, "volume": 134200.0}, {"date": "2023-07-03", "close": 23.42, "volume": 107722.0}, {"date": "2023-07-05", "close": 21.73, "volume": 236634.0}, {"date": "2023-07-06", "close": 21.18, "volume": 234069.0}, {"date": "2023-07-07", "close": 21.35, "volume": 192712.0}, {"date": "2023-07-10", "close": 21.33, "volume": 224185.0}, {"date": "2023-07-11", "close": 23.67, "volume": 437174.0}, {"date": "2023-07-12", "close": 25.7, "volume": 329323.0}, {"date": "2023-07-13", "close": 26.56, "volume": 280342.0}, {"date": "2023-07-14", "close": 25.31, "volume": 284109.0}, {"date": "2023-07-17", "close": 25.49, "volume": 139828.0}, {"date": "2023-07-18", "close": 25.77, "volume": 182549.0}, {"date": "2023-07-19", "close": 25.99, "volume": 228013.0}, {"date": "2023-07-20", "close": 27.24, "volume": 363111.0}, {"date": "2023-07-21", "close": 26.75, "volume": 264397.0}, {"date": "2023-07-24", "close": 27.45, "volume": 286717.0}, {"date": "2023-07-25", "close": 27.22, "volume": 261443.0}, {"date": "2023-07-26", "close": 28.13, "volume": 277388.0}, {"date": "2023-07-27", "close": 21.04, "volume": 1082683.0}, {"date": "2023-07-28", "close": 24.25, "volume": 502908.0}, {"date": "2023-07-31", "close": 24.4, "volume": 281874.0}, {"date": "2023-08-01", "close": 23.33, "volume": 262163.0}, {"date": "2023-08-02", "close": 22.6, "volume": 293759.0}, {"date": "2023-08-03", "close": 22.42, "volume": 201214.0}, {"date": "2023-08-04", "close": 21.91, "volume": 208204.0}, {"date": "2023-08-07", "close": 21.92, "volume": 141276.0}, {"date": "2023-08-08", "close": 21.21, "volume": 183139.0}, {"date": "2023-08-09", "close": 20.59, "volume": 114760.0}, {"date": "2023-08-10", "close": 20.55, "volume": 201164.0}, {"date": "2023-08-11", "close": 20.52, "volume": 121432.0}, {"date": "2023-08-14", "close": 20.19, "volume": 169421.0}, {"date": "2023-08-15", "close": 19.88, "volume": 166357.0}, {"date": "2023-08-16", "close": 19.71, "volume": 173229.0}, {"date": "2023-08-17", "close": 19.41, "volume": 185328.0}, {"date": "2023-08-18", "close": 19.33, "volume": 111707.0}, {"date": "2023-08-21", "close": 18.93, "volume": 114752.0}, {"date": "2023-08-22", "close": 18.82, "volume": 139614.0}, {"date": "2023-08-23", "close": 19.58, "volume": 137593.0}, {"date": "2023-08-24", "close": 18.88, "volume": 147740.0}, {"date": "2023-08-25", "close": 18.62, "volume": 79627.0}, {"date": "2023-08-28", "close": 18.48, "volume": 111863.0}, {"date": "2023-08-29", "close": 19.05, "volume": 175016.0}, {"date": "2023-08-30", "close": 19.0, "volume": 112565.0}, {"date": "2023-08-31", "close": 18.91, "volume": 121920.0}, {"date": "2023-09-01", "close": 18.73, "volume": 278340.0}, {"date": "2023-09-05", "close": 17.65, "volume": 305693.0}, {"date": "2023-09-06", "close": 17.54, "volume": 201464.0}, {"date": "2023-09-07", "close": 16.84, "volume": 381535.0}, {"date": "2023-09-08", "close": 16.65, "volume": 248846.0}, {"date": "2023-09-11", "close": 15.94, "volume": 461808.0}, {"date": "2023-09-12", "close": 15.64, "volume": 397839.0}, {"date": "2023-09-13", "close": 15.62, "volume": 260986.0}, {"date": "2023-09-14", "close": 15.72, "volume": 387621.0}, {"date": "2023-09-15", "close": 16.12, "volume": 341215.0}, {"date": "2023-09-18", "close": 15.72, "volume": 174996.0}, {"date": "2023-09-19", "close": 15.91, "volume": 149531.0}, {"date": "2023-09-20", "close": 15.73, "volume": 164429.0}, {"date": "2023-09-21", "close": 14.96, "volume": 268266.0}, {"date": "2023-09-22", "close": 14.35, "volume": 266785.0}, {"date": "2023-09-25", "close": 14.32, "volume": 274627.0}, {"date": "2023-09-26", "close": 14.64, "volume": 258088.0}, {"date": "2023-09-27", "close": 15.26, "volume": 192490.0}, {"date": "2023-09-28", "close": 15.28, "volume": 127095.0}, {"date": "2023-09-29", "close": 15.5, "volume": 172312.0}, {"date": "2023-10-02", "close": 15.14, "volume": 141873.0}, {"date": "2023-10-03", "close": 14.29, "volume": 216372.0}, {"date": "2023-10-04", "close": 13.61, "volume": 179506.0}, {"date": "2023-10-05", "close": 13.01, "volume": 429054.0}, {"date": "2023-10-06", "close": 13.63, "volume": 222956.0}, {"date": "2023-10-09", "close": 13.4, "volume": 126593.0}, {"date": "2023-10-10", "close": 13.31, "volume": 170566.0}, {"date": "2023-10-11", "close": 12.99, "volume": 201973.0}, {"date": "2023-10-12", "close": 12.51, "volume": 328652.0}, {"date": "2023-10-13", "close": 11.88, "volume": 332128.0}, {"date": "2023-10-16", "close": 12.17, "volume": 436153.0}, {"date": "2023-10-17", "close": 12.81, "volume": 374456.0}, {"date": "2023-10-18", "close": 12.03, "volume": 319099.0}, {"date": "2023-10-19", "close": 12.03, "volume": 183192.0}, {"date": "2023-10-20", "close": 11.635, "volume": 255028.0}, {"date": "2023-10-23", "close": 11.55, "volume": 176218.0}, {"date": "2023-10-24", "close": 11.045, "volume": 320545.0}, {"date": "2023-10-25", "close": 10.45, "volume": 357530.0}, {"date": "2023-10-26", "close": 10.51, "volume": 294542.0}, {"date": "2023-10-27", "close": 10.56, "volume": 300955.0}, {"date": "2023-10-30", "close": 11.07, "volume": 323916.0}, {"date": "2023-10-31", "close": 13.23, "volume": 862394.0}, {"date": "2023-11-01", "close": 15.0, "volume": 718462.0}, {"date": "2023-11-02", "close": 15.77, "volume": 530165.0}, {"date": "2023-11-03", "close": 16.08, "volume": 474427.0}, {"date": "2023-11-06", "close": 15.68, "volume": 264310.0}, {"date": "2023-11-07", "close": 15.35, "volume": 211049.0}, {"date": "2023-11-08", "close": 15.46, "volume": 179832.0}, {"date": "2023-11-09", "close": 14.98, "volume": 202953.0}, {"date": "2023-11-10", "close": 14.45, "volume": 192809.0}, {"date": "2023-11-13", "close": 14.6, "volume": 183159.0}, {"date": "2023-11-14", "close": 16.08, "volume": 328493.0}, {"date": "2023-11-15", "close": 16.49, "volume": 282427.0}, {"date": "2023-11-16", "close": 15.53, "volume": 178587.0}, {"date": "2023-11-17", "close": 16.18, "volume": 157551.0}, {"date": "2023-11-20", "close": 16.6, "volume": 146544.0}, {"date": "2023-11-21", "close": 15.96, "volume": 158439.0}, {"date": "2023-11-22", "close": 15.96, "volume": 103875.0}, {"date": "2023-11-24", "close": 16.23, "volume": 34517.0}, {"date": "2023-11-27", "close": 16.36, "volume": 117625.0}, {"date": "2023-11-28", "close": 17.08, "volume": 175165.0}, {"date": "2023-11-29", "close": 17.59, "volume": 309711.0}, {"date": "2023-11-30", "close": 17.7, "volume": 260983.0}, {"date": "2023-12-01", "close": 19.78, "volume": 314530.0}, {"date": "2023-12-04", "close": 19.75, "volume": 276486.0}, {"date": "2023-12-05", "close": 19.62, "volume": 211397.0}, {"date": "2023-12-06", "close": 20.91, "volume": 285467.0}, {"date": "2023-12-07", "close": 22.78, "volume": 469324.0}, {"date": "2023-12-08", "close": 23.72, "volume": 461217.0}, {"date": "2023-12-11", "close": 23.31, "volume": 362709.0}, {"date": "2023-12-12", "close": 23.04, "volume": 241228.0}, {"date": "2023-12-13", "close": 26.57, "volume": 510633.0}, {"date": "2023-12-14", "close": 28.7, "volume": 830531.0}, {"date": "2023-12-15", "close": 29.66, "volume": 639434.0}, {"date": "2023-12-18", "close": 30.06, "volume": 464367.0}, {"date": "2023-12-19", "close": 30.92, "volume": 527084.0}, {"date": "2023-12-20", "close": 28.9, "volume": 516718.0}, {"date": "2023-12-21", "close": 30.56, "volume": 338465.0}, {"date": "2023-12-22", "close": 31.17, "volume": 410309.0}, {"date": "2023-12-26", "close": 31.38, "volume": 171175.0}, {"date": "2023-12-27", "close": 31.49, "volume": 174336.0}, {"date": "2023-12-28", "close": 31.245, "volume": 132225.0}, {"date": "2023-12-29", "close": 30.32, "volume": 379821.0}, {"date": "2024-01-02", "close": 29.41, "volume": 354277.0}, {"date": "2024-01-03", "close": 28.63, "volume": 310778.0}, {"date": "2024-01-04", "close": 29.47, "volume": 264263.0}, {"date": "2024-01-05", "close": 28.55, "volume": 238067.0}, {"date": "2024-01-08", "close": 34.87, "volume": 907020.0}, {"date": "2024-01-09", "close": 33.68, "volume": 581436.0}, {"date": "2024-01-10", "close": 32.42, "volume": 287897.0}, {"date": "2024-01-11", "close": 28.99, "volume": 637668.0}, {"date": "2024-01-12", "close": 28.62, "volume": 330325.0}, {"date": "2024-01-16", "close": 28.39, "volume": 511474.0}, {"date": "2024-01-17", "close": 25.97, "volume": 599210.0}, {"date": "2024-01-18", "close": 26.09, "volume": 319179.0}, {"date": "2024-01-19", "close": 27.66, "volume": 269721.0}, {"date": "2024-01-22", "close": 30.88, "volume": 288769.0}, {"date": "2024-01-23", "close": 30.91, "volume": 360528.0}, {"date": "2024-01-24", "close": 33.32, "volume": 470914.0}, {"date": "2024-01-25", "close": 33.4, "volume": 311443.0}, {"date": "2024-01-26", "close": 33.62, "volume": 237756.0}, {"date": "2024-01-29", "close": 34.49, "volume": 227620.0}, {"date": "2024-01-30", "close": 33.83, "volume": 210120.0}, {"date": "2024-01-31", "close": 32.34, "volume": 319288.0}, {"date": "2024-02-01", "close": 33.43, "volume": 303757.0}, {"date": "2024-02-02", "close": 31.66, "volume": 227215.0}, {"date": "2024-02-05", "close": 29.66, "volume": 408894.0}, {"date": "2024-02-06", "close": 30.1, "volume": 262408.0}, {"date": "2024-02-07", "close": 30.91, "volume": 266542.0}, {"date": "2024-02-08", "close": 34.12, "volume": 300505.0}, {"date": "2024-02-09", "close": 35.96, "volume": 295815.0}, {"date": "2024-02-12", "close": 36.69, "volume": 204014.0}, {"date": "2024-02-13", "close": 34.55, "volume": 334241.0}, {"date": "2024-02-14", "close": 35.6, "volume": 194853.0}, {"date": "2024-02-15", "close": 36.56, "volume": 229638.0}, {"date": "2024-02-16", "close": 36.11, "volume": 228863.0}, {"date": "2024-02-20", "close": 34.26, "volume": 188375.0}, {"date": "2024-02-21", "close": 35.02, "volume": 350572.0}, {"date": "2024-02-22", "close": 34.53, "volume": 278333.0}, {"date": "2024-02-23", "close": 34.09, "volume": 160508.0}, {"date": "2024-02-26", "close": 34.28, "volume": 328008.0}, {"date": "2024-02-27", "close": 32.62, "volume": 679222.0}, {"date": "2024-02-28", "close": 35.37, "volume": 669320.0}, {"date": "2024-02-29", "close": 39.57, "volume": 803126.0}, {"date": "2024-03-01", "close": 39.98, "volume": 371322.0}, {"date": "2024-03-04", "close": 39.85, "volume": 308364.0}, {"date": "2024-03-05", "close": 40.26, "volume": 292683.0}, {"date": "2024-03-06", "close": 39.1, "volume": 258844.0}, {"date": "2024-03-07", "close": 40.22, "volume": 190757.0}, {"date": "2024-03-08", "close": 41.625, "volume": 294771.0}, {"date": "2024-03-11", "close": 40.41, "volume": 321297.0}, {"date": "2024-03-12", "close": 41.26, "volume": 251403.0}, {"date": "2024-03-13", "close": 41.32, "volume": 249886.0}, {"date": "2024-03-14", "close": 38.49, "volume": 345993.0}, {"date": "2024-03-15", "close": 37.93, "volume": 506744.0}, {"date": "2024-03-18", "close": 36.46, "volume": 262541.0}, {"date": "2024-03-19", "close": 37.39, "volume": 160569.0}, {"date": "2024-03-20", "close": 40.86, "volume": 210157.0}, {"date": "2024-03-21", "close": 43.34, "volume": 344327.0}, {"date": "2024-03-22", "close": 41.32, "volume": 137598.0}, {"date": "2024-03-25", "close": 40.82, "volume": 123672.0}, {"date": "2024-03-26", "close": 39.99, "volume": 107708.0}, {"date": "2024-03-27", "close": 40.98, "volume": 103554.0}, {"date": "2024-03-28", "close": 42.34, "volume": 272648.0}, {"date": "2024-04-01", "close": 41.69, "volume": 173642.0}, {"date": "2024-04-02", "close": 39.67, "volume": 386567.0}, {"date": "2024-04-03", "close": 40.52, "volume": 214188.0}, {"date": "2024-04-04", "close": 38.94, "volume": 134705.0}, {"date": "2024-04-05", "close": 39.44, "volume": 135028.0}, {"date": "2024-04-08", "close": 41.06, "volume": 131430.0}, {"date": "2024-04-09", "close": 41.08, "volume": 156310.0}, {"date": "2024-04-10", "close": 38.74, "volume": 269089.0}, {"date": "2024-04-11", "close": 39.25, "volume": 140941.0}, {"date": "2024-04-12", "close": 37.63, "volume": 113050.0}, {"date": "2024-04-15", "close": 35.3, "volume": 264447.0}, {"date": "2024-04-16", "close": 34.85, "volume": 160061.0}, {"date": "2024-04-17", "close": 34.47, "volume": 174947.0}, {"date": "2024-04-18", "close": 34.28, "volume": 131657.0}, {"date": "2024-04-19", "close": 34.13, "volume": 174928.0}, {"date": "2024-04-22", "close": 35.53, "volume": 176438.0}, {"date": "2024-04-23", "close": 37.39, "volume": 151699.0}, {"date": "2024-04-24", "close": 37.49, "volume": 187853.0}, {"date": "2024-04-25", "close": 36.43, "volume": 131892.0}, {"date": "2024-04-26", "close": 37.9, "volume": 113252.0}, {"date": "2024-04-29", "close": 37.35, "volume": 213970.0}, {"date": "2024-04-30", "close": 48.27, "volume": 1461272.0}, {"date": "2024-05-01", "close": 47.89, "volume": 384817.0}, {"date": "2024-05-02", "close": 49.33, "volume": 399245.0}, {"date": "2024-05-03", "close": 49.41, "volume": 238738.0}, {"date": "2024-05-06", "close": 50.18, "volume": 238142.0}, {"date": "2024-05-07", "close": 48.93, "volume": 164031.0}, {"date": "2024-05-08", "close": 47.81, "volume": 125135.0}, {"date": "2024-05-09", "close": 48.26, "volume": 111482.0}, {"date": "2024-05-10", "close": 46.55, "volume": 116835.0}, {"date": "2024-05-13", "close": 48.19, "volume": 166203.0}, {"date": "2024-05-14", "close": 46.71, "volume": 125950.0}, {"date": "2024-05-15", "close": 46.62, "volume": 155462.0}, {"date": "2024-05-16", "close": 46.01, "volume": 199861.0}, {"date": "2024-05-17", "close": 45.7, "volume": 88471.0}, {"date": "2024-05-20", "close": 45.61, "volume": 119578.0}, {"date": "2024-05-21", "close": 44.55, "volume": 178209.0}, {"date": "2024-05-22", "close": 44.15, "volume": 89895.0}, {"date": "2024-05-23", "close": 43.06, "volume": 105923.0}, {"date": "2024-05-24", "close": 45.06, "volume": 114868.0}, {"date": "2024-05-28", "close": 46.4, "volume": 182396.0}, {"date": "2024-05-29", "close": 43.22, "volume": 206003.0}, {"date": "2024-05-30", "close": 44.5, "volume": 179468.0}, {"date": "2024-05-31", "close": 42.99, "volume": 120089.0}, {"date": "2024-06-03", "close": 42.32, "volume": 164045.0}, {"date": "2024-06-04", "close": 40.69, "volume": 159217.0}, {"date": "2024-06-05", "close": 42.83, "volume": 150795.0}, {"date": "2024-06-06", "close": 44.56, "volume": 141814.0}, {"date": "2024-06-07", "close": 42.79, "volume": 150439.0}, {"date": "2024-06-10", "close": 41.73, "volume": 114084.0}, {"date": "2024-06-11", "close": 42.38, "volume": 91742.0}, {"date": "2024-06-12", "close": 46.39, "volume": 207585.0}, {"date": "2024-06-13", "close": 43.52, "volume": 117679.0}, {"date": "2024-06-14", "close": 42.36, "volume": 142168.0}, {"date": "2024-06-17", "close": 41.98, "volume": 97988.0}, {"date": "2024-06-18", "close": 42.18, "volume": 79358.0}, {"date": "2024-06-20", "close": 40.79, "volume": 263330.0}, {"date": "2024-06-21", "close": 39.78, "volume": 178769.0}, {"date": "2024-06-24", "close": 39.93, "volume": 166738.0}, {"date": "2024-06-25", "close": 39.57, "volume": 141102.0}, {"date": "2024-06-26", "close": 39.99, "volume": 104023.0}, {"date": "2024-06-27", "close": 39.94, "volume": 73318.0}, {"date": "2024-06-28", "close": 41.59, "volume": 473043.0}, {"date": "2024-07-01", "close": 39.74, "volume": 103979.0}, {"date": "2024-07-02", "close": 41.65, "volume": 84778.0}, {"date": "2024-07-03", "close": 42.05, "volume": 46469.0}, {"date": "2024-07-05", "close": 41.17, "volume": 72280.0}, {"date": "2024-07-08", "close": 41.61, "volume": 85126.0}, {"date": "2024-07-09", "close": 41.51, "volume": 121696.0}, {"date": "2024-07-10", "close": 41.79, "volume": 94520.0}, {"date": "2024-07-11", "close": 45.17, "volume": 198463.0}, {"date": "2024-07-12", "close": 46.63, "volume": 209408.0}, {"date": "2024-07-15", "close": 48.94, "volume": 187561.0}, {"date": "2024-07-16", "close": 53.93, "volume": 303899.0}, {"date": "2024-07-17", "close": 54.09, "volume": 232753.0}, {"date": "2024-07-18", "close": 52.25, "volume": 171754.0}, {"date": "2024-07-19", "close": 52.51, "volume": 150369.0}, {"date": "2024-07-22", "close": 54.5, "volume": 189471.0}, {"date": "2024-07-23", "close": 54.04, "volume": 140805.0}, {"date": "2024-07-24", "close": 52.4, "volume": 124179.0}, {"date": "2024-07-25", "close": 54.72, "volume": 317444.0}, {"date": "2024-07-26", "close": 55.72, "volume": 511483.0}, {"date": "2024-07-29", "close": 52.5, "volume": 214565.0}, {"date": "2024-07-30", "close": 52.6, "volume": 175419.0}, {"date": "2024-07-31", "close": 53.22, "volume": 162079.0}, {"date": "2024-08-01", "close": 46.29, "volume": 414077.0}, {"date": "2024-08-02", "close": 47.87, "volume": 251310.0}, {"date": "2024-08-05", "close": 46.52, "volume": 215857.0}, {"date": "2024-08-06", "close": 46.22, "volume": 208499.0}, {"date": "2024-08-07", "close": 43.38, "volume": 195510.0}, {"date": "2024-08-08", "close": 45.13, "volume": 147772.0}, {"date": "2024-08-09", "close": 43.15, "volume": 161509.0}, {"date": "2024-08-12", "close": 43.26, "volume": 115871.0}, {"date": "2024-08-13", "close": 45.63, "volume": 208289.0}, {"date": "2024-08-14", "close": 45.88, "volume": 177225.0}, {"date": "2024-08-15", "close": 49.83, "volume": 325938.0}, {"date": "2024-08-16", "close": 50.22, "volume": 146709.0}, {"date": "2024-08-19", "close": 54.8, "volume": 279867.0}, {"date": "2024-08-20", "close": 51.79, "volume": 195411.0}, {"date": "2024-08-21", "close": 52.2, "volume": 81243.0}, {"date": "2024-08-22", "close": 51.91, "volume": 103334.0}, {"date": "2024-08-23", "close": 57.31, "volume": 348722.0}, {"date": "2024-08-26", "close": 59.34, "volume": 332229.0}, {"date": "2024-08-27", "close": 60.42, "volume": 203068.0}, {"date": "2024-08-28", "close": 56.43, "volume": 198741.0}, {"date": "2024-08-29", "close": 57.69, "volume": 175951.0}, {"date": "2024-08-30", "close": 57.93, "volume": 307579.0}, {"date": "2024-09-03", "close": 55.19, "volume": 208360.0}, {"date": "2024-09-04", "close": 54.85, "volume": 165911.0}, {"date": "2024-09-05", "close": 53.0, "volume": 213353.0}, {"date": "2024-09-06", "close": 51.79, "volume": 177320.0}, {"date": "2024-09-09", "close": 53.29, "volume": 130388.0}, {"date": "2024-09-10", "close": 51.64, "volume": 138907.0}, {"date": "2024-09-11", "close": 53.39, "volume": 123220.0}, {"date": "2024-09-12", "close": 54.42, "volume": 117541.0}, {"date": "2024-09-13", "close": 57.27, "volume": 251387.0}, {"date": "2024-09-16", "close": 57.64, "volume": 106296.0}, {"date": "2024-09-17", "close": 58.37, "volume": 102355.0}, {"date": "2024-09-18", "close": 58.14, "volume": 198871.0}, {"date": "2024-09-19", "close": 59.84, "volume": 198180.0}, {"date": "2024-09-20", "close": 60.1, "volume": 189309.0}, {"date": "2024-09-23", "close": 58.2, "volume": 142573.0}, {"date": "2024-09-24", "close": 57.98, "volume": 102981.0}, {"date": "2024-09-25", "close": 56.02, "volume": 105293.0}, {"date": "2024-09-26", "close": 55.88, "volume": 133803.0}, {"date": "2024-09-27", "close": 56.42, "volume": 125287.0}, {"date": "2024-09-30", "close": 58.03, "volume": 217046.0}, {"date": "2024-10-01", "close": 57.57, "volume": 120494.0}, {"date": "2024-10-02", "close": 57.39, "volume": 79443.0}, {"date": "2024-10-03", "close": 55.26, "volume": 138356.0}, {"date": "2024-10-04", "close": 55.57, "volume": 97204.0}, {"date": "2024-10-07", "close": 54.91, "volume": 104535.0}, {"date": "2024-10-08", "close": 54.73, "volume": 99997.0}, {"date": "2024-10-09", "close": 56.28, "volume": 100538.0}, {"date": "2024-10-10", "close": 57.03, "volume": 162207.0}, {"date": "2024-10-11", "close": 60.24, "volume": 123429.0}, {"date": "2024-10-14", "close": 60.78, "volume": 137762.0}, {"date": "2024-10-15", "close": 60.09, "volume": 108072.0}, {"date": "2024-10-16", "close": 61.99, "volume": 126193.0}, {"date": "2024-10-17", "close": 59.87, "volume": 94891.0}, {"date": "2024-10-18", "close": 60.12, "volume": 87618.0}, {"date": "2024-10-21", "close": 56.7, "volume": 198644.0}, {"date": "2024-10-22", "close": 56.0, "volume": 191919.0}, {"date": "2024-10-23", "close": 52.17, "volume": 247593.0}, {"date": "2024-10-24", "close": 53.74, "volume": 213210.0}, {"date": "2024-10-25", "close": 53.37, "volume": 138000.0}, {"date": "2024-10-28", "close": 52.96, "volume": 118959.0}, {"date": "2024-10-29", "close": 52.76, "volume": 162529.0}, {"date": "2024-10-30", "close": 58.04, "volume": 299176.0}, {"date": "2024-10-31", "close": 57.03, "volume": 500080.0}, {"date": "2024-11-01", "close": 45.15, "volume": 1610221.0}, {"date": "2024-11-04", "close": 45.985, "volume": 650429.0}, {"date": "2024-11-05", "close": 47.1, "volume": 553279.0}, {"date": "2024-11-06", "close": 48.79, "volume": 418702.0}, {"date": "2024-11-07", "close": 48.2, "volume": 292322.0}, {"date": "2024-11-08", "close": 47.42, "volume": 284597.0}, {"date": "2024-11-11", "close": 52.24, "volume": 421105.0}, {"date": "2024-11-12", "close": 54.01, "volume": 455030.0}, {"date": "2024-11-13", "close": 49.82, "volume": 349775.0}, {"date": "2024-11-14", "close": 48.45, "volume": 217274.0}, {"date": "2024-11-15", "close": 44.34, "volume": 425366.0}, {"date": "2024-11-18", "close": 43.43, "volume": 706986.0}, {"date": "2024-11-19", "close": 42.94, "volume": 241862.0}, {"date": "2024-11-20", "close": 42.99, "volume": 225734.0}, {"date": "2024-11-21", "close": 43.65, "volume": 280664.0}, {"date": "2024-11-22", "close": 43.99, "volume": 274085.0}, {"date": "2024-11-25", "close": 45.96, "volume": 321835.0}, {"date": "2024-11-26", "close": 43.7, "volume": 208699.0}, {"date": "2024-11-27", "close": 43.85, "volume": 151497.0}, {"date": "2024-11-29", "close": 44.21, "volume": 137503.0}, {"date": "2024-12-02", "close": 40.91, "volume": 439575.0}, {"date": "2024-12-03", "close": 39.87, "volume": 417418.0}, {"date": "2024-12-04", "close": 38.57, "volume": 475439.0}, {"date": "2024-12-05", "close": 38.32, "volume": 1491430.0}, {"date": "2024-12-06", "close": 39.18, "volume": 528170.0}, {"date": "2024-12-09", "close": 41.11, "volume": 559849.0}, {"date": "2024-12-10", "close": 41.33, "volume": 265878.0}, {"date": "2024-12-11", "close": 43.78, "volume": 328478.0}, {"date": "2024-12-12", "close": 40.87, "volume": 377657.0}, {"date": "2024-12-13", "close": 39.8, "volume": 215869.0}, {"date": "2024-12-16", "close": 40.12, "volume": 175599.0}, {"date": "2024-12-17", "close": 40.46, "volume": 270730.0}, {"date": "2024-12-18", "close": 39.09, "volume": 486800.0}, {"date": "2024-12-19", "close": 39.15, "volume": 329693.0}, {"date": "2024-12-20", "close": 39.61, "volume": 284058.0}, {"date": "2024-12-23", "close": 38.27, "volume": 181761.0}, {"date": "2024-12-24", "close": 38.44, "volume": 122096.0}, {"date": "2024-12-26", "close": 40.29, "volume": 220255.0}, {"date": "2024-12-27", "close": 39.25, "volume": 167366.0}, {"date": "2024-12-30", "close": 38.76, "volume": 169511.0}, {"date": "2024-12-31", "close": 38.75, "volume": 286645.0}, {"date": "2025-01-02", "close": 38.84, "volume": 165876.0}, {"date": "2025-01-03", "close": 39.99, "volume": 115785.0}, {"date": "2025-01-06", "close": 39.87, "volume": 158804.0}, {"date": "2025-01-07", "close": 39.38, "volume": 166311.0}, {"date": "2025-01-08", "close": 38.86, "volume": 216291.0}, {"date": "2025-01-10", "close": 36.27, "volume": 377897.0}, {"date": "2025-01-13", "close": 36.765, "volume": 166745.0}, {"date": "2025-01-14", "close": 36.56, "volume": 129543.0}, {"date": "2025-01-15", "close": 38.52, "volume": 340282.0}, {"date": "2025-01-16", "close": 40.29, "volume": 214812.0}, {"date": "2025-01-17", "close": 40.64, "volume": 260555.0}, {"date": "2025-01-21", "close": 44.49, "volume": 492463.0}, {"date": "2025-01-22", "close": 43.31, "volume": 252707.0}, {"date": "2025-01-23", "close": 42.51, "volume": 174180.0}, {"date": "2025-01-24", "close": 41.45, "volume": 266096.0}, {"date": "2025-01-27", "close": 49.32, "volume": 750641.0}, {"date": "2025-01-28", "close": 46.64, "volume": 267601.0}, {"date": "2025-01-29", "close": 45.92, "volume": 356567.0}, {"date": "2025-01-30", "close": 47.135, "volume": 217439.0}, {"date": "2025-01-31", "close": 44.93, "volume": 165585.0}, {"date": "2025-02-03", "close": 44.09, "volume": 149887.0}, {"date": "2025-02-04", "close": 44.8, "volume": 115563.0}, {"date": "2025-02-05", "close": 44.97, "volume": 146220.0}, {"date": "2025-02-06", "close": 45.41, "volume": 163349.0}, {"date": "2025-02-07", "close": 45.71, "volume": 185328.0}, {"date": "2025-02-10", "close": 45.87, "volume": 139093.0}, {"date": "2025-02-11", "close": 45.15, "volume": 98725.0}, {"date": "2025-02-12", "close": 44.46, "volume": 144842.0}, {"date": "2025-02-13", "close": 46.18, "volume": 125198.0}, {"date": "2025-02-14", "close": 46.97, "volume": 140567.0}, {"date": "2025-02-18", "close": 45.96, "volume": 108126.0}, {"date": "2025-02-19", "close": 44.96, "volume": 117280.0}, {"date": "2025-02-20", "close": 43.1, "volume": 140853.0}, {"date": "2025-02-21", "close": 41.27, "volume": 182953.0}, {"date": "2025-02-24", "close": 39.89, "volume": 222638.0}, {"date": "2025-02-25", "close": 41.1, "volume": 266433.0}, {"date": "2025-02-26", "close": 40.51, "volume": 135714.0}, {"date": "2025-02-27", "close": 38.88, "volume": 155322.0}, {"date": "2025-02-28", "close": 40.39, "volume": 180959.0}, {"date": "2025-03-03", "close": 38.14, "volume": 223700.0}, {"date": "2025-03-04", "close": 38.72, "volume": 282325.0}, {"date": "2025-03-05", "close": 40.27, "volume": 412892.0}, {"date": "2025-03-06", "close": 49.34, "volume": 1339499.0}, {"date": "2025-03-07", "close": 48.62, "volume": 604615.0}, {"date": "2025-03-10", "close": 42.21, "volume": 371999.0}, {"date": "2025-03-11", "close": 41.15, "volume": 350766.0}, {"date": "2025-03-12", "close": 45.83, "volume": 330937.0}, {"date": "2025-03-13", "close": 46.54, "volume": 383347.0}, {"date": "2025-03-14", "close": 49.26, "volume": 474480.0}, {"date": "2025-03-17", "close": 50.63, "volume": 286221.0}, {"date": "2025-03-18", "close": 48.7, "volume": 179061.0}, {"date": "2025-03-19", "close": 49.44, "volume": 157580.0}, {"date": "2025-03-20", "close": 51.39, "volume": 301101.0}, {"date": "2025-03-21", "close": 51.68, "volume": 219794.0}, {"date": "2025-03-24", "close": 55.58, "volume": 303382.0}, {"date": "2025-03-25", "close": 54.95, "volume": 181671.0}, {"date": "2025-03-26", "close": 54.57, "volume": 142302.0}, {"date": "2025-03-27", "close": 52.86, "volume": 186009.0}, {"date": "2025-03-28", "close": 51.41, "volume": 215203.0}, {"date": "2025-03-31", "close": 50.27, "volume": 196535.0}, {"date": "2025-04-01", "close": 52.76, "volume": 205862.0}, {"date": "2025-04-02", "close": 53.47, "volume": 188098.0}, {"date": "2025-04-03", "close": 47.68, "volume": 268467.0}, {"date": "2025-04-04", "close": 45.96, "volume": 332016.0}, {"date": "2025-04-07", "close": 43.99, "volume": 314792.0}, {"date": "2025-04-08", "close": 41.73, "volume": 279798.0}, {"date": "2025-04-09", "close": 44.65, "volume": 457632.0}, {"date": "2025-04-10", "close": 42.29, "volume": 225476.0}, {"date": "2025-04-11", "close": 41.02, "volume": 277344.0}, {"date": "2025-04-14", "close": 43.015, "volume": 176423.0}, {"date": "2025-04-15", "close": 45.15, "volume": 189880.0}, {"date": "2025-04-16", "close": 45.2, "volume": 206401.0}, {"date": "2025-04-17", "close": 44.88, "volume": 173902.0}, {"date": "2025-04-21", "close": 42.54, "volume": 212926.0}, {"date": "2025-04-22", "close": 44.52, "volume": 261141.0}, {"date": "2025-04-23", "close": 46.4, "volume": 320205.0}, {"date": "2025-04-24", "close": 51.53, "volume": 573274.0}, {"date": "2025-04-25", "close": 51.54, "volume": 235097.0}, {"date": "2025-04-28", "close": 52.11, "volume": 318379.0}, {"date": "2025-04-29", "close": 53.02, "volume": 237915.0}, {"date": "2025-04-30", "close": 51.59, "volume": 234660.0}, {"date": "2025-05-01", "close": 54.12, "volume": 568735.0}, {"date": "2025-05-02", "close": 43.22, "volume": 3259799.0}, {"date": "2025-05-05", "close": 39.55, "volume": 1203194.0}, {"date": "2025-05-06", "close": 36.92, "volume": 761694.0}, {"date": "2025-05-07", "close": 37.53, "volume": 515947.0}, {"date": "2025-05-08", "close": 38.96, "volume": 397249.0}, {"date": "2025-05-09", "close": 38.7, "volume": 499532.0}, {"date": "2025-05-12", "close": 39.3, "volume": 506022.0}, {"date": "2025-05-13", "close": 40.32, "volume": 495777.0}, {"date": "2025-05-14", "close": 38.7, "volume": 323787.0}, {"date": "2025-05-15", "close": 37.62, "volume": 311430.0}, {"date": "2025-05-16", "close": 38.21, "volume": 221989.0}, {"date": "2025-05-19", "close": 37.96, "volume": 202384.0}, {"date": "2025-05-20", "close": 37.65, "volume": 192271.0}, {"date": "2025-05-21", "close": 35.44, "volume": 385334.0}, {"date": "2025-05-22", "close": 35.38, "volume": 348060.0}, {"date": "2025-05-23", "close": 35.16, "volume": 203703.0}, {"date": "2025-05-27", "close": 35.8, "volume": 333422.0}, {"date": "2025-05-28", "close": 35.44, "volume": 407918.0}, {"date": "2025-05-29", "close": 35.59, "volume": 312646.0}, {"date": "2025-05-30", "close": 35.02, "volume": 385874.0}, {"date": "2025-06-02", "close": 34.69, "volume": 326846.0}, {"date": "2025-06-03", "close": 35.49, "volume": 295402.0}, {"date": "2025-06-04", "close": 35.29, "volume": 257037.0}, {"date": "2025-06-05", "close": 35.09, "volume": 285844.0}, {"date": "2025-06-06", "close": 35.99, "volume": 256684.0}, {"date": "2025-06-09", "close": 36.19, "volume": 238304.0}, {"date": "2025-06-10", "close": 36.3, "volume": 248023.0}, {"date": "2025-06-11", "close": 36.52, "volume": 289747.0}, {"date": "2025-06-12", "close": 35.24, "volume": 232047.0}, {"date": "2025-06-13", "close": 34.16, "volume": 225641.0}, {"date": "2025-06-16", "close": 35.35, "volume": 251106.0}, {"date": "2025-06-17", "close": 33.74, "volume": 282068.0}, {"date": "2025-06-18", "close": 34.61, "volume": 247798.0}, {"date": "2025-06-20", "close": 34.87, "volume": 193710.0}, {"date": "2025-06-23", "close": 35.61, "volume": 216664.0}, {"date": "2025-06-24", "close": 36.57, "volume": 209829.0}, {"date": "2025-06-25", "close": 35.78, "volume": 207886.0}, {"date": "2025-06-26", "close": 36.28, "volume": 211879.0}, {"date": "2025-06-27", "close": 36.95, "volume": 379681.0}, {"date": "2025-06-30", "close": 37.07, "volume": 269838.0}, {"date": "2025-07-01", "close": 38.33, "volume": 229945.0}, {"date": "2025-07-02", "close": 38.75, "volume": 209159.0}, {"date": "2025-07-03", "close": 38.76, "volume": 115776.0}, {"date": "2025-07-07", "close": 38.25, "volume": 224361.0}, {"date": "2025-07-08", "close": 38.37, "volume": 167412.0}, {"date": "2025-07-09", "close": 39.05, "volume": 258981.0}, {"date": "2025-07-10", "close": 40.72, "volume": 590993.0}, {"date": "2025-07-11", "close": 38.6, "volume": 281753.0}, {"date": "2025-07-14", "close": 38.63, "volume": 218405.0}, {"date": "2025-07-15", "close": 37.34, "volume": 218139.0}, {"date": "2025-07-16", "close": 37.82, "volume": 182230.0}, {"date": "2025-07-17", "close": 38.145, "volume": 194329.0}, {"date": "2025-07-18", "close": 37.93, "volume": 231747.0}, {"date": "2025-07-21", "close": 38.93, "volume": 340957.0}, {"date": "2025-07-22", "close": 40.49, "volume": 344997.0}, {"date": "2025-07-23", "close": 41.05, "volume": 302240.0}, {"date": "2025-07-24", "close": 50.34, "volume": 1376072.0}, {"date": "2025-07-25", "close": 49.06, "volume": 462239.0}, {"date": "2025-07-28", "close": 48.2, "volume": 255382.0}, {"date": "2025-07-29", "close": 47.44, "volume": 226553.0}, {"date": "2025-07-30", "close": 46.55, "volume": 368292.0}, {"date": "2025-07-31", "close": 46.68, "volume": 463199.0}, {"date": "2025-08-01", "close": 49.47, "volume": 641457.0}, {"date": "2025-08-04", "close": 53.09, "volume": 591957.0}, {"date": "2025-08-05", "close": 53.23, "volume": 450486.0}, {"date": "2025-08-06", "close": 54.52, "volume": 265925.0}, {"date": "2025-08-07", "close": 54.16, "volume": 201735.0}, {"date": "2025-08-08", "close": 54.165, "volume": 238538.0}, {"date": "2025-08-11", "close": 55.31, "volume": 228861.0}, {"date": "2025-08-12", "close": 56.97, "volume": 269216.0}, {"date": "2025-08-13", "close": 61.8, "volume": 535216.0}, {"date": "2025-08-14", "close": 62.0, "volume": 391496.0}, {"date": "2025-08-15", "close": 63.52, "volume": 492610.0}, {"date": "2025-08-18", "close": 64.13, "volume": 493773.0}, {"date": "2025-08-19", "close": 62.06, "volume": 367706.0}, {"date": "2025-08-20", "close": 62.43, "volume": 449995.0}, {"date": "2025-08-21", "close": 63.15, "volume": 155788.0}, {"date": "2025-08-22", "close": 69.48, "volume": 474749.0}, {"date": "2025-08-25", "close": 69.82, "volume": 321823.0}, {"date": "2025-08-26", "close": 69.12, "volume": 227155.0}, {"date": "2025-08-27", "close": 67.72, "volume": 365540.0}, {"date": "2025-08-28", "close": 67.41, "volume": 286567.0}, {"date": "2025-08-29", "close": 67.95, "volume": 189120.0}, {"date": "2025-09-02", "close": 67.84, "volume": 249173.0}, {"date": "2025-09-03", "close": 68.47, "volume": 176901.0}, {"date": "2025-09-04", "close": 71.25, "volume": 187403.0}, {"date": "2025-09-05", "close": 71.81, "volume": 219668.0}, {"date": "2025-09-08", "close": 73.99, "volume": 217903.0}, {"date": "2025-09-09", "close": 72.56, "volume": 234536.0}, {"date": "2025-09-10", "close": 71.72, "volume": 151726.0}, {"date": "2025-09-11", "close": 71.77, "volume": 230730.0}, {"date": "2025-09-12", "close": 71.82, "volume": 111423.0}, {"date": "2025-09-15", "close": 73.74, "volume": 131266.0}, {"date": "2025-09-16", "close": 73.68, "volume": 147854.0}, {"date": "2025-09-17", "close": 75.77, "volume": 430380.0}, {"date": "2025-09-18", "close": 76.51, "volume": 239108.0}, {"date": "2025-09-19", "close": 74.53, "volume": 238537.0}, {"date": "2025-09-22", "close": 73.15, "volume": 122956.0}, {"date": "2025-09-23", "close": 70.4, "volume": 196702.0}, {"date": "2025-09-24", "close": 69.11, "volume": 322540.0}, {"date": "2025-09-25", "close": 68.59, "volume": 165825.0}, {"date": "2025-09-26", "close": 70.56, "volume": 126508.0}, {"date": "2025-09-29", "close": 67.68, "volume": 194910.0}, {"date": "2025-09-30", "close": 64.73, "volume": 345871.0}, {"date": "2025-10-01", "close": 64.69, "volume": 199845.0}, {"date": "2025-10-02", "close": 63.44, "volume": 118701.0}, {"date": "2025-10-03", "close": 63.19, "volume": 112024.0}, {"date": "2025-10-06", "close": 60.3, "volume": 144923.0}, {"date": "2025-10-07", "close": 59.04, "volume": 264944.0}, {"date": "2025-10-08", "close": 59.61, "volume": 185944.0}, {"date": "2025-10-09", "close": 59.26, "volume": 159802.0}, {"date": "2025-10-10", "close": 56.91, "volume": 183460.0}, {"date": "2025-10-13", "close": 54.68, "volume": 342741.0}, {"date": "2025-10-14", "close": 57.95, "volume": 293964.0}, {"date": "2025-10-15", "close": 60.0, "volume": 336967.0}, {"date": "2025-10-16", "close": 58.225, "volume": 338597.0}, {"date": "2025-10-17", "close": 57.15, "volume": 145110.0}, {"date": "2025-10-20", "close": 58.23, "volume": 156080.0}, {"date": "2025-10-21", "close": 59.06, "volume": 177553.0}, {"date": "2025-10-22", "close": 59.27, "volume": 201256.0}, {"date": "2025-10-23", "close": 60.0, "volume": 179888.0}, {"date": "2025-10-24", "close": 62.86, "volume": 272468.0}, {"date": "2025-10-27", "close": 61.45, "volume": 256700.0}, {"date": "2025-10-28", "close": 61.13, "volume": 341739.0}, {"date": "2025-10-29", "close": 60.4, "volume": 303269.0}, {"date": "2025-10-30", "close": 64.22, "volume": 589846.0}, {"date": "2025-10-31", "close": 64.0, "volume": 560710.0}, {"date": "2025-11-03", "close": 65.74, "volume": 509603.0}, {"date": "2025-11-04", "close": 62.02, "volume": 338854.0}, {"date": "2025-11-05", "close": 58.02, "volume": 345547.0}, {"date": "2025-11-06", "close": 53.27, "volume": 322154.0}, {"date": "2025-11-07", "close": 52.04, "volume": 358532.0}, {"date": "2025-11-10", "close": 53.52, "volume": 253535.0}, {"date": "2025-11-11", "close": 52.09, "volume": 264891.0}, {"date": "2025-11-12", "close": 51.83, "volume": 224157.0}, {"date": "2025-11-13", "close": 50.69, "volume": 229875.0}, {"date": "2025-11-14", "close": 49.12, "volume": 151670.0}, {"date": "2025-11-17", "close": 48.4, "volume": 190695.0}, {"date": "2025-11-18", "close": 48.88, "volume": 164183.0}, {"date": "2025-11-19", "close": 49.35, "volume": 191050.0}, {"date": "2025-11-20", "close": 48.11, "volume": 276731.0}, {"date": "2025-11-21", "close": 50.57, "volume": 325658.0}, {"date": "2025-11-24", "close": 51.02, "volume": 329370.0}, {"date": "2025-11-25", "close": 55.37, "volume": 296304.0}, {"date": "2025-11-26", "close": 57.19, "volume": 282539.0}, {"date": "2025-11-28", "close": 57.03, "volume": 98020.0}, {"date": "2025-12-01", "close": 56.5, "volume": 154469.0}, {"date": "2025-12-02", "close": 55.72, "volume": 119333.0}, {"date": "2025-12-03", "close": 56.72, "volume": 165842.0}, {"date": "2025-12-04", "close": 57.19, "volume": 103455.0}, {"date": "2025-12-05", "close": 55.515, "volume": 142903.0}, {"date": "2025-12-08", "close": 54.52, "volume": 135608.0}, {"date": "2025-12-09", "close": 54.86, "volume": 212313.0}, {"date": "2025-12-10", "close": 56.03, "volume": 269437.0}, {"date": "2025-12-11", "close": 55.94, "volume": 189990.0}, {"date": "2025-12-12", "close": 54.06, "volume": 194419.0}, {"date": "2025-12-15", "close": 50.495, "volume": 252522.0}, {"date": "2025-12-16", "close": 51.46, "volume": 124279.0}, {"date": "2025-12-17", "close": 50.69, "volume": 123608.0}, {"date": "2025-12-18", "close": 52.71, "volume": 127874.0}, {"date": "2025-12-19", "close": 52.35, "volume": 180307.0}, {"date": "2025-12-22", "close": 52.7, "volume": 98766.0}, {"date": "2025-12-23", "close": 53.13, "volume": 87113.0}, {"date": "2025-12-24", "close": 54.12, "volume": 69601.0}, {"date": "2025-12-26", "close": 54.42, "volume": 114042.0}, {"date": "2025-12-29", "close": 54.07, "volume": 120362.0}, {"date": "2025-12-30", "close": 53.29, "volume": 126862.0}, {"date": "2025-12-31", "close": 53.09, "volume": 211748.0}, {"date": "2026-01-02", "close": 51.5, "volume": 115776.0}, {"date": "2026-01-05", "close": 54.45, "volume": 92401.0}, {"date": "2026-01-06", "close": 54.16, "volume": 105002.0}, {"date": "2026-01-07", "close": 53.25, "volume": 82507.0}, {"date": "2026-01-08", "close": 55.74, "volume": 179394.0}, {"date": "2026-01-09", "close": 62.91, "volume": 606838.0}, {"date": "2026-01-12", "close": 58.82, "volume": 425181.0}, {"date": "2026-01-13", "close": 62.41, "volume": 470298.0}, {"date": "2026-01-14", "close": 64.38, "volume": 404865.0}, {"date": "2026-01-15", "close": 67.17, "volume": 557372.0}, {"date": "2026-01-16", "close": 68.01, "volume": 390882.0}, {"date": "2026-01-20", "close": 64.93, "volume": 410141.0}, {"date": "2026-01-21", "close": 67.01, "volume": 269902.0}, {"date": "2026-01-22", "close": 67.49, "volume": 296688.0}, {"date": "2026-01-23", "close": 62.37, "volume": 248452.0}, {"date": "2026-01-26", "close": 61.91, "volume": 196502.0}, {"date": "2026-01-27", "close": 58.94, "volume": 417249.0}, {"date": "2026-01-28", "close": 57.91, "volume": 254342.0}, {"date": "2026-01-29", "close": 58.51, "volume": 296224.0}, {"date": "2026-01-30", "close": 56.66, "volume": 293731.0}, {"date": "2026-02-02", "close": 53.76, "volume": 325845.0}, {"date": "2026-02-03", "close": 47.08, "volume": 639012.0}, {"date": "2026-02-04", "close": 45.56, "volume": 681790.0}, {"date": "2026-02-05", "close": 42.96, "volume": 336016.0}, {"date": "2026-02-06", "close": 47.46, "volume": 624127.0}, {"date": "2026-02-09", "close": 45.71, "volume": 539936.0}, {"date": "2026-02-10", "close": 45.85, "volume": 595694.0}, {"date": "2026-02-11", "close": 42.13, "volume": 365882.0}, {"date": "2026-02-12", "close": 38.52, "volume": 759800.0}, {"date": "2026-02-13", "close": 39.75, "volume": 498031.0}, {"date": "2026-02-17", "close": 38.6, "volume": 406135.0}, {"date": "2026-02-18", "close": 39.28, "volume": 366994.0}, {"date": "2026-02-19", "close": 38.39, "volume": 255634.0}, {"date": "2026-02-20", "close": 38.95, "volume": 379977.0}, {"date": "2026-02-23", "close": 33.24, "volume": 728536.0}, {"date": "2026-02-24", "close": 34.3, "volume": 598165.0}, {"date": "2026-02-25", "close": 35.49, "volume": 785027.0}, {"date": "2026-02-26", "close": 38.32, "volume": 672054.0}, {"date": "2026-02-27", "close": 37.37, "volume": 709517.0}, {"date": "2026-03-02", "close": 37.74, "volume": 538996.0}, {"date": "2026-03-03", "close": 46.75, "volume": 1182675.0}, {"date": "2026-03-04", "close": 47.36, "volume": 733968.0}, {"date": "2026-03-05", "close": 45.955, "volume": 1281130.0}, {"date": "2026-03-06", "close": 42.9, "volume": 404054.0}, {"date": "2026-03-09", "close": 42.65, "volume": 365429.0}, {"date": "2026-03-10", "close": 40.52, "volume": 412280.0}, {"date": "2026-03-11", "close": 40.53, "volume": 327027.0}, {"date": "2026-03-12", "close": 39.76, "volume": 267384.0}, {"date": "2026-03-13", "close": 39.94, "volume": 192561.0}, {"date": "2026-03-16", "close": 40.23, "volume": 215510.0}, {"date": "2026-03-17", "close": 41.33, "volume": 223319.0}, {"date": "2026-03-18", "close": 41.85, "volume": 283068.0}, {"date": "2026-03-19", "close": 41.31, "volume": 204277.0}, {"date": "2026-03-20", "close": 40.42, "volume": 303873.0}, {"date": "2026-03-23", "close": 42.7, "volume": 246856.0}, {"date": "2026-03-24", "close": 42.23, "volume": 167525.0}, {"date": "2026-03-25", "close": 42.495, "volume": 157693.0}, {"date": "2026-03-26", "close": 43.46, "volume": 145320.0}, {"date": "2026-03-27", "close": 41.72, "volume": 187477.0}, {"date": "2026-03-30", "close": 42.2, "volume": 253836.0}, {"date": "2026-03-31", "close": 42.88, "volume": 171964.0}, {"date": "2026-04-01", "close": 42.21, "volume": 176620.0}, {"date": "2026-04-02", "close": 40.75, "volume": 198432.0}, {"date": "2026-04-06", "close": 41.62, "volume": 172790.0}, {"date": "2026-04-07", "close": 41.08, "volume": 197032.0}, {"date": "2026-04-08", "close": 42.72, "volume": 230807.0}, {"date": "2026-04-09", "close": 41.29, "volume": 170660.0}, {"date": "2026-04-10", "close": 41.38, "volume": 170094.0}, {"date": "2026-04-13", "close": 43.34, "volume": 180628.0}, {"date": "2026-04-14", "close": 45.29, "volume": 266717.0}, {"date": "2026-04-15", "close": 45.48, "volume": 259425.0}, {"date": "2026-04-16", "close": 46.9, "volume": 122553.0}, {"date": "2026-04-17", "close": 47.96, "volume": 196654.0}, {"date": "2026-04-20", "close": 49.24, "volume": 125885.0}, {"date": "2026-04-21", "close": 48.08, "volume": 172964.0}, {"date": "2026-04-22", "close": 48.03, "volume": 96043.0}, {"date": "2026-04-23", "close": 46.98, "volume": 144335.0}, {"date": "2026-04-24", "close": 48.26, "volume": 136886.0}, {"date": "2026-04-27", "close": 48.66, "volume": 197915.0}, {"date": "2026-04-28", "close": 50.32, "volume": 287273.0}, {"date": "2026-04-29", "close": 48.38, "volume": 166389.0}, {"date": "2026-04-30", "close": 49.59, "volume": 302313.0}, {"date": "2026-05-01", "close": 38.81, "volume": 1488120.0}, {"date": "2026-05-04", "close": 38.91, "volume": 639990.0}, {"date": "2026-05-05", "close": 40.62, "volume": 331124.0}, {"date": "2026-05-06", "close": 39.67, "volume": 309239.0}, {"date": "2026-05-07", "close": 39.83, "volume": 349058.0}, {"date": "2026-05-08", "close": 39.0, "volume": 204934.0}, {"date": "2026-05-11", "close": 37.16, "volume": 369344.0}, {"date": "2026-05-12", "close": 37.77, "volume": 258019.0}, {"date": "2026-05-13", "close": 36.17, "volume": 352079.0}, {"date": "2026-05-14", "close": 35.88, "volume": 228339.0}, {"date": "2026-05-15", "close": 35.73, "volume": 338896.0}, {"date": "2026-05-18", "close": 36.25, "volume": 246791.0}, {"date": "2026-05-19", "close": 35.53, "volume": 195926.0}, {"date": "2026-05-20", "close": 37.26, "volume": 240226.0}, {"date": "2026-05-21", "close": 36.59, "volume": 172075.0}, {"date": "2026-05-22", "close": 36.42, "volume": 248983.0}, {"date": "2026-05-26", "close": 36.71, "volume": 141477.0}, {"date": "2026-05-27", "close": 37.9, "volume": 212865.0}, {"date": "2026-05-28", "close": 38.45, "volume": 201559.0}, {"date": "2026-05-29", "close": 38.2, "volume": 169311.0}, {"date": "2026-06-01", "close": 39.89, "volume": 202244.0}, {"date": "2026-06-02", "close": 38.21, "volume": 202214.0}, {"date": "2026-06-03", "close": 36.02, "volume": 280939.0}, {"date": "2026-06-04", "close": 36.26, "volume": 133653.0}, {"date": "2026-06-05", "close": 35.85, "volume": 265499.0}, {"date": "2026-06-08", "close": 35.25, "volume": 121173.0}, {"date": "2026-06-09", "close": 36.37, "volume": 131516.0}, {"date": "2026-06-10", "close": 36.42, "volume": 115138.0}, {"date": "2026-06-11", "close": 36.85, "volume": 141249.0}, {"date": "2026-06-12", "close": 36.55, "volume": 127620.0}, {"date": "2026-06-15", "close": 37.17, "volume": 205170.0}, {"date": "2026-06-16", "close": 38.48, "volume": 275231.0}, {"date": "2026-06-17", "close": 35.82, "volume": 296130.0}, {"date": "2026-06-18", "close": 39.07, "volume": 565859.0}, {"date": "2026-06-22", "close": 36.69, "volume": 472553.0}, {"date": "2026-06-23", "close": 36.74, "volume": 217149.0}, {"date": "2026-06-24", "close": 38.21, "volume": 444458.0}, {"date": "2026-06-25", "close": 38.12, "volume": 173892.0}, {"date": "2026-06-26", "close": 40.68, "volume": 860375.0}, {"date": "2026-06-29", "close": 42.76, "volume": 437951.0}, {"date": "2026-06-30", "close": 44.29, "volume": 299730.0}, {"date": "2026-07-01", "close": 44.8, "volume": 302900.0}, {"date": "2026-07-02", "close": 45.0, "volume": 356177.0}, {"date": "2026-07-06", "close": 45.87, "volume": 167638.0}, {"date": "2026-07-07", "close": 45.14, "volume": 171949.0}, {"date": "2026-07-08", "close": 44.84, "volume": 195979.0}, {"date": "2026-07-09", "close": 45.88, "volume": 149446.0}, {"date": "2026-07-10", "close": 45.3, "volume": 119609.0}, {"date": "2026-07-13", "close": 45.24, "volume": 178491.0}, {"date": "2026-07-14", "close": 45.61, "volume": 134567.0}, {"date": "2026-07-15", "close": 45.68, "volume": 168079.0}, {"date": "2026-07-16", "close": 46.89, "volume": 171026.0}, {"date": "2026-07-17", "close": 46.25, "volume": 410749.0}, {"date": "2026-07-20", "close": 44.13, "volume": 157751.0}, {"date": "2026-07-21", "close": 43.27, "volume": 315473.0}, {"date": "2026-07-22", "close": 41.39, "volume": 152626.0}, {"date": "2026-07-23", "close": 39.45, "volume": 180423.0}, {"date": "2026-07-24", "close": 39.0, "volume": 284795.0}, {"date": "2026-07-27", "close": 40.4, "volume": 163941.0}, {"date": "2026-07-28", "close": 41.0, "volume": 173974.0}, {"date": "2026-07-29", "close": 39.46, "volume": 288695.0}, {"date": "2026-07-30", "close": 31.72, "volume": 1362850.0}, {"date": "2026-07-31", "close": 31.86, "volume": 555120.0}, {"date": "2026-08-03", "close": 31.93, "volume": 886610.0}, {"date": "2026-08-04", "close": 33.76, "volume": 762745.0}, {"date": "2026-08-05", "close": 33.81, "volume": 616450.0}, {"date": "2026-08-06", "close": 31.85, "volume": 707201.0}, {"date": "2026-08-07", "close": 32.13, "volume": 773840.0}, {"date": "2026-08-10", "close": 32.28, "volume": 412616.0}, {"date": "2026-08-11", "close": 31.52, "volume": 263458.0}, {"date": "2026-08-12", "close": 31.64, "volume": 566802.0}, {"date": "2026-08-13", "close": 32.87, "volume": 617573.0}, {"date": "2026-08-14", "close": 32.59, "volume": 236580.0}, {"date": "2026-08-17", "close": 31.35, "volume": 328178.0}], "refreshing": true}