{"ticker": "UFPT", "overview": {"cik": "914156", "ticker": "UFPT", "name": "UFP TECHNOLOGIES INC", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-08-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002084956-26-000064", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006430", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "8-K RE INVESTOR PRESENTATION", "accession": "0001628280-26-058536", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002084956-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002084956-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002084956-26-000058", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-17", "title": "Form 144/A", "accession": "0001628280-26-057295", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001628280-26-057058", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056747", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-12", "title": "FORM 4/A", "accession": "0001628280-26-055989", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002084956-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002084956-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002084956-26-000052", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054428", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001628280-26-054056", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001949846-26-000471", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001974078-26-000293", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051846", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001471", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000102", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-07", "title": "Form SCHEDULE 13G", "accession": "0001465109-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002084956-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001628280-26-042801", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001628280-26-042165", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002084956-26-000048", "price_sensitive": false}]}, "description": "UFP TECHNOLOGIES INC trades as UFPT on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 13 insider filings for the company, in August 2026. Across those, 5 insiders disclosed 7 sales totalling $12.63M. The most recent filing on record is dated 25 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 12634942.67, "net": -12634942.67, "insiders": 5, "first_date": "2026-08-06", "last_date": "2026-08-25"}, "metrics": {"ticker": "UFPT", "has_prices": true, "as_of": "2026-08-07", "last": 314.01, "prev_close": 311.87, "change": 2.1399999999999864, "change_pct": 0.006861833456247752, "session_volume": 132756.0, "vwap_5": 318.4609440842761, "vwap_20": 270.6370099503321, "vwap_60": 248.9018137540489, "vwap_250": 226.6220964847471, "high_52w": 334.84, "low_52w": 185.45, "avg_volume_20": 220907.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002084956-26-000064", "src": "INSIDERS", "ticker": "UFPT", "cik": "914156", "company": "UFP TECHNOLOGIES INC", "company_raw": "UFP TECHNOLOGIES INC", "who": "Marc D. Kozin", "who_key": "KOZIN MARC D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2131475.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A board member cashes out $2.1M of UFPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1241647/000208495626000064/0002084956-26-000064-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100308}, {"id": "0002084956-26-000062", "src": "INSIDERS", "ticker": "UFPT", "cik": "914156", "company": "UFP TECHNOLOGIES INC", "company_raw": "UFP TECHNOLOGIES INC", "who": "Symeria Hudson", "who_key": "Hudson Symeria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 95094.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member offloads $95K of UFPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1932366/000208495626000062/0002084956-26-000062-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110388}, {"id": "0002084956-26-000060", "src": "INSIDERS", "ticker": "UFPT", "cik": "914156", "company": "UFP TECHNOLOGIES INC", "company_raw": "UFP TECHNOLOGIES INC", "who": "Symeria Hudson", "who_key": "Hudson Symeria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 625141.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director trims UFPT: $625K", "source_url": "https://www.sec.gov/Archives/edgar/data/1932366/000208495626000060/0002084956-26-000060-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0002084956-26-000058", "src": "INSIDERS", "ticker": "UFPT", "cik": "914156", "company": "UFP TECHNOLOGIES INC", "company_raw": "UFP TECHNOLOGIES INC", "who": "Cynthia L. Feldmann", "who_key": "FELDMANN CYNTHIA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 324260.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director sells $324K of UFPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1264554/000208495626000058/0002084956-26-000058-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0002084956-26-000056", "src": "INSIDERS", "ticker": "UFPT", "cik": "914156", "company": "UFP TECHNOLOGIES INC", "company_raw": "UFP TECHNOLOGIES INC", "who": "R. Jeffrey Bailly", "who_key": "BAILLY R JEFFREY", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4113220.8899999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director sells $4.1M of UFPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1033284/000208495626000056/0002084956-26-000056-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0002084956-26-000054", "src": "INSIDERS", "ticker": "UFPT", "cik": "914156", "company": "UFP TECHNOLOGIES INC", "company_raw": "UFP TECHNOLOGIES INC", "who": "R. Jeffrey Bailly", "who_key": "BAILLY R JEFFREY", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4997050.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Big sell in UFPT \u2014 A board member offloads $5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1033284/000208495626000054/0002084956-26-000054-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}, {"id": "0002084956-26-000052", "src": "INSIDERS", "ticker": "UFPT", "cik": "914156", "company": "UFP TECHNOLOGIES INC", "company_raw": "UFP TECHNOLOGIES INC", "who": "Jason Holt", "who_key": "Holt Jason", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 348700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President sells $349K of UFPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1867661/000208495626000052/0002084956-26-000052-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127668}, {"id": "13DG-0002100119-26-001471", "src": "13DG", "ticker": "UFPT", "cik": "914156", "company": "UFP TECHNOLOGIES INC", "company_raw": "UFP TECHNOLOGIES INC", "who": "UFP Technologies Inc", "who_key": "UFP TECHNOLOGIES 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "UFP TECHNOLOGIES INC takes a 5.01% passive stake in UFPT", "source_url": "https://www.sec.gov/Archives/edgar/data/914156/0002100119-26-001471-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0000814133-26-000102", "src": "13DG", "ticker": "UFPT", "cik": "914156", "company": "UFP TECHNOLOGIES INC", "company_raw": "UFP TECHNOLOGIES INC", "who": "UFP Technologies Inc", "who_key": "UFP TECHNOLOGIES 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "UFP TECHNOLOGIES INC moves to a 8.8% passive stake in UFPT", "source_url": "https://www.sec.gov/Archives/edgar/data/914156/0000814133-26-000102-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001465109-26-000053", "src": "13DG", "ticker": "UFPT", "cik": "914156", "company": "UFP TECHNOLOGIES INC", "company_raw": "UFP TECHNOLOGIES INC", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Neuberger Berman Group LLC takes a 6.9% passive stake in UFPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000053-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0001628280-26-055989", "src": "INSIDERS", "ticker": "UFPT", "cik": "914156", "company": "UFP TECHNOLOGIES INC", "company_raw": "UFP TECHNOLOGIES INC", "who": "Joseph John Hassett", "who_key": "Hassett Joseph John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on UFPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641388/000162828026055989/0001628280-26-055989-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218388}, {"id": "13DG-0000897378-26-000008", "src": "13DG", "ticker": "UFPT", "cik": "914156", "company": "UFP TECHNOLOGIES INC", "company_raw": "UFP TECHNOLOGIES INC", "who": "Congress Asset Management Co", "who_key": "CONGRESS ASSET MANAGEMENT CO", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CONGRESS ASSET MANAGEMENT CO crosses 5% of UFPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/897378/0000897378-26-000008-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278868}, {"id": "13DG-0000102909-26-002498", "src": "13DG", "ticker": "UFPT", "cik": "914156", "company": "UFP TECHNOLOGIES INC", "company_raw": "UFP TECHNOLOGIES INC", "who": "UFP Technologies Inc", "who_key": "UFP TECHNOLOGIES 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "UFP TECHNOLOGIES INC adjusts its stake in UFPT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/914156/0000102909-26-002498-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001471", "src": "13DG", "ticker": "UFPT", "cik": "914156", "company": "UFP TECHNOLOGIES INC", "company_raw": "UFP TECHNOLOGIES INC", "who": "UFP Technologies Inc", "who_key": "UFP TECHNOLOGIES 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "UFP TECHNOLOGIES INC takes a 5.01% passive stake in UFPT", "source_url": "https://www.sec.gov/Archives/edgar/data/914156/0002100119-26-001471-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0000814133-26-000102", "src": "13DG", "ticker": "UFPT", "cik": "914156", "company": "UFP TECHNOLOGIES INC", "company_raw": "UFP TECHNOLOGIES INC", "who": "UFP Technologies Inc", "who_key": "UFP TECHNOLOGIES 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "UFP TECHNOLOGIES INC moves to a 8.8% passive stake in UFPT", "source_url": "https://www.sec.gov/Archives/edgar/data/914156/0000814133-26-000102-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001465109-26-000053", "src": "13DG", "ticker": "UFPT", "cik": "914156", "company": "UFP TECHNOLOGIES INC", "company_raw": "UFP TECHNOLOGIES INC", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Neuberger Berman Group LLC takes a 6.9% passive stake in UFPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000053-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0000897378-26-000008", "src": "13DG", "ticker": "UFPT", "cik": "914156", "company": "UFP TECHNOLOGIES INC", "company_raw": "UFP TECHNOLOGIES INC", "who": "Congress Asset Management Co", "who_key": "CONGRESS ASSET MANAGEMENT CO", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CONGRESS ASSET MANAGEMENT CO crosses 5% of UFPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/897378/0000897378-26-000008-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278868}, {"id": "13DG-0000102909-26-002498", "src": "13DG", "ticker": "UFPT", "cik": "914156", "company": "UFP TECHNOLOGIES INC", "company_raw": "UFP TECHNOLOGIES INC", "who": "UFP Technologies Inc", "who_key": "UFP TECHNOLOGIES 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "UFP TECHNOLOGIES INC adjusts its stake in UFPT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/914156/0000102909-26-002498-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "UFP Technologies, Inc. - Common Stock", "new_value": "UFP TECHNOLOGIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000914156", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000914156", "applied": 1, "detected_at": "2026-10-28T09:29:14.626852"}]}, "key_people": [{"who": "R. Jeffrey Bailly", "who_key": "BAILLY R JEFFREY", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9110271.809999999, "net": -9110271.809999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4113220.8899999997, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1033284/000208495626000056/0002084956-26-000056-index.htm"}, {"action": "SELL", "amount": 4997050.92, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1033284/000208495626000054/0002084956-26-000054-index.htm"}], "latest": {"action": "SELL", "amount": 4113220.8899999997, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1033284/000208495626000056/0002084956-26-000056-index.htm"}}, {"who": "Marc D. Kozin", "who_key": "KOZIN MARC D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2131475.0, "net": -2131475.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2131475.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1241647/000208495626000064/0002084956-26-000064-index.htm"}], "latest": {"action": "SELL", "amount": 2131475.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1241647/000208495626000064/0002084956-26-000064-index.htm"}}, {"who": "Symeria Hudson", "who_key": "Hudson Symeria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 720235.86, "net": -720235.86, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 95094.78, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1932366/000208495626000062/0002084956-26-000062-index.htm"}, {"action": "SELL", "amount": 625141.08, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1932366/000208495626000060/0002084956-26-000060-index.htm"}], "latest": {"action": "SELL", "amount": 95094.78, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1932366/000208495626000062/0002084956-26-000062-index.htm"}}, {"who": "Jason Holt", "who_key": "Holt Jason", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 348700.0, "net": -348700.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 348700.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867661/000208495626000052/0002084956-26-000052-index.htm"}], "latest": {"action": "SELL", "amount": 348700.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867661/000208495626000052/0002084956-26-000052-index.htm"}}, {"who": "Cynthia L. Feldmann", "who_key": "FELDMANN CYNTHIA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 324260.0, "net": -324260.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 324260.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1264554/000208495626000058/0002084956-26-000058-index.htm"}], "latest": {"action": "SELL", "amount": 324260.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1264554/000208495626000058/0002084956-26-000058-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -348700.0}, {"date": "2026-08-07", "net": -4997050.92}, {"date": "2026-08-10", "net": -4113220.8899999997}, {"date": "2026-08-13", "net": -324260.0}, {"date": "2026-08-14", "net": -625141.08}, {"date": "2026-08-18", "net": -95094.78}, {"date": "2026-08-25", "net": -2131475.0}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002084956-26-000064", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006430", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "8-K RE INVESTOR PRESENTATION", "accession": "0001628280-26-058536", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002084956-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002084956-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002084956-26-000058", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-17", "title": "Form 144/A", "accession": "0001628280-26-057295", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001628280-26-057058", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056747", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-12", "title": "FORM 4/A", "accession": "0001628280-26-055989", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002084956-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002084956-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002084956-26-000052", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054428", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001628280-26-054056", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001949846-26-000471", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001974078-26-000293", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051846", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001471", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000102", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-07", "title": "Form SCHEDULE 13G", "accession": "0001465109-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002084956-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001628280-26-042801", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001628280-26-042165", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002084956-26-000048", "price_sensitive": false}], "performance": {"ticker": "UFPT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 23.65, "volume": 9935.0}, {"date": "2016-08-09", "close": 23.52, "volume": 7707.0}, {"date": "2016-08-10", "close": 23.54, "volume": 16182.0}, {"date": "2016-08-11", "close": 23.45, "volume": 22143.0}, {"date": "2016-08-12", "close": 23.4, "volume": 9799.0}, {"date": "2016-08-15", "close": 23.7, "volume": 24374.0}, {"date": "2016-08-16", "close": 23.76, "volume": 11302.0}, {"date": "2016-08-17", "close": 23.87, "volume": 17541.0}, {"date": "2016-08-18", "close": 24.04, "volume": 6104.0}, {"date": "2016-08-19", "close": 24.14, "volume": 16187.0}, {"date": "2016-08-22", "close": 23.9, "volume": 17202.0}, {"date": "2016-08-23", "close": 24.16, "volume": 10542.0}, {"date": "2016-08-24", "close": 24.28, "volume": 13044.0}, {"date": "2016-08-25", "close": 24.58, "volume": 21519.0}, {"date": "2016-08-26", "close": 24.47, "volume": 19903.0}, {"date": "2016-08-29", "close": 25.14, "volume": 21737.0}, {"date": "2016-08-30", "close": 25.1, "volume": 17874.0}, {"date": "2016-08-31", "close": 24.84, "volume": 54341.0}, {"date": "2016-09-01", "close": 25.07, "volume": 25515.0}, {"date": "2016-09-02", "close": 25.25, "volume": 12539.0}, {"date": "2016-09-06", "close": 25.46, "volume": 17280.0}, {"date": "2016-09-07", "close": 26.53, "volume": 21363.0}, {"date": "2016-09-08", "close": 26.98, "volume": 23209.0}, {"date": "2016-09-09", "close": 25.21, "volume": 12363.0}, {"date": "2016-09-12", "close": 25.92, "volume": 40196.0}, {"date": "2016-09-13", "close": 24.98, "volume": 21503.0}, {"date": "2016-09-14", "close": 24.7, "volume": 29609.0}, {"date": "2016-09-15", "close": 25.46, "volume": 56887.0}, {"date": "2016-09-16", "close": 26.1, "volume": 51278.0}, {"date": "2016-09-19", "close": 26.84, "volume": 33703.0}, {"date": "2016-09-20", "close": 26.9, "volume": 17507.0}, {"date": "2016-09-21", "close": 27.02, "volume": 24543.0}, {"date": "2016-09-22", "close": 26.82, "volume": 14382.0}, {"date": "2016-09-23", "close": 26.84, "volume": 18051.0}, {"date": "2016-09-26", "close": 26.88, "volume": 15490.0}, {"date": "2016-09-27", "close": 26.79, "volume": 12205.0}, {"date": "2016-09-28", "close": 26.73, "volume": 14197.0}, {"date": "2016-09-29", "close": 26.42, "volume": 5315.0}, {"date": "2016-09-30", "close": 26.5, "volume": 15375.0}, {"date": "2016-10-03", "close": 26.51, "volume": 68577.0}, {"date": "2016-10-04", "close": 26.31, "volume": 4600.0}, {"date": "2016-10-05", "close": 26.53, "volume": 75908.0}, {"date": "2016-10-06", "close": 26.13, "volume": 7669.0}, {"date": "2016-10-07", "close": 25.56, "volume": 5513.0}, {"date": "2016-10-10", "close": 25.55, "volume": 13951.0}, {"date": "2016-10-11", "close": 25.79, "volume": 8095.0}, {"date": "2016-10-12", "close": 26.37, "volume": 3499.0}, {"date": "2016-10-13", "close": 25.69, "volume": 6330.0}, {"date": "2016-10-14", "close": 26.08, "volume": 7483.0}, {"date": "2016-10-17", "close": 26.3, "volume": 14407.0}, {"date": "2016-10-18", "close": 26.1, "volume": 32106.0}, {"date": "2016-10-19", "close": 26.5, "volume": 11494.0}, {"date": "2016-10-20", "close": 26.35, "volume": 22142.0}, {"date": "2016-10-21", "close": 26.55, "volume": 15414.0}, {"date": "2016-10-24", "close": 26.8, "volume": 9331.0}, {"date": "2016-10-25", "close": 26.95, "volume": 5673.0}, {"date": "2016-10-26", "close": 26.75, "volume": 11667.0}, {"date": "2016-10-27", "close": 26.75, "volume": 8333.0}, {"date": "2016-10-28", "close": 26.85, "volume": 4639.0}, {"date": "2016-10-31", "close": 26.7, "volume": 15471.0}, {"date": "2016-11-01", "close": 26.05, "volume": 14757.0}, {"date": "2016-11-02", "close": 26.05, "volume": 20787.0}, {"date": "2016-11-03", "close": 25.55, "volume": 26072.0}, {"date": "2016-11-04", "close": 24.85, "volume": 15074.0}, {"date": "2016-11-07", "close": 25.25, "volume": 19579.0}, {"date": "2016-11-08", "close": 25.15, "volume": 46575.0}, {"date": "2016-11-09", "close": 25.5, "volume": 51900.0}, {"date": "2016-11-10", "close": 25.4, "volume": 26690.0}, {"date": "2016-11-11", "close": 25.8, "volume": 51771.0}, {"date": "2016-11-14", "close": 25.85, "volume": 34982.0}, {"date": "2016-11-15", "close": 25.7, "volume": 20726.0}, {"date": "2016-11-16", "close": 25.75, "volume": 38140.0}, {"date": "2016-11-17", "close": 25.7, "volume": 19195.0}, {"date": "2016-11-18", "close": 26.1, "volume": 31275.0}, {"date": "2016-11-21", "close": 26.15, "volume": 23757.0}, {"date": "2016-11-22", "close": 25.55, "volume": 33372.0}, {"date": "2016-11-23", "close": 25.5, "volume": 14151.0}, {"date": "2016-11-25", "close": 25.5, "volume": 3824.0}, {"date": "2016-11-28", "close": 25.1, "volume": 31018.0}, {"date": "2016-11-29", "close": 25.15, "volume": 19231.0}, {"date": "2016-11-30", "close": 25.1, "volume": 57921.0}, {"date": "2016-12-01", "close": 24.95, "volume": 29473.0}, {"date": "2016-12-02", "close": 24.85, "volume": 12324.0}, {"date": "2016-12-05", "close": 25.0, "volume": 42993.0}, {"date": "2016-12-06", "close": 24.95, "volume": 22100.0}, {"date": "2016-12-07", "close": 25.45, "volume": 27450.0}, {"date": "2016-12-08", "close": 26.0, "volume": 44267.0}, {"date": "2016-12-09", "close": 26.05, "volume": 40591.0}, {"date": "2016-12-12", "close": 25.6, "volume": 28708.0}, {"date": "2016-12-13", "close": 25.9, "volume": 53095.0}, {"date": "2016-12-14", "close": 25.2, "volume": 17628.0}, {"date": "2016-12-15", "close": 25.9, "volume": 38918.0}, {"date": "2016-12-16", "close": 25.95, "volume": 45370.0}, {"date": "2016-12-19", "close": 25.95, "volume": 23943.0}, {"date": "2016-12-20", "close": 26.1, "volume": 28534.0}, {"date": "2016-12-21", "close": 25.95, "volume": 25512.0}, {"date": "2016-12-22", "close": 25.75, "volume": 11826.0}, {"date": "2016-12-23", "close": 25.95, "volume": 6390.0}, {"date": "2016-12-27", "close": 25.95, "volume": 5577.0}, {"date": "2016-12-28", "close": 25.5, "volume": 49669.0}, {"date": "2016-12-29", "close": 25.45, "volume": 14950.0}, {"date": "2016-12-30", "close": 25.45, "volume": 10681.0}, {"date": "2017-01-03", "close": 25.75, "volume": 35198.0}, {"date": "2017-01-04", "close": 25.75, "volume": 23204.0}, {"date": "2017-01-05", "close": 25.45, "volume": 17676.0}, {"date": "2017-01-06", "close": 25.3, "volume": 16225.0}, {"date": "2017-01-09", "close": 25.15, "volume": 10390.0}, {"date": "2017-01-10", "close": 25.2, "volume": 19194.0}, {"date": "2017-01-11", "close": 25.0, "volume": 13182.0}, {"date": "2017-01-12", "close": 24.05, "volume": 19814.0}, {"date": "2017-01-13", "close": 24.65, "volume": 91670.0}, {"date": "2017-01-17", "close": 24.45, "volume": 99017.0}, {"date": "2017-01-18", "close": 24.65, "volume": 22925.0}, {"date": "2017-01-19", "close": 24.35, "volume": 8925.0}, {"date": "2017-01-20", "close": 24.55, "volume": 6121.0}, {"date": "2017-01-23", "close": 24.25, "volume": 7654.0}, {"date": "2017-01-24", "close": 24.5, "volume": 9713.0}, {"date": "2017-01-25", "close": 24.7, "volume": 24358.0}, {"date": "2017-01-26", "close": 24.8, "volume": 8709.0}, {"date": "2017-01-27", "close": 25.15, "volume": 18213.0}, {"date": "2017-01-30", "close": 25.05, "volume": 4953.0}, {"date": "2017-01-31", "close": 24.95, "volume": 14000.0}, {"date": "2017-02-01", "close": 24.5, "volume": 18526.0}, {"date": "2017-02-02", "close": 23.8, "volume": 11442.0}, {"date": "2017-02-03", "close": 23.8, "volume": 12493.0}, {"date": "2017-02-06", "close": 23.2, "volume": 11435.0}, {"date": "2017-02-07", "close": 23.15, "volume": 17488.0}, {"date": "2017-02-08", "close": 23.1, "volume": 6758.0}, {"date": "2017-02-09", "close": 23.65, "volume": 10173.0}, {"date": "2017-02-10", "close": 24.35, "volume": 13714.0}, {"date": "2017-02-13", "close": 24.7, "volume": 8518.0}, {"date": "2017-02-14", "close": 24.4, "volume": 8249.0}, {"date": "2017-02-15", "close": 24.5, "volume": 8176.0}, {"date": "2017-02-16", "close": 24.45, "volume": 12505.0}, {"date": "2017-02-17", "close": 24.45, "volume": 11954.0}, {"date": "2017-02-21", "close": 24.7, "volume": 27704.0}, {"date": "2017-02-22", "close": 24.35, "volume": 34696.0}, {"date": "2017-02-23", "close": 24.25, "volume": 6830.0}, {"date": "2017-02-24", "close": 23.85, "volume": 9755.0}, {"date": "2017-02-27", "close": 24.1, "volume": 8393.0}, {"date": "2017-02-28", "close": 24.0, "volume": 10470.0}, {"date": "2017-03-01", "close": 24.5, "volume": 24131.0}, {"date": "2017-03-02", "close": 24.15, "volume": 10660.0}, {"date": "2017-03-03", "close": 24.6, "volume": 30880.0}, {"date": "2017-03-06", "close": 24.9, "volume": 42596.0}, {"date": "2017-03-07", "close": 24.8, "volume": 228949.0}, {"date": "2017-03-08", "close": 24.7, "volume": 96147.0}, {"date": "2017-03-09", "close": 24.85, "volume": 49505.0}, {"date": "2017-03-10", "close": 25.8, "volume": 36773.0}, {"date": "2017-03-13", "close": 25.7, "volume": 23117.0}, {"date": "2017-03-14", "close": 25.65, "volume": 38713.0}, {"date": "2017-03-15", "close": 25.65, "volume": 28751.0}, {"date": "2017-03-16", "close": 25.6, "volume": 15829.0}, {"date": "2017-03-17", "close": 25.55, "volume": 54719.0}, {"date": "2017-03-20", "close": 25.55, "volume": 34600.0}, {"date": "2017-03-21", "close": 25.3, "volume": 20049.0}, {"date": "2017-03-22", "close": 24.75, "volume": 20540.0}, {"date": "2017-03-23", "close": 25.1, "volume": 9791.0}, {"date": "2017-03-24", "close": 25.0, "volume": 13544.0}, {"date": "2017-03-27", "close": 24.75, "volume": 18694.0}, {"date": "2017-03-28", "close": 25.25, "volume": 55359.0}, {"date": "2017-03-29", "close": 25.0, "volume": 47276.0}, {"date": "2017-03-30", "close": 25.0, "volume": 12036.0}, {"date": "2017-03-31", "close": 25.9, "volume": 78333.0}, {"date": "2017-04-03", "close": 25.35, "volume": 56281.0}, {"date": "2017-04-04", "close": 25.0, "volume": 34078.0}, {"date": "2017-04-05", "close": 25.0, "volume": 66663.0}, {"date": "2017-04-06", "close": 25.05, "volume": 66521.0}, {"date": "2017-04-07", "close": 24.9, "volume": 5980.0}, {"date": "2017-04-10", "close": 24.8, "volume": 11510.0}, {"date": "2017-04-11", "close": 24.95, "volume": 10725.0}, {"date": "2017-04-12", "close": 24.5, "volume": 11141.0}, {"date": "2017-04-13", "close": 24.95, "volume": 16322.0}, {"date": "2017-04-17", "close": 25.8, "volume": 20808.0}, {"date": "2017-04-18", "close": 25.7, "volume": 7775.0}, {"date": "2017-04-19", "close": 25.5, "volume": 10513.0}, {"date": "2017-04-20", "close": 26.0, "volume": 10281.0}, {"date": "2017-04-21", "close": 26.2, "volume": 10956.0}, {"date": "2017-04-24", "close": 26.3, "volume": 11206.0}, {"date": "2017-04-25", "close": 26.0, "volume": 9039.0}, {"date": "2017-04-26", "close": 26.85, "volume": 14540.0}, {"date": "2017-04-27", "close": 26.75, "volume": 27641.0}, {"date": "2017-04-28", "close": 26.7, "volume": 11834.0}, {"date": "2017-05-01", "close": 26.85, "volume": 22634.0}, {"date": "2017-05-02", "close": 26.45, "volume": 6025.0}, {"date": "2017-05-03", "close": 26.5, "volume": 52646.0}, {"date": "2017-05-04", "close": 26.9, "volume": 4870.0}, {"date": "2017-05-05", "close": 26.45, "volume": 20413.0}, {"date": "2017-05-08", "close": 26.75, "volume": 31711.0}, {"date": "2017-05-09", "close": 26.5, "volume": 39118.0}, {"date": "2017-05-10", "close": 26.65, "volume": 45852.0}, {"date": "2017-05-11", "close": 26.8, "volume": 15563.0}, {"date": "2017-05-12", "close": 26.65, "volume": 9392.0}, {"date": "2017-05-15", "close": 26.85, "volume": 17459.0}, {"date": "2017-05-16", "close": 26.9, "volume": 16080.0}, {"date": "2017-05-17", "close": 26.7, "volume": 15475.0}, {"date": "2017-05-18", "close": 26.75, "volume": 11531.0}, {"date": "2017-05-19", "close": 26.95, "volume": 40765.0}, {"date": "2017-05-22", "close": 27.3, "volume": 29141.0}, {"date": "2017-05-23", "close": 27.45, "volume": 14476.0}, {"date": "2017-05-24", "close": 27.4, "volume": 22212.0}, {"date": "2017-05-25", "close": 27.4, "volume": 7278.0}, {"date": "2017-05-26", "close": 27.45, "volume": 15304.0}, {"date": "2017-05-30", "close": 27.5, "volume": 19099.0}, {"date": "2017-05-31", "close": 27.35, "volume": 61585.0}, {"date": "2017-06-01", "close": 27.6, "volume": 61182.0}, {"date": "2017-06-02", "close": 27.75, "volume": 31716.0}, {"date": "2017-06-05", "close": 27.65, "volume": 34612.0}, {"date": "2017-06-06", "close": 27.05, "volume": 52921.0}, {"date": "2017-06-07", "close": 27.3, "volume": 33730.0}, {"date": "2017-06-08", "close": 27.5, "volume": 29972.0}, {"date": "2017-06-09", "close": 27.5, "volume": 28929.0}, {"date": "2017-06-12", "close": 27.75, "volume": 47995.0}, {"date": "2017-06-13", "close": 27.75, "volume": 13826.0}, {"date": "2017-06-14", "close": 27.65, "volume": 12943.0}, {"date": "2017-06-15", "close": 27.65, "volume": 12251.0}, {"date": "2017-06-16", "close": 27.7, "volume": 34553.0}, {"date": "2017-06-19", "close": 27.7, "volume": 17856.0}, {"date": "2017-06-20", "close": 27.75, "volume": 26363.0}, {"date": "2017-06-21", "close": 27.8, "volume": 13409.0}, {"date": "2017-06-22", "close": 27.75, "volume": 9751.0}, {"date": "2017-06-23", "close": 27.9, "volume": 47459.0}, {"date": "2017-06-26", "close": 27.9, "volume": 18579.0}, {"date": "2017-06-27", "close": 27.8, "volume": 23696.0}, {"date": "2017-06-28", "close": 27.95, "volume": 15422.0}, {"date": "2017-06-29", "close": 28.3, "volume": 46338.0}, {"date": "2017-06-30", "close": 28.3, "volume": 29340.0}, {"date": "2017-07-03", "close": 28.35, "volume": 9904.0}, {"date": "2017-07-05", "close": 27.9, "volume": 14932.0}, {"date": "2017-07-06", "close": 27.55, "volume": 16592.0}, {"date": "2017-07-07", "close": 27.9, "volume": 27039.0}, {"date": "2017-07-10", "close": 27.65, "volume": 23022.0}, {"date": "2017-07-11", "close": 27.9, "volume": 29608.0}, {"date": "2017-07-12", "close": 27.9, "volume": 22025.0}, {"date": "2017-07-13", "close": 28.05, "volume": 9664.0}, {"date": "2017-07-14", "close": 27.9, "volume": 11099.0}, {"date": "2017-07-17", "close": 27.9, "volume": 11691.0}, {"date": "2017-07-18", "close": 27.75, "volume": 34780.0}, {"date": "2017-07-19", "close": 27.8, "volume": 18454.0}, {"date": "2017-07-20", "close": 27.65, "volume": 3544.0}, {"date": "2017-07-21", "close": 27.35, "volume": 29217.0}, {"date": "2017-07-24", "close": 27.35, "volume": 12842.0}, {"date": "2017-07-25", "close": 27.5, "volume": 50479.0}, {"date": "2017-07-26", "close": 28.0, "volume": 28108.0}, {"date": "2017-07-27", "close": 28.1, "volume": 14603.0}, {"date": "2017-07-28", "close": 28.4, "volume": 20870.0}, {"date": "2017-07-31", "close": 28.85, "volume": 27194.0}, {"date": "2017-08-01", "close": 28.9, "volume": 12974.0}, {"date": "2017-08-02", "close": 28.7, "volume": 27920.0}, {"date": "2017-08-03", "close": 27.95, "volume": 15881.0}, {"date": "2017-08-04", "close": 28.05, "volume": 11509.0}, {"date": "2017-08-07", "close": 27.8, "volume": 17916.0}, {"date": "2017-08-08", "close": 28.0, "volume": 18366.0}, {"date": "2017-08-09", "close": 27.95, "volume": 11130.0}, {"date": "2017-08-10", "close": 27.9, "volume": 29931.0}, {"date": "2017-08-11", "close": 27.95, "volume": 15366.0}, {"date": "2017-08-14", "close": 28.35, "volume": 16048.0}, {"date": "2017-08-15", "close": 28.2, "volume": 4873.0}, {"date": "2017-08-16", "close": 28.2, "volume": 7478.0}, {"date": "2017-08-17", "close": 27.55, "volume": 15635.0}, {"date": "2017-08-18", "close": 27.7, "volume": 20156.0}, {"date": "2017-08-21", "close": 27.75, "volume": 13591.0}, {"date": "2017-08-22", "close": 27.8, "volume": 5139.0}, {"date": "2017-08-23", "close": 27.5, "volume": 9084.0}, {"date": "2017-08-24", "close": 27.4, "volume": 11150.0}, {"date": "2017-08-25", "close": 27.3, "volume": 8738.0}, {"date": "2017-08-28", "close": 26.75, "volume": 28460.0}, {"date": "2017-08-29", "close": 26.95, "volume": 6862.0}, {"date": "2017-08-30", "close": 27.0, "volume": 12265.0}, {"date": "2017-08-31", "close": 26.6, "volume": 17716.0}, {"date": "2017-09-01", "close": 26.6, "volume": 11566.0}, {"date": "2017-09-05", "close": 26.75, "volume": 9575.0}, {"date": "2017-09-06", "close": 26.75, "volume": 9817.0}, {"date": "2017-09-07", "close": 26.15, "volume": 17588.0}, {"date": "2017-09-08", "close": 26.05, "volume": 7730.0}, {"date": "2017-09-11", "close": 26.45, "volume": 25844.0}, {"date": "2017-09-12", "close": 26.5, "volume": 12066.0}, {"date": "2017-09-13", "close": 26.9, "volume": 19619.0}, {"date": "2017-09-14", "close": 27.0, "volume": 9892.0}, {"date": "2017-09-15", "close": 26.55, "volume": 21163.0}, {"date": "2017-09-18", "close": 26.65, "volume": 11370.0}, {"date": "2017-09-19", "close": 27.5, "volume": 16968.0}, {"date": "2017-09-20", "close": 28.0, "volume": 12988.0}, {"date": "2017-09-21", "close": 28.05, "volume": 11897.0}, {"date": "2017-09-22", "close": 28.5, "volume": 8633.0}, {"date": "2017-09-25", "close": 27.9, "volume": 10450.0}, {"date": "2017-09-26", "close": 28.25, "volume": 10657.0}, {"date": "2017-09-27", "close": 28.85, "volume": 13554.0}, {"date": "2017-09-28", "close": 28.55, "volume": 8326.0}, {"date": "2017-09-29", "close": 28.1, "volume": 12137.0}, {"date": "2017-10-02", "close": 28.75, "volume": 17521.0}, {"date": "2017-10-03", "close": 28.95, "volume": 13282.0}, {"date": "2017-10-04", "close": 28.35, "volume": 9257.0}, {"date": "2017-10-05", "close": 28.2, "volume": 11588.0}, {"date": "2017-10-06", "close": 28.35, "volume": 9226.0}, {"date": "2017-10-09", "close": 28.25, "volume": 7739.0}, {"date": "2017-10-10", "close": 28.35, "volume": 32380.0}, {"date": "2017-10-11", "close": 28.15, "volume": 23379.0}, {"date": "2017-10-12", "close": 28.7, "volume": 20445.0}, {"date": "2017-10-13", "close": 30.25, "volume": 22373.0}, {"date": "2017-10-16", "close": 30.1, "volume": 8932.0}, {"date": "2017-10-17", "close": 29.75, "volume": 22061.0}, {"date": "2017-10-18", "close": 30.25, "volume": 6385.0}, {"date": "2017-10-19", "close": 30.05, "volume": 7496.0}, {"date": "2017-10-20", "close": 30.15, "volume": 27096.0}, {"date": "2017-10-23", "close": 29.9, "volume": 12725.0}, {"date": "2017-10-24", "close": 30.55, "volume": 11719.0}, {"date": "2017-10-25", "close": 31.15, "volume": 8122.0}, {"date": "2017-10-26", "close": 31.45, "volume": 22267.0}, {"date": "2017-10-27", "close": 31.1, "volume": 11385.0}, {"date": "2017-10-30", "close": 30.05, "volume": 9278.0}, {"date": "2017-10-31", "close": 30.85, "volume": 13425.0}, {"date": "2017-11-01", "close": 30.1, "volume": 15145.0}, {"date": "2017-11-02", "close": 27.3, "volume": 30786.0}, {"date": "2017-11-03", "close": 27.05, "volume": 41779.0}, {"date": "2017-11-06", "close": 26.7, "volume": 53901.0}, {"date": "2017-11-07", "close": 26.75, "volume": 40618.0}, {"date": "2017-11-08", "close": 26.85, "volume": 15605.0}, {"date": "2017-11-09", "close": 26.7, "volume": 18725.0}, {"date": "2017-11-10", "close": 26.25, "volume": 6118.0}, {"date": "2017-11-13", "close": 26.25, "volume": 9686.0}, {"date": "2017-11-14", "close": 26.4, "volume": 5832.0}, {"date": "2017-11-15", "close": 26.15, "volume": 6755.0}, {"date": "2017-11-16", "close": 26.35, "volume": 8988.0}, {"date": "2017-11-17", "close": 26.8, "volume": 10505.0}, {"date": "2017-11-20", "close": 27.2, "volume": 8240.0}, {"date": "2017-11-21", "close": 27.05, "volume": 21730.0}, {"date": "2017-11-22", "close": 26.45, "volume": 11999.0}, {"date": "2017-11-24", "close": 26.35, "volume": 2710.0}, {"date": "2017-11-27", "close": 26.7, "volume": 6716.0}, {"date": "2017-11-28", "close": 27.55, "volume": 12747.0}, {"date": "2017-11-29", "close": 28.25, "volume": 7109.0}, {"date": "2017-11-30", "close": 27.55, "volume": 11442.0}, {"date": "2017-12-01", "close": 27.4, "volume": 5241.0}, {"date": "2017-12-04", "close": 28.5, "volume": 11350.0}, {"date": "2017-12-05", "close": 28.25, "volume": 7250.0}, {"date": "2017-12-06", "close": 27.85, "volume": 25796.0}, {"date": "2017-12-07", "close": 27.95, "volume": 8257.0}, {"date": "2017-12-08", "close": 27.4, "volume": 9238.0}, {"date": "2017-12-11", "close": 27.0, "volume": 13914.0}, {"date": "2017-12-12", "close": 28.3, "volume": 32663.0}, {"date": "2017-12-13", "close": 28.7, "volume": 11017.0}, {"date": "2017-12-14", "close": 27.4, "volume": 9810.0}, {"date": "2017-12-15", "close": 27.35, "volume": 47847.0}, {"date": "2017-12-18", "close": 28.05, "volume": 14317.0}, {"date": "2017-12-19", "close": 27.55, "volume": 19996.0}, {"date": "2017-12-20", "close": 27.3, "volume": 11153.0}, {"date": "2017-12-21", "close": 27.75, "volume": 15605.0}, {"date": "2017-12-22", "close": 26.7, "volume": 7703.0}, {"date": "2017-12-26", "close": 27.0, "volume": 21895.0}, {"date": "2017-12-27", "close": 27.15, "volume": 25114.0}, {"date": "2017-12-28", "close": 27.55, "volume": 13252.0}, {"date": "2017-12-29", "close": 27.8, "volume": 12947.0}, {"date": "2018-01-02", "close": 27.55, "volume": 27728.0}, {"date": "2018-01-03", "close": 27.95, "volume": 82301.0}, {"date": "2018-01-04", "close": 28.8, "volume": 11916.0}, {"date": "2018-01-05", "close": 28.95, "volume": 25636.0}, {"date": "2018-01-08", "close": 28.7, "volume": 10783.0}, {"date": "2018-01-09", "close": 28.4, "volume": 24230.0}, {"date": "2018-01-10", "close": 28.4, "volume": 6084.0}, {"date": "2018-01-11", "close": 28.55, "volume": 18513.0}, {"date": "2018-01-12", "close": 28.6, "volume": 15415.0}, {"date": "2018-01-16", "close": 27.8, "volume": 24491.0}, {"date": "2018-01-17", "close": 28.4, "volume": 7235.0}, {"date": "2018-01-18", "close": 28.45, "volume": 12426.0}, {"date": "2018-01-19", "close": 28.9, "volume": 19647.0}, {"date": "2018-01-22", "close": 29.0, "volume": 47324.0}, {"date": "2018-01-23", "close": 29.0, "volume": 9180.0}, {"date": "2018-01-24", "close": 28.85, "volume": 52770.0}, {"date": "2018-01-25", "close": 29.1, "volume": 63187.0}, {"date": "2018-01-26", "close": 28.9, "volume": 13027.0}, {"date": "2018-01-29", "close": 28.7, "volume": 17842.0}, {"date": "2018-01-30", "close": 28.8, "volume": 11667.0}, {"date": "2018-01-31", "close": 29.15, "volume": 14594.0}, {"date": "2018-02-01", "close": 29.15, "volume": 13046.0}, {"date": "2018-02-02", "close": 29.15, "volume": 15172.0}, {"date": "2018-02-05", "close": 28.5, "volume": 22849.0}, {"date": "2018-02-06", "close": 28.8, "volume": 25284.0}, {"date": "2018-02-07", "close": 28.6, "volume": 26878.0}, {"date": "2018-02-08", "close": 28.7, "volume": 15949.0}, {"date": "2018-02-09", "close": 28.55, "volume": 12786.0}, {"date": "2018-02-12", "close": 28.45, "volume": 13551.0}, {"date": "2018-02-13", "close": 28.6, "volume": 22196.0}, {"date": "2018-02-14", "close": 28.4, "volume": 16506.0}, {"date": "2018-02-15", "close": 28.9, "volume": 10997.0}, {"date": "2018-02-16", "close": 29.65, "volume": 9435.0}, {"date": "2018-02-20", "close": 29.25, "volume": 8276.0}, {"date": "2018-02-21", "close": 29.3, "volume": 7724.0}, {"date": "2018-02-22", "close": 29.05, "volume": 4760.0}, {"date": "2018-02-23", "close": 29.5, "volume": 5626.0}, {"date": "2018-02-26", "close": 29.95, "volume": 5993.0}, {"date": "2018-02-27", "close": 29.7, "volume": 7813.0}, {"date": "2018-02-28", "close": 28.45, "volume": 7039.0}, {"date": "2018-03-01", "close": 27.6, "volume": 35402.0}, {"date": "2018-03-02", "close": 27.5, "volume": 40050.0}, {"date": "2018-03-05", "close": 27.65, "volume": 15778.0}, {"date": "2018-03-06", "close": 28.05, "volume": 25662.0}, {"date": "2018-03-07", "close": 28.7, "volume": 8425.0}, {"date": "2018-03-08", "close": 28.5, "volume": 17255.0}, {"date": "2018-03-09", "close": 29.25, "volume": 11354.0}, {"date": "2018-03-12", "close": 29.7, "volume": 14948.0}, {"date": "2018-03-13", "close": 30.05, "volume": 14270.0}, {"date": "2018-03-14", "close": 30.05, "volume": 23537.0}, {"date": "2018-03-15", "close": 30.7, "volume": 14462.0}, {"date": "2018-03-16", "close": 30.1, "volume": 33942.0}, {"date": "2018-03-19", "close": 29.75, "volume": 24635.0}, {"date": "2018-03-20", "close": 29.95, "volume": 5749.0}, {"date": "2018-03-21", "close": 30.0, "volume": 7538.0}, {"date": "2018-03-22", "close": 29.75, "volume": 29045.0}, {"date": "2018-03-23", "close": 28.95, "volume": 76279.0}, {"date": "2018-03-26", "close": 29.6, "volume": 17635.0}, {"date": "2018-03-27", "close": 29.25, "volume": 22130.0}, {"date": "2018-03-28", "close": 29.05, "volume": 39364.0}, {"date": "2018-03-29", "close": 29.5, "volume": 16224.0}, {"date": "2018-04-02", "close": 29.85, "volume": 24233.0}, {"date": "2018-04-03", "close": 30.85, "volume": 27823.0}, {"date": "2018-04-04", "close": 31.6, "volume": 12379.0}, {"date": "2018-04-05", "close": 31.7, "volume": 16503.0}, {"date": "2018-04-06", "close": 30.9, "volume": 14068.0}, {"date": "2018-04-09", "close": 30.85, "volume": 15453.0}, {"date": "2018-04-10", "close": 31.8, "volume": 9917.0}, {"date": "2018-04-11", "close": 31.8, "volume": 5923.0}, {"date": "2018-04-12", "close": 31.7, "volume": 6005.0}, {"date": "2018-04-13", "close": 31.9, "volume": 6228.0}, {"date": "2018-04-16", "close": 31.65, "volume": 11054.0}, {"date": "2018-04-17", "close": 31.95, "volume": 19979.0}, {"date": "2018-04-18", "close": 32.0, "volume": 8045.0}, {"date": "2018-04-19", "close": 31.85, "volume": 5811.0}, {"date": "2018-04-20", "close": 31.75, "volume": 10370.0}, {"date": "2018-04-23", "close": 31.9, "volume": 12263.0}, {"date": "2018-04-24", "close": 31.55, "volume": 8023.0}, {"date": "2018-04-25", "close": 32.1, "volume": 15875.0}, {"date": "2018-04-26", "close": 32.2, "volume": 30290.0}, {"date": "2018-04-27", "close": 32.5, "volume": 15748.0}, {"date": "2018-04-30", "close": 33.25, "volume": 17576.0}, {"date": "2018-05-01", "close": 33.9, "volume": 20502.0}, {"date": "2018-05-02", "close": 33.45, "volume": 8530.0}, {"date": "2018-05-03", "close": 33.15, "volume": 6177.0}, {"date": "2018-05-04", "close": 33.25, "volume": 10084.0}, {"date": "2018-05-07", "close": 32.95, "volume": 5754.0}, {"date": "2018-05-08", "close": 32.7, "volume": 26156.0}, {"date": "2018-05-09", "close": 32.1, "volume": 13198.0}, {"date": "2018-05-10", "close": 32.2, "volume": 5019.0}, {"date": "2018-05-11", "close": 32.0, "volume": 8735.0}, {"date": "2018-05-14", "close": 30.95, "volume": 13600.0}, {"date": "2018-05-15", "close": 30.75, "volume": 10193.0}, {"date": "2018-05-16", "close": 31.45, "volume": 15231.0}, {"date": "2018-05-17", "close": 32.1, "volume": 8802.0}, {"date": "2018-05-18", "close": 31.4, "volume": 13320.0}, {"date": "2018-05-21", "close": 31.5, "volume": 8558.0}, {"date": "2018-05-22", "close": 31.0, "volume": 14455.0}, {"date": "2018-05-23", "close": 31.55, "volume": 6409.0}, {"date": "2018-05-24", "close": 31.525, "volume": 5976.0}, {"date": "2018-05-25", "close": 31.0, "volume": 8046.0}, {"date": "2018-05-29", "close": 30.8, "volume": 9345.0}, {"date": "2018-05-30", "close": 30.75, "volume": 11221.0}, {"date": "2018-05-31", "close": 30.6, "volume": 8258.0}, {"date": "2018-06-01", "close": 31.1, "volume": 9463.0}, {"date": "2018-06-04", "close": 31.25, "volume": 6511.0}, {"date": "2018-06-05", "close": 30.85, "volume": 7255.0}, {"date": "2018-06-06", "close": 31.2, "volume": 11022.0}, {"date": "2018-06-07", "close": 31.4, "volume": 5107.0}, {"date": "2018-06-08", "close": 30.7, "volume": 6106.0}, {"date": "2018-06-11", "close": 31.05, "volume": 6428.0}, {"date": "2018-06-12", "close": 30.9, "volume": 8220.0}, {"date": "2018-06-13", "close": 30.35, "volume": 6827.0}, {"date": "2018-06-14", "close": 30.45, "volume": 6558.0}, {"date": "2018-06-15", "close": 30.75, "volume": 10288.0}, {"date": "2018-06-18", "close": 31.1, "volume": 17046.0}, {"date": "2018-06-19", "close": 30.8, "volume": 4530.0}, {"date": "2018-06-20", "close": 31.3, "volume": 60657.0}, {"date": "2018-06-21", "close": 31.0, "volume": 11229.0}, {"date": "2018-06-22", "close": 31.25, "volume": 74770.0}, {"date": "2018-06-25", "close": 31.45, "volume": 16213.0}, {"date": "2018-06-26", "close": 31.5, "volume": 42511.0}, {"date": "2018-06-27", "close": 30.95, "volume": 13334.0}, {"date": "2018-06-28", "close": 31.55, "volume": 10123.0}, {"date": "2018-06-29", "close": 30.85, "volume": 9501.0}, {"date": "2018-07-02", "close": 31.8, "volume": 63499.0}, {"date": "2018-07-03", "close": 32.35, "volume": 5007.0}, {"date": "2018-07-05", "close": 32.25, "volume": 5568.0}, {"date": "2018-07-06", "close": 32.1, "volume": 7458.0}, {"date": "2018-07-09", "close": 32.0, "volume": 7640.0}, {"date": "2018-07-10", "close": 32.05, "volume": 5849.0}, {"date": "2018-07-11", "close": 31.9, "volume": 12711.0}, {"date": "2018-07-12", "close": 32.2, "volume": 9333.0}, {"date": "2018-07-13", "close": 32.3, "volume": 5432.0}, {"date": "2018-07-16", "close": 32.6, "volume": 2608.0}, {"date": "2018-07-17", "close": 32.75, "volume": 6057.0}, {"date": "2018-07-18", "close": 32.45, "volume": 21053.0}, {"date": "2018-07-19", "close": 33.5, "volume": 11033.0}, {"date": "2018-07-20", "close": 33.2, "volume": 8454.0}, {"date": "2018-07-23", "close": 33.7, "volume": 6403.0}, {"date": "2018-07-24", "close": 33.3, "volume": 6931.0}, {"date": "2018-07-25", "close": 33.6, "volume": 5810.0}, {"date": "2018-07-26", "close": 33.75, "volume": 5853.0}, {"date": "2018-07-27", "close": 32.85, "volume": 6696.0}, {"date": "2018-07-30", "close": 32.2, "volume": 3166.0}, {"date": "2018-07-31", "close": 32.7, "volume": 15175.0}, {"date": "2018-08-01", "close": 32.75, "volume": 6301.0}, {"date": "2018-08-02", "close": 34.4, "volume": 25367.0}, {"date": "2018-08-03", "close": 33.65, "volume": 12251.0}, {"date": "2018-08-06", "close": 33.85, "volume": 2730.0}, {"date": "2018-08-07", "close": 36.1, "volume": 30097.0}, {"date": "2018-08-08", "close": 35.15, "volume": 3936.0}, {"date": "2018-08-09", "close": 35.35, "volume": 2014.0}, {"date": "2018-08-10", "close": 34.9, "volume": 1102.0}, {"date": "2018-08-13", "close": 35.0, "volume": 4404.0}, {"date": "2018-08-14", "close": 35.0, "volume": 4861.0}, {"date": "2018-08-15", "close": 34.8, "volume": 7930.0}, {"date": "2018-08-16", "close": 35.05, "volume": 20355.0}, {"date": "2018-08-17", "close": 35.0, "volume": 12882.0}, {"date": "2018-08-20", "close": 35.35, "volume": 6880.0}, {"date": "2018-08-21", "close": 36.15, "volume": 8161.0}, {"date": "2018-08-22", "close": 36.65, "volume": 9565.0}, {"date": "2018-08-23", "close": 36.25, "volume": 2157.0}, {"date": "2018-08-24", "close": 36.35, "volume": 4711.0}, {"date": "2018-08-27", "close": 36.0, "volume": 8286.0}, {"date": "2018-08-28", "close": 35.7, "volume": 24129.0}, {"date": "2018-08-29", "close": 35.95, "volume": 5250.0}, {"date": "2018-08-30", "close": 35.3, "volume": 14780.0}, {"date": "2018-08-31", "close": 35.25, "volume": 53653.0}, {"date": "2018-09-04", "close": 35.75, "volume": 18865.0}, {"date": "2018-09-05", "close": 35.6, "volume": 6454.0}, {"date": "2018-09-06", "close": 35.3, "volume": 32450.0}, {"date": "2018-09-07", "close": 35.5, "volume": 8660.0}, {"date": "2018-09-10", "close": 36.05, "volume": 10879.0}, {"date": "2018-09-11", "close": 35.55, "volume": 3938.0}, {"date": "2018-09-12", "close": 35.3, "volume": 9403.0}, {"date": "2018-09-13", "close": 35.6, "volume": 10721.0}, {"date": "2018-09-14", "close": 35.85, "volume": 8880.0}, {"date": "2018-09-17", "close": 36.05, "volume": 8770.0}, {"date": "2018-09-18", "close": 36.5, "volume": 10226.0}, {"date": "2018-09-19", "close": 36.8, "volume": 10445.0}, {"date": "2018-09-20", "close": 36.75, "volume": 7198.0}, {"date": "2018-09-21", "close": 36.95, "volume": 28181.0}, {"date": "2018-09-24", "close": 36.3, "volume": 5930.0}, {"date": "2018-09-25", "close": 36.2, "volume": 7694.0}, {"date": "2018-09-26", "close": 35.3, "volume": 4344.0}, {"date": "2018-09-27", "close": 35.7, "volume": 10426.0}, {"date": "2018-09-28", "close": 36.75, "volume": 22626.0}, {"date": "2018-10-01", "close": 36.57, "volume": 10886.0}, {"date": "2018-10-02", "close": 38.36, "volume": 24361.0}, {"date": "2018-10-03", "close": 39.49, "volume": 22856.0}, {"date": "2018-10-04", "close": 35.93, "volume": 46321.0}, {"date": "2018-10-05", "close": 35.77, "volume": 6663.0}, {"date": "2018-10-08", "close": 35.26, "volume": 12018.0}, {"date": "2018-10-09", "close": 35.53, "volume": 10240.0}, {"date": "2018-10-10", "close": 34.6, "volume": 6170.0}, {"date": "2018-10-11", "close": 34.25, "volume": 7038.0}, {"date": "2018-10-12", "close": 33.52, "volume": 18813.0}, {"date": "2018-10-15", "close": 33.54, "volume": 16288.0}, {"date": "2018-10-16", "close": 34.69, "volume": 8657.0}, {"date": "2018-10-17", "close": 34.8, "volume": 9858.0}, {"date": "2018-10-18", "close": 35.24, "volume": 11000.0}, {"date": "2018-10-19", "close": 33.71, "volume": 12543.0}, {"date": "2018-10-22", "close": 33.27, "volume": 6462.0}, {"date": "2018-10-23", "close": 33.13, "volume": 7457.0}, {"date": "2018-10-24", "close": 31.01, "volume": 13809.0}, {"date": "2018-10-25", "close": 33.75, "volume": 17339.0}, {"date": "2018-10-26", "close": 33.5, "volume": 10462.0}, {"date": "2018-10-29", "close": 34.19, "volume": 16279.0}, {"date": "2018-10-30", "close": 35.05, "volume": 6303.0}, {"date": "2018-10-31", "close": 34.52, "volume": 15329.0}, {"date": "2018-11-01", "close": 35.4, "volume": 3564.0}, {"date": "2018-11-02", "close": 34.23, "volume": 5829.0}, {"date": "2018-11-05", "close": 34.31, "volume": 19259.0}, {"date": "2018-11-06", "close": 33.9, "volume": 4640.0}, {"date": "2018-11-07", "close": 33.92, "volume": 7180.0}, {"date": "2018-11-08", "close": 33.76, "volume": 5848.0}, {"date": "2018-11-09", "close": 33.01, "volume": 14043.0}, {"date": "2018-11-12", "close": 34.89, "volume": 64171.0}, {"date": "2018-11-13", "close": 35.0, "volume": 36862.0}, {"date": "2018-11-14", "close": 34.8, "volume": 20835.0}, {"date": "2018-11-15", "close": 37.14, "volume": 14968.0}, {"date": "2018-11-16", "close": 35.96, "volume": 28987.0}, {"date": "2018-11-19", "close": 36.5, "volume": 15863.0}, {"date": "2018-11-20", "close": 36.99, "volume": 5667.0}, {"date": "2018-11-21", "close": 36.23, "volume": 14358.0}, {"date": "2018-11-23", "close": 36.83, "volume": 6055.0}, {"date": "2018-11-26", "close": 36.25, "volume": 9317.0}, {"date": "2018-11-27", "close": 36.22, "volume": 6021.0}, {"date": "2018-11-28", "close": 36.41, "volume": 10779.0}, {"date": "2018-11-29", "close": 36.27, "volume": 17111.0}, {"date": "2018-11-30", "close": 36.29, "volume": 18827.0}, {"date": "2018-12-03", "close": 36.5, "volume": 16986.0}, {"date": "2018-12-04", "close": 36.55, "volume": 14755.0}, {"date": "2018-12-06", "close": 35.61, "volume": 19270.0}, {"date": "2018-12-07", "close": 32.96, "volume": 81925.0}, {"date": "2018-12-10", "close": 32.99, "volume": 16547.0}, {"date": "2018-12-11", "close": 32.52, "volume": 15453.0}, {"date": "2018-12-12", "close": 32.69, "volume": 12314.0}, {"date": "2018-12-13", "close": 32.32, "volume": 11231.0}, {"date": "2018-12-14", "close": 33.16, "volume": 18033.0}, {"date": "2018-12-17", "close": 31.12, "volume": 28325.0}, {"date": "2018-12-18", "close": 32.81, "volume": 21476.0}, {"date": "2018-12-19", "close": 31.21, "volume": 17409.0}, {"date": "2018-12-20", "close": 30.01, "volume": 26216.0}, {"date": "2018-12-21", "close": 29.66, "volume": 54178.0}, {"date": "2018-12-24", "close": 29.01, "volume": 18739.0}, {"date": "2018-12-26", "close": 30.01, "volume": 26520.0}, {"date": "2018-12-27", "close": 30.61, "volume": 23484.0}, {"date": "2018-12-28", "close": 31.32, "volume": 15772.0}, {"date": "2018-12-31", "close": 30.04, "volume": 13327.0}, {"date": "2019-01-02", "close": 31.4, "volume": 10835.0}, {"date": "2019-01-03", "close": 29.8, "volume": 12270.0}, {"date": "2019-01-04", "close": 31.52, "volume": 11095.0}, {"date": "2019-01-07", "close": 30.73, "volume": 13085.0}, {"date": "2019-01-08", "close": 31.26, "volume": 6448.0}, {"date": "2019-01-09", "close": 30.48, "volume": 9501.0}, {"date": "2019-01-10", "close": 29.77, "volume": 12645.0}, {"date": "2019-01-11", "close": 29.54, "volume": 28426.0}, {"date": "2019-01-14", "close": 29.53, "volume": 31545.0}, {"date": "2019-01-15", "close": 30.88, "volume": 36134.0}, {"date": "2019-01-16", "close": 31.22, "volume": 12423.0}, {"date": "2019-01-17", "close": 30.36, "volume": 10688.0}, {"date": "2019-01-18", "close": 30.4, "volume": 12906.0}, {"date": "2019-01-22", "close": 30.85, "volume": 49303.0}, {"date": "2019-01-23", "close": 31.54, "volume": 13558.0}, {"date": "2019-01-24", "close": 32.06, "volume": 12545.0}, {"date": "2019-01-25", "close": 32.73, "volume": 22443.0}, {"date": "2019-01-28", "close": 31.32, "volume": 24486.0}, {"date": "2019-01-29", "close": 31.96, "volume": 17657.0}, {"date": "2019-01-30", "close": 32.72, "volume": 12182.0}, {"date": "2019-01-31", "close": 33.0, "volume": 14730.0}, {"date": "2019-02-01", "close": 33.1, "volume": 17669.0}, {"date": "2019-02-04", "close": 32.25, "volume": 25255.0}, {"date": "2019-02-05", "close": 31.96, "volume": 15270.0}, {"date": "2019-02-06", "close": 32.64, "volume": 26414.0}, {"date": "2019-02-07", "close": 32.05, "volume": 4463.0}, {"date": "2019-02-08", "close": 32.15, "volume": 7070.0}, {"date": "2019-02-11", "close": 31.91, "volume": 41446.0}, {"date": "2019-02-12", "close": 32.37, "volume": 14047.0}, {"date": "2019-02-13", "close": 32.44, "volume": 13089.0}, {"date": "2019-02-14", "close": 32.36, "volume": 9814.0}, {"date": "2019-02-15", "close": 32.98, "volume": 10113.0}, {"date": "2019-02-19", "close": 32.95, "volume": 18019.0}, {"date": "2019-02-20", "close": 32.85, "volume": 48454.0}, {"date": "2019-02-21", "close": 33.89, "volume": 17446.0}, {"date": "2019-02-22", "close": 33.94, "volume": 5204.0}, {"date": "2019-02-25", "close": 33.97, "volume": 14831.0}, {"date": "2019-02-26", "close": 33.85, "volume": 3590.0}, {"date": "2019-02-27", "close": 33.26, "volume": 7718.0}, {"date": "2019-02-28", "close": 33.5, "volume": 15282.0}, {"date": "2019-03-01", "close": 33.34, "volume": 13654.0}, {"date": "2019-03-04", "close": 32.35, "volume": 8845.0}, {"date": "2019-03-05", "close": 33.47, "volume": 14037.0}, {"date": "2019-03-06", "close": 32.94, "volume": 13367.0}, {"date": "2019-03-07", "close": 33.0, "volume": 20604.0}, {"date": "2019-03-08", "close": 32.89, "volume": 31037.0}, {"date": "2019-03-11", "close": 33.4, "volume": 11634.0}, {"date": "2019-03-12", "close": 33.5, "volume": 13513.0}, {"date": "2019-03-13", "close": 33.31, "volume": 7913.0}, {"date": "2019-03-14", "close": 34.0, "volume": 18860.0}, {"date": "2019-03-15", "close": 34.0, "volume": 62953.0}, {"date": "2019-03-18", "close": 34.21, "volume": 8057.0}, {"date": "2019-03-19", "close": 34.99, "volume": 15436.0}, {"date": "2019-03-20", "close": 35.0, "volume": 26026.0}, {"date": "2019-03-21", "close": 35.43, "volume": 9790.0}, {"date": "2019-03-22", "close": 35.17, "volume": 26720.0}, {"date": "2019-03-25", "close": 35.27, "volume": 46334.0}, {"date": "2019-03-26", "close": 35.49, "volume": 17634.0}, {"date": "2019-03-27", "close": 35.74, "volume": 18577.0}, {"date": "2019-03-28", "close": 36.1, "volume": 7271.0}, {"date": "2019-03-29", "close": 37.4, "volume": 38285.0}, {"date": "2019-04-01", "close": 37.4, "volume": 10807.0}, {"date": "2019-04-02", "close": 36.15, "volume": 189353.0}, {"date": "2019-04-03", "close": 36.94, "volume": 17410.0}, {"date": "2019-04-04", "close": 36.81, "volume": 7762.0}, {"date": "2019-04-05", "close": 36.35, "volume": 16159.0}, {"date": "2019-04-08", "close": 36.24, "volume": 9788.0}, {"date": "2019-04-09", "close": 36.0, "volume": 8875.0}, {"date": "2019-04-10", "close": 36.55, "volume": 10323.0}, {"date": "2019-04-11", "close": 36.14, "volume": 4358.0}, {"date": "2019-04-12", "close": 36.18, "volume": 22149.0}, {"date": "2019-04-15", "close": 36.19, "volume": 24772.0}, {"date": "2019-04-16", "close": 37.16, "volume": 17218.0}, {"date": "2019-04-17", "close": 37.16, "volume": 15445.0}, {"date": "2019-04-18", "close": 36.81, "volume": 13985.0}, {"date": "2019-04-22", "close": 36.5, "volume": 11184.0}, {"date": "2019-04-23", "close": 36.5, "volume": 17395.0}, {"date": "2019-04-24", "close": 36.48, "volume": 19850.0}, {"date": "2019-04-25", "close": 35.86, "volume": 12102.0}, {"date": "2019-04-26", "close": 36.16, "volume": 4825.0}, {"date": "2019-04-29", "close": 36.4, "volume": 11306.0}, {"date": "2019-04-30", "close": 36.4, "volume": 14842.0}, {"date": "2019-05-01", "close": 36.38, "volume": 13741.0}, {"date": "2019-05-02", "close": 35.25, "volume": 8224.0}, {"date": "2019-05-03", "close": 36.76, "volume": 12514.0}, {"date": "2019-05-06", "close": 36.09, "volume": 14930.0}, {"date": "2019-05-07", "close": 37.0, "volume": 21273.0}, {"date": "2019-05-08", "close": 37.1, "volume": 5765.0}, {"date": "2019-05-09", "close": 37.24, "volume": 11595.0}, {"date": "2019-05-10", "close": 37.38, "volume": 10467.0}, {"date": "2019-05-13", "close": 37.8, "volume": 22589.0}, {"date": "2019-05-14", "close": 38.33, "volume": 19946.0}, {"date": "2019-05-15", "close": 38.52, "volume": 8172.0}, {"date": "2019-05-16", "close": 38.59, "volume": 8011.0}, {"date": "2019-05-17", "close": 38.51, "volume": 28055.0}, {"date": "2019-05-20", "close": 38.18, "volume": 24610.0}, {"date": "2019-05-21", "close": 38.48, "volume": 22145.0}, {"date": "2019-05-22", "close": 38.3, "volume": 13869.0}, {"date": "2019-05-23", "close": 38.0, "volume": 9696.0}, {"date": "2019-05-24", "close": 37.29, "volume": 28311.0}, {"date": "2019-05-28", "close": 36.93, "volume": 37015.0}, {"date": "2019-05-29", "close": 36.41, "volume": 15556.0}, {"date": "2019-05-30", "close": 36.09, "volume": 14568.0}, {"date": "2019-05-31", "close": 36.92, "volume": 32856.0}, {"date": "2019-06-03", "close": 37.77, "volume": 23193.0}, {"date": "2019-06-04", "close": 38.1, "volume": 43473.0}, {"date": "2019-06-05", "close": 38.61, "volume": 25555.0}, {"date": "2019-06-06", "close": 37.9, "volume": 37224.0}, {"date": "2019-06-07", "close": 39.31, "volume": 30279.0}, {"date": "2019-06-10", "close": 39.79, "volume": 55166.0}, {"date": "2019-06-11", "close": 40.15, "volume": 54509.0}, {"date": "2019-06-12", "close": 39.9, "volume": 31436.0}, {"date": "2019-06-13", "close": 40.19, "volume": 56398.0}, {"date": "2019-06-14", "close": 40.1, "volume": 27844.0}, {"date": "2019-06-17", "close": 39.39, "volume": 25603.0}, {"date": "2019-06-18", "close": 39.45, "volume": 42945.0}, {"date": "2019-06-19", "close": 39.98, "volume": 43823.0}, {"date": "2019-06-20", "close": 41.15, "volume": 24807.0}, {"date": "2019-06-21", "close": 41.99, "volume": 239004.0}, {"date": "2019-06-24", "close": 41.29, "volume": 38044.0}, {"date": "2019-06-25", "close": 41.42, "volume": 16434.0}, {"date": "2019-06-26", "close": 40.04, "volume": 25138.0}, {"date": "2019-06-27", "close": 40.63, "volume": 38067.0}, {"date": "2019-06-28", "close": 41.61, "volume": 97239.0}, {"date": "2019-07-01", "close": 41.27, "volume": 23153.0}, {"date": "2019-07-02", "close": 40.7, "volume": 16515.0}, {"date": "2019-07-03", "close": 41.25, "volume": 11181.0}, {"date": "2019-07-05", "close": 41.83, "volume": 10717.0}, {"date": "2019-07-08", "close": 40.69, "volume": 21100.0}, {"date": "2019-07-09", "close": 40.15, "volume": 16325.0}, {"date": "2019-07-10", "close": 40.25, "volume": 14598.0}, {"date": "2019-07-11", "close": 40.12, "volume": 12497.0}, {"date": "2019-07-12", "close": 40.49, "volume": 13252.0}, {"date": "2019-07-15", "close": 40.51, "volume": 20672.0}, {"date": "2019-07-16", "close": 40.8, "volume": 32333.0}, {"date": "2019-07-17", "close": 42.26, "volume": 68299.0}, {"date": "2019-07-18", "close": 41.91, "volume": 53012.0}, {"date": "2019-07-19", "close": 41.89, "volume": 26026.0}, {"date": "2019-07-22", "close": 41.95, "volume": 15304.0}, {"date": "2019-07-23", "close": 42.13, "volume": 12848.0}, {"date": "2019-07-24", "close": 41.99, "volume": 23096.0}, {"date": "2019-07-25", "close": 42.23, "volume": 13723.0}, {"date": "2019-07-26", "close": 42.29, "volume": 39616.0}, {"date": "2019-07-29", "close": 41.51, "volume": 23086.0}, {"date": "2019-07-30", "close": 41.3, "volume": 46599.0}, {"date": "2019-07-31", "close": 43.56, "volume": 47308.0}, {"date": "2019-08-01", "close": 44.06, "volume": 34153.0}, {"date": "2019-08-02", "close": 44.08, "volume": 15581.0}, {"date": "2019-08-05", "close": 42.25, "volume": 24381.0}, {"date": "2019-08-06", "close": 43.68, "volume": 31819.0}, {"date": "2019-08-07", "close": 43.34, "volume": 32726.0}, {"date": "2019-08-08", "close": 42.65, "volume": 23426.0}, {"date": "2019-08-09", "close": 41.64, "volume": 25945.0}, {"date": "2019-08-12", "close": 42.43, "volume": 27129.0}, {"date": "2019-08-13", "close": 42.29, "volume": 26431.0}, {"date": "2019-08-14", "close": 41.24, "volume": 40227.0}, {"date": "2019-08-15", "close": 41.04, "volume": 19736.0}, {"date": "2019-08-16", "close": 41.12, "volume": 26120.0}, {"date": "2019-08-19", "close": 41.67, "volume": 14426.0}, {"date": "2019-08-20", "close": 40.99, "volume": 13526.0}, {"date": "2019-08-21", "close": 40.68, "volume": 22263.0}, {"date": "2019-08-22", "close": 40.77, "volume": 20405.0}, {"date": "2019-08-23", "close": 40.44, "volume": 24396.0}, {"date": "2019-08-26", "close": 41.7, "volume": 22010.0}, {"date": "2019-08-27", "close": 41.09, "volume": 14218.0}, {"date": "2019-08-28", "close": 40.4, "volume": 28360.0}, {"date": "2019-08-29", "close": 40.45, "volume": 34042.0}, {"date": "2019-08-30", "close": 41.78, "volume": 19562.0}, {"date": "2019-09-03", "close": 40.71, "volume": 17201.0}, {"date": "2019-09-04", "close": 40.51, "volume": 10533.0}, {"date": "2019-09-05", "close": 41.31, "volume": 14198.0}, {"date": "2019-09-06", "close": 40.01, "volume": 8389.0}, {"date": "2019-09-09", "close": 39.8, "volume": 19799.0}, {"date": "2019-09-10", "close": 39.6, "volume": 13136.0}, {"date": "2019-09-11", "close": 40.44, "volume": 15978.0}, {"date": "2019-09-12", "close": 41.3, "volume": 14286.0}, {"date": "2019-09-13", "close": 40.65, "volume": 23473.0}, {"date": "2019-09-16", "close": 40.55, "volume": 14012.0}, {"date": "2019-09-17", "close": 41.9, "volume": 21382.0}, {"date": "2019-09-18", "close": 40.24, "volume": 19740.0}, {"date": "2019-09-19", "close": 39.39, "volume": 12517.0}, {"date": "2019-09-20", "close": 39.5, "volume": 30084.0}, {"date": "2019-09-23", "close": 39.12, "volume": 43297.0}, {"date": "2019-09-24", "close": 38.52, "volume": 45587.0}, {"date": "2019-09-25", "close": 39.2, "volume": 20921.0}, {"date": "2019-09-26", "close": 39.41, "volume": 17034.0}, {"date": "2019-09-27", "close": 39.07, "volume": 10668.0}, {"date": "2019-09-30", "close": 38.6, "volume": 23311.0}, {"date": "2019-10-01", "close": 38.76, "volume": 19648.0}, {"date": "2019-10-02", "close": 39.44, "volume": 21085.0}, {"date": "2019-10-03", "close": 39.44, "volume": 32361.0}, {"date": "2019-10-04", "close": 41.29, "volume": 23646.0}, {"date": "2019-10-07", "close": 39.94, "volume": 21030.0}, {"date": "2019-10-08", "close": 39.53, "volume": 13463.0}, {"date": "2019-10-09", "close": 39.54, "volume": 13796.0}, {"date": "2019-10-10", "close": 39.16, "volume": 8466.0}, {"date": "2019-10-11", "close": 40.08, "volume": 15087.0}, {"date": "2019-10-14", "close": 40.05, "volume": 11990.0}, {"date": "2019-10-15", "close": 40.64, "volume": 6175.0}, {"date": "2019-10-16", "close": 39.09, "volume": 12613.0}, {"date": "2019-10-17", "close": 40.7, "volume": 14256.0}, {"date": "2019-10-18", "close": 40.29, "volume": 9693.0}, {"date": "2019-10-21", "close": 40.79, "volume": 12241.0}, {"date": "2019-10-22", "close": 40.36, "volume": 7843.0}, {"date": "2019-10-23", "close": 40.33, "volume": 14751.0}, {"date": "2019-10-24", "close": 39.99, "volume": 13929.0}, {"date": "2019-10-25", "close": 39.5, "volume": 31725.0}, {"date": "2019-10-28", "close": 40.94, "volume": 8703.0}, {"date": "2019-10-29", "close": 40.55, "volume": 7364.0}, {"date": "2019-10-30", "close": 42.24, "volume": 10396.0}, {"date": "2019-10-31", "close": 41.61, "volume": 13686.0}, {"date": "2019-11-01", "close": 41.76, "volume": 15202.0}, {"date": "2019-11-04", "close": 41.87, "volume": 20827.0}, {"date": "2019-11-05", "close": 42.78, "volume": 81103.0}, {"date": "2019-11-06", "close": 41.78, "volume": 38206.0}, {"date": "2019-11-07", "close": 43.4, "volume": 19702.0}, {"date": "2019-11-08", "close": 42.4, "volume": 16762.0}, {"date": "2019-11-11", "close": 43.48, "volume": 12434.0}, {"date": "2019-11-12", "close": 43.86, "volume": 16150.0}, {"date": "2019-11-13", "close": 43.29, "volume": 22392.0}, {"date": "2019-11-14", "close": 42.53, "volume": 24104.0}, {"date": "2019-11-15", "close": 42.55, "volume": 20203.0}, {"date": "2019-11-18", "close": 42.6, "volume": 20476.0}, {"date": "2019-11-19", "close": 43.15, "volume": 13324.0}, {"date": "2019-11-20", "close": 44.85, "volume": 77654.0}, {"date": "2019-11-21", "close": 45.0, "volume": 30998.0}, {"date": "2019-11-22", "close": 44.76, "volume": 59680.0}, {"date": "2019-11-25", "close": 46.13, "volume": 49912.0}, {"date": "2019-11-26", "close": 46.65, "volume": 96474.0}, {"date": "2019-11-27", "close": 47.34, "volume": 19308.0}, {"date": "2019-11-29", "close": 46.35, "volume": 8673.0}, {"date": "2019-12-02", "close": 45.93, "volume": 77915.0}, {"date": "2019-12-03", "close": 45.65, "volume": 24503.0}, {"date": "2019-12-04", "close": 45.24, "volume": 27420.0}, {"date": "2019-12-05", "close": 45.08, "volume": 41124.0}, {"date": "2019-12-06", "close": 45.07, "volume": 43620.0}, {"date": "2019-12-09", "close": 46.49, "volume": 24285.0}, {"date": "2019-12-10", "close": 45.64, "volume": 24926.0}, {"date": "2019-12-11", "close": 46.18, "volume": 30195.0}, {"date": "2019-12-12", "close": 46.68, "volume": 21303.0}, {"date": "2019-12-13", "close": 46.86, "volume": 12465.0}, {"date": "2019-12-16", "close": 46.81, "volume": 32826.0}, {"date": "2019-12-17", "close": 46.82, "volume": 19748.0}, {"date": "2019-12-18", "close": 46.88, "volume": 38905.0}, {"date": "2019-12-19", "close": 48.86, "volume": 121163.0}, {"date": "2019-12-20", "close": 49.3, "volume": 103645.0}, {"date": "2019-12-23", "close": 49.79, "volume": 35009.0}, {"date": "2019-12-24", "close": 49.27, "volume": 7185.0}, {"date": "2019-12-26", "close": 49.26, "volume": 25938.0}, {"date": "2019-12-27", "close": 48.73, "volume": 16575.0}, {"date": "2019-12-30", "close": 48.86, "volume": 50786.0}, {"date": "2019-12-31", "close": 49.61, "volume": 24786.0}, {"date": "2020-01-02", "close": 48.14, "volume": 35371.0}, {"date": "2020-01-03", "close": 47.75, "volume": 20551.0}, {"date": "2020-01-06", "close": 47.33, "volume": 26189.0}, {"date": "2020-01-07", "close": 47.33, "volume": 18494.0}, {"date": "2020-01-08", "close": 48.35, "volume": 42968.0}, {"date": "2020-01-09", "close": 47.9, "volume": 30424.0}, {"date": "2020-01-10", "close": 47.4, "volume": 35587.0}, {"date": "2020-01-13", "close": 47.63, "volume": 42692.0}, {"date": "2020-01-14", "close": 47.7, "volume": 71974.0}, {"date": "2020-01-15", "close": 48.0, "volume": 43204.0}, {"date": "2020-01-16", "close": 47.79, "volume": 53317.0}, {"date": "2020-01-17", "close": 47.11, "volume": 45050.0}, {"date": "2020-01-21", "close": 46.51, "volume": 41252.0}, {"date": "2020-01-22", "close": 47.07, "volume": 102010.0}, {"date": "2020-01-23", "close": 47.2, "volume": 32812.0}, {"date": "2020-01-24", "close": 46.8, "volume": 24161.0}, {"date": "2020-01-27", "close": 46.6, "volume": 35975.0}, {"date": "2020-01-28", "close": 47.01, "volume": 25388.0}, {"date": "2020-01-29", "close": 47.15, "volume": 32593.0}, {"date": "2020-01-30", "close": 46.95, "volume": 23552.0}, {"date": "2020-01-31", "close": 46.63, "volume": 32947.0}, {"date": "2020-02-03", "close": 47.49, "volume": 37146.0}, {"date": "2020-02-04", "close": 47.67, "volume": 85394.0}, {"date": "2020-02-05", "close": 49.63, "volume": 41550.0}, {"date": "2020-02-06", "close": 49.92, "volume": 33373.0}, {"date": "2020-02-07", "close": 48.66, "volume": 50432.0}, {"date": "2020-02-10", "close": 50.33, "volume": 39842.0}, {"date": "2020-02-11", "close": 49.69, "volume": 20831.0}, {"date": "2020-02-12", "close": 50.16, "volume": 18352.0}, {"date": "2020-02-13", "close": 50.17, "volume": 13265.0}, {"date": "2020-02-14", "close": 49.87, "volume": 25215.0}, {"date": "2020-02-18", "close": 50.44, "volume": 16108.0}, {"date": "2020-02-19", "close": 51.45, "volume": 29883.0}, {"date": "2020-02-20", "close": 51.72, "volume": 25351.0}, {"date": "2020-02-21", "close": 51.18, "volume": 22274.0}, {"date": "2020-02-24", "close": 49.81, "volume": 34830.0}, {"date": "2020-02-25", "close": 48.97, "volume": 50329.0}, {"date": "2020-02-26", "close": 48.16, "volume": 32576.0}, {"date": "2020-02-27", "close": 49.5, "volume": 57170.0}, {"date": "2020-02-28", "close": 49.33, "volume": 86932.0}, {"date": "2020-03-02", "close": 49.99, "volume": 73299.0}, {"date": "2020-03-03", "close": 49.51, "volume": 30347.0}, {"date": "2020-03-04", "close": 51.7, "volume": 49775.0}, {"date": "2020-03-05", "close": 51.01, "volume": 28780.0}, {"date": "2020-03-06", "close": 50.9, "volume": 30919.0}, {"date": "2020-03-09", "close": 47.41, "volume": 46909.0}, {"date": "2020-03-10", "close": 46.48, "volume": 87477.0}, {"date": "2020-03-11", "close": 43.86, "volume": 45007.0}, {"date": "2020-03-12", "close": 40.23, "volume": 58638.0}, {"date": "2020-03-13", "close": 39.9, "volume": 75283.0}, {"date": "2020-03-16", "close": 35.55, "volume": 75262.0}, {"date": "2020-03-17", "close": 37.47, "volume": 53923.0}, {"date": "2020-03-18", "close": 31.23, "volume": 48852.0}, {"date": "2020-03-19", "close": 35.8, "volume": 106143.0}, {"date": "2020-03-20", "close": 35.02, "volume": 47541.0}, {"date": "2020-03-23", "close": 34.53, "volume": 31099.0}, {"date": "2020-03-24", "close": 38.44, "volume": 39029.0}, {"date": "2020-03-25", "close": 38.16, "volume": 53757.0}, {"date": "2020-03-26", "close": 39.33, "volume": 60569.0}, {"date": "2020-03-27", "close": 37.61, "volume": 34851.0}, {"date": "2020-03-30", "close": 36.88, "volume": 47021.0}, {"date": "2020-03-31", "close": 38.09, "volume": 73401.0}, {"date": "2020-04-01", "close": 35.06, "volume": 71624.0}, {"date": "2020-04-02", "close": 35.98, "volume": 44698.0}, {"date": "2020-04-03", "close": 35.36, "volume": 30974.0}, {"date": "2020-04-06", "close": 38.22, "volume": 37010.0}, {"date": "2020-04-07", "close": 39.0, "volume": 58434.0}, {"date": "2020-04-08", "close": 40.32, "volume": 34161.0}, {"date": "2020-04-09", "close": 40.69, "volume": 32406.0}, {"date": "2020-04-13", "close": 40.72, "volume": 43025.0}, {"date": "2020-04-14", "close": 41.96, "volume": 48069.0}, {"date": "2020-04-15", "close": 41.67, "volume": 40603.0}, {"date": "2020-04-16", "close": 40.65, "volume": 39353.0}, {"date": "2020-04-17", "close": 41.1, "volume": 43545.0}, {"date": "2020-04-20", "close": 42.0, "volume": 40482.0}, {"date": "2020-04-21", "close": 41.2, "volume": 25127.0}, {"date": "2020-04-22", "close": 41.0, "volume": 23530.0}, {"date": "2020-04-23", "close": 40.59, "volume": 27539.0}, {"date": "2020-04-24", "close": 43.52, "volume": 31472.0}, {"date": "2020-04-27", "close": 41.53, "volume": 67350.0}, {"date": "2020-04-28", "close": 42.51, "volume": 31462.0}, {"date": "2020-04-29", "close": 44.56, "volume": 44952.0}, {"date": "2020-04-30", "close": 43.0, "volume": 20838.0}, {"date": "2020-05-01", "close": 42.38, "volume": 30633.0}, {"date": "2020-05-04", "close": 41.88, "volume": 31277.0}, {"date": "2020-05-05", "close": 42.9, "volume": 26426.0}, {"date": "2020-05-06", "close": 42.41, "volume": 51806.0}, {"date": "2020-05-07", "close": 43.61, "volume": 31386.0}, {"date": "2020-05-08", "close": 44.87, "volume": 44293.0}, {"date": "2020-05-11", "close": 45.04, "volume": 28340.0}, {"date": "2020-05-12", "close": 43.42, "volume": 38282.0}, {"date": "2020-05-13", "close": 43.26, "volume": 68091.0}, {"date": "2020-05-14", "close": 42.55, "volume": 32149.0}, {"date": "2020-05-15", "close": 41.21, "volume": 31074.0}, {"date": "2020-05-18", "close": 43.84, "volume": 35860.0}, {"date": "2020-05-19", "close": 41.56, "volume": 41977.0}, {"date": "2020-05-20", "close": 42.29, "volume": 26317.0}, {"date": "2020-05-21", "close": 42.78, "volume": 18394.0}, {"date": "2020-05-22", "close": 43.67, "volume": 12039.0}, {"date": "2020-05-26", "close": 43.94, "volume": 23511.0}, {"date": "2020-05-27", "close": 44.65, "volume": 34359.0}, {"date": "2020-05-28", "close": 44.59, "volume": 56456.0}, {"date": "2020-05-29", "close": 45.21, "volume": 55643.0}, {"date": "2020-06-01", "close": 45.13, "volume": 26577.0}, {"date": "2020-06-02", "close": 44.24, "volume": 15488.0}, {"date": "2020-06-03", "close": 45.6, "volume": 30214.0}, {"date": "2020-06-04", "close": 46.07, "volume": 28259.0}, {"date": "2020-06-05", "close": 46.95, "volume": 24013.0}, {"date": "2020-06-08", "close": 46.75, "volume": 21311.0}, {"date": "2020-06-09", "close": 45.78, "volume": 28931.0}, {"date": "2020-06-10", "close": 43.95, "volume": 19812.0}, {"date": "2020-06-11", "close": 42.54, "volume": 42636.0}, {"date": "2020-06-12", "close": 43.53, "volume": 33290.0}, {"date": "2020-06-15", "close": 44.08, "volume": 27198.0}, {"date": "2020-06-16", "close": 43.63, "volume": 38632.0}, {"date": "2020-06-17", "close": 43.77, "volume": 14341.0}, {"date": "2020-06-18", "close": 43.75, "volume": 21074.0}, {"date": "2020-06-19", "close": 43.91, "volume": 32679.0}, {"date": "2020-06-22", "close": 43.5, "volume": 46364.0}, {"date": "2020-06-23", "close": 43.2, "volume": 18129.0}, {"date": "2020-06-24", "close": 44.0, "volume": 36867.0}, {"date": "2020-06-25", "close": 44.54, "volume": 33260.0}, {"date": "2020-06-26", "close": 44.0, "volume": 89689.0}, {"date": "2020-06-29", "close": 44.28, "volume": 41494.0}, {"date": "2020-06-30", "close": 44.06, "volume": 51771.0}, {"date": "2020-07-01", "close": 44.2, "volume": 22471.0}, {"date": "2020-07-02", "close": 44.05, "volume": 19221.0}, {"date": "2020-07-06", "close": 44.36, "volume": 54897.0}, {"date": "2020-07-07", "close": 43.89, "volume": 24767.0}, {"date": "2020-07-08", "close": 43.88, "volume": 32052.0}, {"date": "2020-07-09", "close": 43.53, "volume": 47659.0}, {"date": "2020-07-10", "close": 44.36, "volume": 20680.0}, {"date": "2020-07-13", "close": 45.15, "volume": 37393.0}, {"date": "2020-07-14", "close": 46.43, "volume": 27222.0}, {"date": "2020-07-15", "close": 48.03, "volume": 84749.0}, {"date": "2020-07-16", "close": 47.66, "volume": 30802.0}, {"date": "2020-07-17", "close": 47.7, "volume": 35338.0}, {"date": "2020-07-20", "close": 47.29, "volume": 15144.0}, {"date": "2020-07-21", "close": 47.65, "volume": 24800.0}, {"date": "2020-07-22", "close": 47.34, "volume": 27683.0}, {"date": "2020-07-23", "close": 47.8, "volume": 24707.0}, {"date": "2020-07-24", "close": 47.49, "volume": 19916.0}, {"date": "2020-07-27", "close": 48.02, "volume": 29491.0}, {"date": "2020-07-28", "close": 46.51, "volume": 14638.0}, {"date": "2020-07-29", "close": 46.28, "volume": 19053.0}, {"date": "2020-07-30", "close": 45.04, "volume": 16932.0}, {"date": "2020-07-31", "close": 43.14, "volume": 42760.0}, {"date": "2020-08-03", "close": 43.625, "volume": 42165.0}, {"date": "2020-08-04", "close": 43.52, "volume": 41736.0}, {"date": "2020-08-05", "close": 45.22, "volume": 67161.0}, {"date": "2020-08-06", "close": 43.89, "volume": 11874.0}, {"date": "2020-08-07", "close": 44.73, "volume": 15610.0}, {"date": "2020-08-10", "close": 43.87, "volume": 18015.0}, {"date": "2020-08-11", "close": 43.36, "volume": 32328.0}, {"date": "2020-08-12", "close": 43.71, "volume": 17380.0}, {"date": "2020-08-13", "close": 43.84, "volume": 43246.0}, {"date": "2020-08-14", "close": 43.68, "volume": 15655.0}, {"date": "2020-08-17", "close": 43.29, "volume": 22870.0}, {"date": "2020-08-18", "close": 43.3, "volume": 25615.0}, {"date": "2020-08-19", "close": 43.14, "volume": 20117.0}, {"date": "2020-08-20", "close": 43.01, "volume": 22426.0}, {"date": "2020-08-21", "close": 42.93, "volume": 50616.0}, {"date": "2020-08-24", "close": 42.9, "volume": 14050.0}, {"date": "2020-08-25", "close": 43.19, "volume": 10687.0}, {"date": "2020-08-26", "close": 42.87, "volume": 20925.0}, {"date": "2020-08-27", "close": 42.45, "volume": 15435.0}, {"date": "2020-08-28", "close": 42.11, "volume": 27852.0}, {"date": "2020-08-31", "close": 41.21, "volume": 27795.0}, {"date": "2020-09-01", "close": 40.89, "volume": 7198.0}, {"date": "2020-09-02", "close": 41.25, "volume": 15475.0}, {"date": "2020-09-03", "close": 40.82, "volume": 20832.0}, {"date": "2020-09-04", "close": 41.02, "volume": 20774.0}, {"date": "2020-09-08", "close": 41.24, "volume": 64469.0}, {"date": "2020-09-09", "close": 40.62, "volume": 24205.0}, {"date": "2020-09-10", "close": 40.8, "volume": 28193.0}, {"date": "2020-09-11", "close": 39.85, "volume": 22770.0}, {"date": "2020-09-14", "close": 40.04, "volume": 15417.0}, {"date": "2020-09-15", "close": 40.46, "volume": 14798.0}, {"date": "2020-09-16", "close": 40.84, "volume": 23760.0}, {"date": "2020-09-17", "close": 41.27, "volume": 14021.0}, {"date": "2020-09-18", "close": 41.82, "volume": 49281.0}, {"date": "2020-09-21", "close": 38.94, "volume": 25761.0}, {"date": "2020-09-22", "close": 37.83, "volume": 19073.0}, {"date": "2020-09-23", "close": 37.39, "volume": 25647.0}, {"date": "2020-09-24", "close": 38.52, "volume": 52053.0}, {"date": "2020-09-25", "close": 39.72, "volume": 14840.0}, {"date": "2020-09-28", "close": 40.27, "volume": 17168.0}, {"date": "2020-09-29", "close": 41.3, "volume": 24201.0}, {"date": "2020-09-30", "close": 41.42, "volume": 27379.0}, {"date": "2020-10-01", "close": 40.56, "volume": 19206.0}, {"date": "2020-10-02", "close": 40.16, "volume": 14626.0}, {"date": "2020-10-05", "close": 40.09, "volume": 7372.0}, {"date": "2020-10-06", "close": 40.24, "volume": 15131.0}, {"date": "2020-10-07", "close": 41.08, "volume": 12746.0}, {"date": "2020-10-08", "close": 41.03, "volume": 6995.0}, {"date": "2020-10-09", "close": 42.73, "volume": 44728.0}, {"date": "2020-10-12", "close": 41.24, "volume": 13748.0}, {"date": "2020-10-13", "close": 41.51, "volume": 8162.0}, {"date": "2020-10-14", "close": 39.48, "volume": 18608.0}, {"date": "2020-10-15", "close": 39.69, "volume": 7743.0}, {"date": "2020-10-16", "close": 40.14, "volume": 15339.0}, {"date": "2020-10-19", "close": 39.51, "volume": 30706.0}, {"date": "2020-10-20", "close": 39.4, "volume": 42891.0}, {"date": "2020-10-21", "close": 40.0, "volume": 7665.0}, {"date": "2020-10-22", "close": 39.12, "volume": 10854.0}, {"date": "2020-10-23", "close": 39.52, "volume": 13103.0}, {"date": "2020-10-26", "close": 38.74, "volume": 6189.0}, {"date": "2020-10-27", "close": 39.04, "volume": 32286.0}, {"date": "2020-10-28", "close": 37.4, "volume": 14270.0}, {"date": "2020-10-29", "close": 37.76, "volume": 17813.0}, {"date": "2020-10-30", "close": 37.06, "volume": 13517.0}, {"date": "2020-11-02", "close": 37.0, "volume": 9965.0}, {"date": "2020-11-03", "close": 40.98, "volume": 28823.0}, {"date": "2020-11-04", "close": 41.87, "volume": 19111.0}, {"date": "2020-11-05", "close": 43.12, "volume": 30918.0}, {"date": "2020-11-06", "close": 44.0, "volume": 42762.0}, {"date": "2020-11-09", "close": 47.58, "volume": 64616.0}, {"date": "2020-11-10", "close": 48.25, "volume": 36423.0}, {"date": "2020-11-11", "close": 47.63, "volume": 12612.0}, {"date": "2020-11-12", "close": 44.61, "volume": 21093.0}, {"date": "2020-11-13", "close": 44.7, "volume": 17909.0}, {"date": "2020-11-16", "close": 45.05, "volume": 20589.0}, {"date": "2020-11-17", "close": 44.96, "volume": 19492.0}, {"date": "2020-11-18", "close": 45.25, "volume": 30283.0}, {"date": "2020-11-19", "close": 43.8, "volume": 26614.0}, {"date": "2020-11-20", "close": 44.01, "volume": 22460.0}, {"date": "2020-11-23", "close": 44.53, "volume": 28252.0}, {"date": "2020-11-24", "close": 46.01, "volume": 37629.0}, {"date": "2020-11-25", "close": 46.05, "volume": 12925.0}, {"date": "2020-11-27", "close": 46.0, "volume": 5240.0}, {"date": "2020-11-30", "close": 44.07, "volume": 24807.0}, {"date": "2020-12-01", "close": 45.5, "volume": 18404.0}, {"date": "2020-12-02", "close": 46.32, "volume": 18006.0}, {"date": "2020-12-03", "close": 46.25, "volume": 11316.0}, {"date": "2020-12-04", "close": 47.95, "volume": 16909.0}, {"date": "2020-12-07", "close": 47.51, "volume": 12746.0}, {"date": "2020-12-08", "close": 48.49, "volume": 30038.0}, {"date": "2020-12-09", "close": 48.05, "volume": 24751.0}, {"date": "2020-12-10", "close": 48.13, "volume": 10823.0}, {"date": "2020-12-11", "close": 46.86, "volume": 14398.0}, {"date": "2020-12-14", "close": 46.64, "volume": 21853.0}, {"date": "2020-12-15", "close": 48.08, "volume": 22142.0}, {"date": "2020-12-16", "close": 46.32, "volume": 19158.0}, {"date": "2020-12-17", "close": 46.27, "volume": 29232.0}, {"date": "2020-12-18", "close": 44.97, "volume": 49835.0}, {"date": "2020-12-21", "close": 45.6, "volume": 86432.0}, {"date": "2020-12-22", "close": 44.46, "volume": 23138.0}, {"date": "2020-12-23", "close": 46.03, "volume": 51978.0}, {"date": "2020-12-24", "close": 46.2, "volume": 3447.0}, {"date": "2020-12-28", "close": 46.61, "volume": 20271.0}, {"date": "2020-12-29", "close": 45.76, "volume": 13353.0}, {"date": "2020-12-30", "close": 45.8, "volume": 15399.0}, {"date": "2020-12-31", "close": 46.6, "volume": 12877.0}, {"date": "2021-01-04", "close": 45.58, "volume": 17232.0}, {"date": "2021-01-05", "close": 46.12, "volume": 20820.0}, {"date": "2021-01-06", "close": 50.91, "volume": 37660.0}, {"date": "2021-01-07", "close": 53.23, "volume": 20696.0}, {"date": "2021-01-08", "close": 48.81, "volume": 11574.0}, {"date": "2021-01-11", "close": 50.25, "volume": 16151.0}, {"date": "2021-01-12", "close": 50.5, "volume": 64748.0}, {"date": "2021-01-13", "close": 48.77, "volume": 17934.0}, {"date": "2021-01-14", "close": 47.16, "volume": 28267.0}, {"date": "2021-01-15", "close": 47.7, "volume": 14198.0}, {"date": "2021-01-19", "close": 47.38, "volume": 32836.0}, {"date": "2021-01-20", "close": 46.9, "volume": 32096.0}, {"date": "2021-01-21", "close": 46.23, "volume": 22374.0}, {"date": "2021-01-22", "close": 46.24, "volume": 27142.0}, {"date": "2021-01-25", "close": 47.12, "volume": 28299.0}, {"date": "2021-01-26", "close": 45.78, "volume": 15838.0}, {"date": "2021-01-27", "close": 45.05, "volume": 32458.0}, {"date": "2021-01-28", "close": 46.22, "volume": 34066.0}, {"date": "2021-01-29", "close": 46.01, "volume": 29547.0}, {"date": "2021-02-01", "close": 46.77, "volume": 14107.0}, {"date": "2021-02-02", "close": 46.74, "volume": 8437.0}, {"date": "2021-02-03", "close": 46.65, "volume": 16181.0}, {"date": "2021-02-04", "close": 47.33, "volume": 8196.0}, {"date": "2021-02-05", "close": 46.91, "volume": 11632.0}, {"date": "2021-02-08", "close": 47.97, "volume": 16915.0}, {"date": "2021-02-09", "close": 46.48, "volume": 50122.0}, {"date": "2021-02-10", "close": 46.87, "volume": 12962.0}, {"date": "2021-02-11", "close": 47.8, "volume": 17073.0}, {"date": "2021-02-12", "close": 47.34, "volume": 16839.0}, {"date": "2021-02-16", "close": 48.0, "volume": 14924.0}, {"date": "2021-02-17", "close": 48.5, "volume": 10469.0}, {"date": "2021-02-18", "close": 48.7, "volume": 11193.0}, {"date": "2021-02-19", "close": 48.61, "volume": 15609.0}, {"date": "2021-02-22", "close": 49.14, "volume": 9903.0}, {"date": "2021-02-23", "close": 49.38, "volume": 22439.0}, {"date": "2021-02-24", "close": 50.87, "volume": 36944.0}, {"date": "2021-02-25", "close": 50.39, "volume": 45120.0}, {"date": "2021-02-26", "close": 49.52, "volume": 31099.0}, {"date": "2021-03-01", "close": 52.47, "volume": 21855.0}, {"date": "2021-03-02", "close": 52.75, "volume": 63388.0}, {"date": "2021-03-03", "close": 52.94, "volume": 21851.0}, {"date": "2021-03-04", "close": 53.69, "volume": 21295.0}, {"date": "2021-03-05", "close": 53.7, "volume": 49983.0}, {"date": "2021-03-08", "close": 50.21, "volume": 51615.0}, {"date": "2021-03-09", "close": 48.82, "volume": 62082.0}, {"date": "2021-03-10", "close": 48.61, "volume": 50272.0}, {"date": "2021-03-11", "close": 50.14, "volume": 31591.0}, {"date": "2021-03-12", "close": 50.54, "volume": 16260.0}, {"date": "2021-03-15", "close": 50.71, "volume": 15600.0}, {"date": "2021-03-16", "close": 49.89, "volume": 12994.0}, {"date": "2021-03-17", "close": 50.06, "volume": 19356.0}, {"date": "2021-03-18", "close": 49.75, "volume": 21945.0}, {"date": "2021-03-19", "close": 48.33, "volume": 58562.0}, {"date": "2021-03-22", "close": 47.74, "volume": 10552.0}, {"date": "2021-03-23", "close": 47.64, "volume": 19349.0}, {"date": "2021-03-24", "close": 49.65, "volume": 72376.0}, {"date": "2021-03-25", "close": 50.14, "volume": 57038.0}, {"date": "2021-03-26", "close": 51.1, "volume": 118410.0}, {"date": "2021-03-29", "close": 50.05, "volume": 34642.0}, {"date": "2021-03-30", "close": 49.8, "volume": 19606.0}, {"date": "2021-03-31", "close": 49.82, "volume": 52840.0}, {"date": "2021-04-01", "close": 52.58, "volume": 42798.0}, {"date": "2021-04-05", "close": 51.26, "volume": 93039.0}, {"date": "2021-04-06", "close": 50.83, "volume": 69259.0}, {"date": "2021-04-07", "close": 49.72, "volume": 23448.0}, {"date": "2021-04-08", "close": 50.06, "volume": 26221.0}, {"date": "2021-04-09", "close": 49.73, "volume": 37032.0}, {"date": "2021-04-12", "close": 49.94, "volume": 15303.0}, {"date": "2021-04-13", "close": 49.28, "volume": 25817.0}, {"date": "2021-04-14", "close": 50.0, "volume": 13998.0}, {"date": "2021-04-15", "close": 49.99, "volume": 50264.0}, {"date": "2021-04-16", "close": 50.89, "volume": 29265.0}, {"date": "2021-04-19", "close": 49.91, "volume": 16231.0}, {"date": "2021-04-20", "close": 49.87, "volume": 23407.0}, {"date": "2021-04-21", "close": 50.08, "volume": 17722.0}, {"date": "2021-04-22", "close": 51.06, "volume": 37076.0}, {"date": "2021-04-23", "close": 50.36, "volume": 38369.0}, {"date": "2021-04-26", "close": 49.93, "volume": 12248.0}, {"date": "2021-04-27", "close": 50.17, "volume": 15741.0}, {"date": "2021-04-28", "close": 50.23, "volume": 50192.0}, {"date": "2021-04-29", "close": 50.35, "volume": 34438.0}, {"date": "2021-04-30", "close": 50.06, "volume": 24435.0}, {"date": "2021-05-03", "close": 50.1, "volume": 20161.0}, {"date": "2021-05-04", "close": 50.06, "volume": 25654.0}, {"date": "2021-05-05", "close": 54.18, "volume": 28360.0}, {"date": "2021-05-06", "close": 53.98, "volume": 13817.0}, {"date": "2021-05-07", "close": 54.51, "volume": 13605.0}, {"date": "2021-05-10", "close": 55.32, "volume": 25417.0}, {"date": "2021-05-11", "close": 56.0, "volume": 17755.0}, {"date": "2021-05-12", "close": 55.01, "volume": 16280.0}, {"date": "2021-05-13", "close": 55.52, "volume": 22739.0}, {"date": "2021-05-14", "close": 57.15, "volume": 13754.0}, {"date": "2021-05-17", "close": 58.27, "volume": 16914.0}, {"date": "2021-05-18", "close": 57.73, "volume": 13379.0}, {"date": "2021-05-19", "close": 56.23, "volume": 16683.0}, {"date": "2021-05-20", "close": 56.3, "volume": 34254.0}, {"date": "2021-05-21", "close": 55.25, "volume": 17213.0}, {"date": "2021-05-24", "close": 55.7, "volume": 36475.0}, {"date": "2021-05-25", "close": 54.5, "volume": 49327.0}, {"date": "2021-05-26", "close": 55.17, "volume": 10557.0}, {"date": "2021-05-27", "close": 53.85, "volume": 35570.0}, {"date": "2021-05-28", "close": 54.44, "volume": 15772.0}, {"date": "2021-06-01", "close": 56.11, "volume": 40347.0}, {"date": "2021-06-02", "close": 56.23, "volume": 10890.0}, {"date": "2021-06-03", "close": 57.8, "volume": 25255.0}, {"date": "2021-06-04", "close": 57.79, "volume": 11816.0}, {"date": "2021-06-07", "close": 57.66, "volume": 33649.0}, {"date": "2021-06-08", "close": 57.25, "volume": 33253.0}, {"date": "2021-06-09", "close": 57.34, "volume": 8220.0}, {"date": "2021-06-10", "close": 57.37, "volume": 8950.0}, {"date": "2021-06-11", "close": 57.39, "volume": 11573.0}, {"date": "2021-06-14", "close": 57.69, "volume": 25750.0}, {"date": "2021-06-15", "close": 58.39, "volume": 7394.0}, {"date": "2021-06-16", "close": 58.0, "volume": 22870.0}, {"date": "2021-06-17", "close": 56.87, "volume": 13377.0}, {"date": "2021-06-18", "close": 56.0, "volume": 29518.0}, {"date": "2021-06-21", "close": 57.27, "volume": 9048.0}, {"date": "2021-06-22", "close": 58.31, "volume": 16443.0}, {"date": "2021-06-23", "close": 58.45, "volume": 35683.0}, {"date": "2021-06-24", "close": 59.01, "volume": 20239.0}, {"date": "2021-06-25", "close": 58.32, "volume": 58868.0}, {"date": "2021-06-28", "close": 58.41, "volume": 10674.0}, {"date": "2021-06-29", "close": 57.45, "volume": 17956.0}, {"date": "2021-06-30", "close": 57.42, "volume": 16765.0}, {"date": "2021-07-01", "close": 57.84, "volume": 8322.0}, {"date": "2021-07-02", "close": 57.73, "volume": 8159.0}, {"date": "2021-07-06", "close": 58.24, "volume": 10285.0}, {"date": "2021-07-07", "close": 58.36, "volume": 9732.0}, {"date": "2021-07-08", "close": 58.78, "volume": 18783.0}, {"date": "2021-07-09", "close": 61.03, "volume": 15005.0}, {"date": "2021-07-12", "close": 59.94, "volume": 15059.0}, {"date": "2021-07-13", "close": 59.3, "volume": 10318.0}, {"date": "2021-07-14", "close": 59.06, "volume": 7996.0}, {"date": "2021-07-15", "close": 59.3, "volume": 5356.0}, {"date": "2021-07-16", "close": 57.9, "volume": 9877.0}, {"date": "2021-07-19", "close": 57.8, "volume": 8040.0}, {"date": "2021-07-20", "close": 60.54, "volume": 27147.0}, {"date": "2021-07-21", "close": 61.95, "volume": 13276.0}, {"date": "2021-07-22", "close": 59.7, "volume": 5866.0}, {"date": "2021-07-23", "close": 59.88, "volume": 2112.0}, {"date": "2021-07-26", "close": 60.49, "volume": 7111.0}, {"date": "2021-07-27", "close": 60.05, "volume": 7309.0}, {"date": "2021-07-28", "close": 60.36, "volume": 10301.0}, {"date": "2021-07-29", "close": 60.9, "volume": 17015.0}, {"date": "2021-07-30", "close": 59.78, "volume": 4846.0}, {"date": "2021-08-02", "close": 60.72, "volume": 9486.0}, {"date": "2021-08-03", "close": 65.07, "volume": 30422.0}, {"date": "2021-08-04", "close": 66.55, "volume": 8065.0}, {"date": "2021-08-05", "close": 68.75, "volume": 16603.0}, {"date": "2021-08-06", "close": 68.32, "volume": 13762.0}, {"date": "2021-08-09", "close": 64.95, "volume": 11169.0}, {"date": "2021-08-10", "close": 63.7, "volume": 25690.0}, {"date": "2021-08-11", "close": 63.6, "volume": 17962.0}, {"date": "2021-08-12", "close": 63.74, "volume": 15857.0}, {"date": "2021-08-13", "close": 62.32, "volume": 8141.0}, {"date": "2021-08-16", "close": 62.5, "volume": 7637.0}, {"date": "2021-08-17", "close": 62.1, "volume": 11152.0}, {"date": "2021-08-18", "close": 63.0, "volume": 14605.0}, {"date": "2021-08-19", "close": 63.28, "volume": 8322.0}, {"date": "2021-08-20", "close": 65.0, "volume": 47142.0}, {"date": "2021-08-23", "close": 65.5, "volume": 11876.0}, {"date": "2021-08-24", "close": 65.36, "volume": 32486.0}, {"date": "2021-08-25", "close": 65.36, "volume": 7590.0}, {"date": "2021-08-26", "close": 68.84, "volume": 12987.0}, {"date": "2021-08-27", "close": 68.84, "volume": 21132.0}, {"date": "2021-08-30", "close": 68.13, "volume": 7030.0}, {"date": "2021-08-31", "close": 69.99, "volume": 41575.0}, {"date": "2021-09-01", "close": 69.04, "volume": 17537.0}, {"date": "2021-09-02", "close": 69.72, "volume": 18709.0}, {"date": "2021-09-03", "close": 69.13, "volume": 50391.0}, {"date": "2021-09-07", "close": 66.82, "volume": 76741.0}, {"date": "2021-09-08", "close": 65.0, "volume": 46368.0}, {"date": "2021-09-09", "close": 64.88, "volume": 17549.0}, {"date": "2021-09-10", "close": 66.5, "volume": 46292.0}, {"date": "2021-09-13", "close": 65.55, "volume": 24432.0}, {"date": "2021-09-14", "close": 64.47, "volume": 26178.0}, {"date": "2021-09-15", "close": 64.7, "volume": 14274.0}, {"date": "2021-09-16", "close": 63.74, "volume": 15187.0}, {"date": "2021-09-17", "close": 63.44, "volume": 76551.0}, {"date": "2021-09-20", "close": 62.32, "volume": 15661.0}, {"date": "2021-09-21", "close": 62.7, "volume": 18139.0}, {"date": "2021-09-22", "close": 63.29, "volume": 20072.0}, {"date": "2021-09-23", "close": 62.81, "volume": 17262.0}, {"date": "2021-09-24", "close": 62.21, "volume": 14102.0}, {"date": "2021-09-27", "close": 62.25, "volume": 11381.0}, {"date": "2021-09-28", "close": 60.98, "volume": 16189.0}, {"date": "2021-09-29", "close": 62.7, "volume": 11367.0}, {"date": "2021-09-30", "close": 61.59, "volume": 10217.0}, {"date": "2021-10-01", "close": 61.86, "volume": 9167.0}, {"date": "2021-10-04", "close": 61.89, "volume": 8034.0}, {"date": "2021-10-05", "close": 63.43, "volume": 30863.0}, {"date": "2021-10-06", "close": 62.34, "volume": 21516.0}, {"date": "2021-10-07", "close": 64.39, "volume": 22343.0}, {"date": "2021-10-08", "close": 64.26, "volume": 7434.0}, {"date": "2021-10-11", "close": 62.91, "volume": 4841.0}, {"date": "2021-10-12", "close": 64.04, "volume": 6753.0}, {"date": "2021-10-13", "close": 63.34, "volume": 6709.0}, {"date": "2021-10-14", "close": 63.64, "volume": 8618.0}, {"date": "2021-10-15", "close": 63.82, "volume": 17376.0}, {"date": "2021-10-18", "close": 64.4, "volume": 7083.0}, {"date": "2021-10-19", "close": 63.4, "volume": 10587.0}, {"date": "2021-10-20", "close": 63.0, "volume": 4987.0}, {"date": "2021-10-21", "close": 62.48, "volume": 7808.0}, {"date": "2021-10-22", "close": 62.7, "volume": 8533.0}, {"date": "2021-10-25", "close": 62.69, "volume": 10996.0}, {"date": "2021-10-26", "close": 62.11, "volume": 9852.0}, {"date": "2021-10-27", "close": 60.52, "volume": 13929.0}, {"date": "2021-10-28", "close": 62.4, "volume": 6591.0}, {"date": "2021-10-29", "close": 61.89, "volume": 9372.0}, {"date": "2021-11-01", "close": 62.37, "volume": 6615.0}, {"date": "2021-11-02", "close": 62.4, "volume": 6805.0}, {"date": "2021-11-03", "close": 61.39, "volume": 24780.0}, {"date": "2021-11-04", "close": 64.96, "volume": 40668.0}, {"date": "2021-11-05", "close": 65.89, "volume": 54021.0}, {"date": "2021-11-08", "close": 66.62, "volume": 10438.0}, {"date": "2021-11-09", "close": 66.01, "volume": 11783.0}, {"date": "2021-11-10", "close": 67.25, "volume": 32922.0}, {"date": "2021-11-11", "close": 67.88, "volume": 26712.0}, {"date": "2021-11-12", "close": 67.99, "volume": 10862.0}, {"date": "2021-11-15", "close": 68.35, "volume": 10880.0}, {"date": "2021-11-16", "close": 67.75, "volume": 19574.0}, {"date": "2021-11-17", "close": 64.83, "volume": 20095.0}, {"date": "2021-11-18", "close": 66.74, "volume": 25988.0}, {"date": "2021-11-19", "close": 69.45, "volume": 16855.0}, {"date": "2021-11-22", "close": 73.5, "volume": 116780.0}, {"date": "2021-11-23", "close": 72.15, "volume": 41557.0}, {"date": "2021-11-24", "close": 74.01, "volume": 30726.0}, {"date": "2021-11-26", "close": 69.32, "volume": 12106.0}, {"date": "2021-11-29", "close": 70.7, "volume": 28443.0}, {"date": "2021-11-30", "close": 66.87, "volume": 37774.0}, {"date": "2021-12-01", "close": 64.63, "volume": 42238.0}, {"date": "2021-12-02", "close": 69.98, "volume": 33892.0}, {"date": "2021-12-03", "close": 67.14, "volume": 38041.0}, {"date": "2021-12-06", "close": 67.73, "volume": 18738.0}, {"date": "2021-12-07", "close": 68.85, "volume": 40537.0}, {"date": "2021-12-08", "close": 70.75, "volume": 19744.0}, {"date": "2021-12-09", "close": 68.52, "volume": 14040.0}, {"date": "2021-12-10", "close": 69.6, "volume": 31060.0}, {"date": "2021-12-13", "close": 68.42, "volume": 54188.0}, {"date": "2021-12-14", "close": 67.595, "volume": 12380.0}, {"date": "2021-12-15", "close": 67.76, "volume": 34366.0}, {"date": "2021-12-16", "close": 65.21, "volume": 63606.0}, {"date": "2021-12-17", "close": 66.87, "volume": 97322.0}, {"date": "2021-12-20", "close": 64.75, "volume": 29015.0}, {"date": "2021-12-21", "close": 65.3, "volume": 18074.0}, {"date": "2021-12-22", "close": 66.37, "volume": 21130.0}, {"date": "2021-12-23", "close": 68.72, "volume": 22898.0}, {"date": "2021-12-27", "close": 70.35, "volume": 17874.0}, {"date": "2021-12-28", "close": 71.76, "volume": 11587.0}, {"date": "2021-12-29", "close": 71.34, "volume": 23858.0}, {"date": "2021-12-30", "close": 71.29, "volume": 17321.0}, {"date": "2021-12-31", "close": 70.26, "volume": 11615.0}, {"date": "2022-01-03", "close": 70.82, "volume": 14047.0}, {"date": "2022-01-04", "close": 72.9, "volume": 14709.0}, {"date": "2022-01-05", "close": 72.61, "volume": 13190.0}, {"date": "2022-01-06", "close": 73.07, "volume": 15334.0}, {"date": "2022-01-07", "close": 73.3, "volume": 16148.0}, {"date": "2022-01-10", "close": 73.1, "volume": 18262.0}, {"date": "2022-01-11", "close": 72.32, "volume": 14910.0}, {"date": "2022-01-12", "close": 72.42, "volume": 23661.0}, {"date": "2022-01-13", "close": 75.9, "volume": 28941.0}, {"date": "2022-01-14", "close": 74.49, "volume": 32574.0}, {"date": "2022-01-18", "close": 70.4, "volume": 28057.0}, {"date": "2022-01-19", "close": 70.94, "volume": 34755.0}, {"date": "2022-01-20", "close": 70.01, "volume": 12412.0}, {"date": "2022-01-21", "close": 69.35, "volume": 25211.0}, {"date": "2022-01-24", "close": 68.58, "volume": 67184.0}, {"date": "2022-01-25", "close": 69.24, "volume": 48535.0}, {"date": "2022-01-26", "close": 69.08, "volume": 22380.0}, {"date": "2022-01-27", "close": 67.7, "volume": 17912.0}, {"date": "2022-01-28", "close": 67.23, "volume": 13971.0}, {"date": "2022-01-31", "close": 70.96, "volume": 34551.0}, {"date": "2022-02-01", "close": 71.28, "volume": 24199.0}, {"date": "2022-02-02", "close": 70.07, "volume": 47857.0}, {"date": "2022-02-03", "close": 67.72, "volume": 23478.0}, {"date": "2022-02-04", "close": 70.01, "volume": 36109.0}, {"date": "2022-02-07", "close": 70.8, "volume": 26766.0}, {"date": "2022-02-08", "close": 72.63, "volume": 9636.0}, {"date": "2022-02-09", "close": 73.23, "volume": 22772.0}, {"date": "2022-02-10", "close": 72.01, "volume": 28574.0}, {"date": "2022-02-11", "close": 72.32, "volume": 19958.0}, {"date": "2022-02-14", "close": 72.18, "volume": 10299.0}, {"date": "2022-02-15", "close": 74.45, "volume": 12610.0}, {"date": "2022-02-16", "close": 73.22, "volume": 16353.0}, {"date": "2022-02-17", "close": 72.84, "volume": 12425.0}, {"date": "2022-02-18", "close": 73.8, "volume": 18205.0}, {"date": "2022-02-22", "close": 72.95, "volume": 18540.0}, {"date": "2022-02-23", "close": 72.03, "volume": 15392.0}, {"date": "2022-02-24", "close": 69.89, "volume": 60598.0}, {"date": "2022-02-25", "close": 70.39, "volume": 13880.0}, {"date": "2022-02-28", "close": 69.14, "volume": 14525.0}, {"date": "2022-03-01", "close": 67.0, "volume": 32212.0}, {"date": "2022-03-02", "close": 69.66, "volume": 26707.0}, {"date": "2022-03-03", "close": 68.5, "volume": 7907.0}, {"date": "2022-03-04", "close": 66.59, "volume": 8701.0}, {"date": "2022-03-07", "close": 66.17, "volume": 17635.0}, {"date": "2022-03-08", "close": 64.79, "volume": 24521.0}, {"date": "2022-03-09", "close": 65.5, "volume": 32991.0}, {"date": "2022-03-10", "close": 62.31, "volume": 21705.0}, {"date": "2022-03-11", "close": 58.83, "volume": 23746.0}, {"date": "2022-03-14", "close": 57.65, "volume": 42044.0}, {"date": "2022-03-15", "close": 57.35, "volume": 22106.0}, {"date": "2022-03-16", "close": 58.67, "volume": 22279.0}, {"date": "2022-03-17", "close": 61.42, "volume": 19038.0}, {"date": "2022-03-18", "close": 62.54, "volume": 49380.0}, {"date": "2022-03-21", "close": 63.26, "volume": 32776.0}, {"date": "2022-03-22", "close": 64.45, "volume": 33661.0}, {"date": "2022-03-23", "close": 66.0, "volume": 37704.0}, {"date": "2022-03-24", "close": 65.8, "volume": 21526.0}, {"date": "2022-03-25", "close": 65.06, "volume": 11838.0}, {"date": "2022-03-28", "close": 65.09, "volume": 15035.0}, {"date": "2022-03-29", "close": 65.52, "volume": 15824.0}, {"date": "2022-03-30", "close": 65.9, "volume": 26926.0}, {"date": "2022-03-31", "close": 66.17, "volume": 56118.0}, {"date": "2022-04-01", "close": 67.51, "volume": 49252.0}, {"date": "2022-04-04", "close": 67.12, "volume": 30911.0}, {"date": "2022-04-05", "close": 65.28, "volume": 24765.0}, {"date": "2022-04-06", "close": 66.4, "volume": 19468.0}, {"date": "2022-04-07", "close": 67.03, "volume": 15831.0}, {"date": "2022-04-08", "close": 68.0, "volume": 22255.0}, {"date": "2022-04-11", "close": 66.77, "volume": 14620.0}, {"date": "2022-04-12", "close": 68.1, "volume": 16245.0}, {"date": "2022-04-13", "close": 72.09, "volume": 34880.0}, {"date": "2022-04-14", "close": 72.9, "volume": 18868.0}, {"date": "2022-04-18", "close": 70.66, "volume": 15953.0}, {"date": "2022-04-19", "close": 72.11, "volume": 26105.0}, {"date": "2022-04-20", "close": 71.39, "volume": 15508.0}, {"date": "2022-04-21", "close": 71.24, "volume": 19061.0}, {"date": "2022-04-22", "close": 70.98, "volume": 14231.0}, {"date": "2022-04-25", "close": 71.48, "volume": 15146.0}, {"date": "2022-04-26", "close": 69.76, "volume": 40076.0}, {"date": "2022-04-27", "close": 68.69, "volume": 34861.0}, {"date": "2022-04-28", "close": 69.88, "volume": 13666.0}, {"date": "2022-04-29", "close": 68.67, "volume": 25513.0}, {"date": "2022-05-02", "close": 69.25, "volume": 24951.0}, {"date": "2022-05-03", "close": 68.93, "volume": 18462.0}, {"date": "2022-05-04", "close": 72.02, "volume": 22591.0}, {"date": "2022-05-05", "close": 73.0, "volume": 35051.0}, {"date": "2022-05-06", "close": 73.86, "volume": 19129.0}, {"date": "2022-05-09", "close": 71.07, "volume": 36864.0}, {"date": "2022-05-10", "close": 72.23, "volume": 14773.0}, {"date": "2022-05-11", "close": 71.8, "volume": 17562.0}, {"date": "2022-05-12", "close": 72.4, "volume": 17620.0}, {"date": "2022-05-13", "close": 74.09, "volume": 21095.0}, {"date": "2022-05-16", "close": 75.97, "volume": 18350.0}, {"date": "2022-05-17", "close": 79.6, "volume": 29721.0}, {"date": "2022-05-18", "close": 74.7, "volume": 31180.0}, {"date": "2022-05-19", "close": 71.67, "volume": 23025.0}, {"date": "2022-05-20", "close": 73.13, "volume": 34586.0}, {"date": "2022-05-23", "close": 71.75, "volume": 17905.0}, {"date": "2022-05-24", "close": 71.47, "volume": 18532.0}, {"date": "2022-05-25", "close": 74.5, "volume": 19560.0}, {"date": "2022-05-26", "close": 76.4, "volume": 12750.0}, {"date": "2022-05-27", "close": 76.72, "volume": 29305.0}, {"date": "2022-05-31", "close": 76.45, "volume": 27344.0}, {"date": "2022-06-01", "close": 76.92, "volume": 12206.0}, {"date": "2022-06-02", "close": 77.55, "volume": 26620.0}, {"date": "2022-06-03", "close": 78.69, "volume": 14779.0}, {"date": "2022-06-06", "close": 80.07, "volume": 18588.0}, {"date": "2022-06-07", "close": 77.59, "volume": 16625.0}, {"date": "2022-06-08", "close": 77.28, "volume": 20795.0}, {"date": "2022-06-09", "close": 76.05, "volume": 20415.0}, {"date": "2022-06-10", "close": 81.34, "volume": 41197.0}, {"date": "2022-06-13", "close": 75.38, "volume": 26939.0}, {"date": "2022-06-14", "close": 72.42, "volume": 37444.0}, {"date": "2022-06-15", "close": 76.05, "volume": 28984.0}, {"date": "2022-06-16", "close": 71.93, "volume": 25694.0}, {"date": "2022-06-17", "close": 73.19, "volume": 51665.0}, {"date": "2022-06-21", "close": 73.59, "volume": 33351.0}, {"date": "2022-06-22", "close": 78.6, "volume": 53267.0}, {"date": "2022-06-23", "close": 79.97, "volume": 188350.0}, {"date": "2022-06-24", "close": 80.62, "volume": 212333.0}, {"date": "2022-06-27", "close": 80.83, "volume": 64233.0}, {"date": "2022-06-28", "close": 80.04, "volume": 53377.0}, {"date": "2022-06-29", "close": 81.66, "volume": 55781.0}, {"date": "2022-06-30", "close": 79.57, "volume": 119520.0}, {"date": "2022-07-01", "close": 79.25, "volume": 38378.0}, {"date": "2022-07-05", "close": 79.63, "volume": 29848.0}, {"date": "2022-07-06", "close": 79.22, "volume": 29621.0}, {"date": "2022-07-07", "close": 79.81, "volume": 24436.0}, {"date": "2022-07-08", "close": 80.04, "volume": 25184.0}, {"date": "2022-07-11", "close": 78.91, "volume": 18611.0}, {"date": "2022-07-12", "close": 78.68, "volume": 18289.0}, {"date": "2022-07-13", "close": 76.3, "volume": 42929.0}, {"date": "2022-07-14", "close": 75.15, "volume": 42187.0}, {"date": "2022-07-15", "close": 76.4, "volume": 35849.0}, {"date": "2022-07-18", "close": 76.49, "volume": 43722.0}, {"date": "2022-07-19", "close": 78.0, "volume": 37818.0}, {"date": "2022-07-20", "close": 77.14, "volume": 51921.0}, {"date": "2022-07-21", "close": 78.11, "volume": 15644.0}, {"date": "2022-07-22", "close": 77.62, "volume": 21706.0}, {"date": "2022-07-25", "close": 78.61, "volume": 31702.0}, {"date": "2022-07-26", "close": 78.41, "volume": 28984.0}, {"date": "2022-07-27", "close": 80.08, "volume": 40861.0}, {"date": "2022-07-28", "close": 78.18, "volume": 27296.0}, {"date": "2022-07-29", "close": 80.52, "volume": 34015.0}, {"date": "2022-08-01", "close": 80.27, "volume": 94593.0}, {"date": "2022-08-02", "close": 88.93, "volume": 86550.0}, {"date": "2022-08-03", "close": 89.3, "volume": 34067.0}, {"date": "2022-08-04", "close": 88.93, "volume": 22814.0}, {"date": "2022-08-05", "close": 89.15, "volume": 33455.0}, {"date": "2022-08-08", "close": 89.25, "volume": 43837.0}, {"date": "2022-08-09", "close": 88.34, "volume": 22837.0}, {"date": "2022-08-10", "close": 90.08, "volume": 62716.0}, {"date": "2022-08-11", "close": 91.26, "volume": 26935.0}, {"date": "2022-08-12", "close": 95.0, "volume": 29324.0}, {"date": "2022-08-15", "close": 95.68, "volume": 52034.0}, {"date": "2022-08-16", "close": 97.77, "volume": 37822.0}, {"date": "2022-08-17", "close": 96.05, "volume": 29639.0}, {"date": "2022-08-18", "close": 97.27, "volume": 25066.0}, {"date": "2022-08-19", "close": 98.06, "volume": 28858.0}, {"date": "2022-08-22", "close": 96.01, "volume": 33274.0}, {"date": "2022-08-23", "close": 97.01, "volume": 46580.0}, {"date": "2022-08-24", "close": 98.58, "volume": 23166.0}, {"date": "2022-08-25", "close": 100.04, "volume": 31527.0}, {"date": "2022-08-26", "close": 96.0, "volume": 58230.0}, {"date": "2022-08-29", "close": 95.91, "volume": 30638.0}, {"date": "2022-08-30", "close": 94.82, "volume": 28123.0}, {"date": "2022-08-31", "close": 92.99, "volume": 23749.0}, {"date": "2022-09-01", "close": 91.61, "volume": 65306.0}, {"date": "2022-09-02", "close": 92.26, "volume": 24836.0}, {"date": "2022-09-06", "close": 91.38, "volume": 21058.0}, {"date": "2022-09-07", "close": 93.85, "volume": 49946.0}, {"date": "2022-09-08", "close": 93.49, "volume": 44244.0}, {"date": "2022-09-09", "close": 94.91, "volume": 33580.0}, {"date": "2022-09-12", "close": 95.82, "volume": 55356.0}, {"date": "2022-09-13", "close": 93.19, "volume": 61907.0}, {"date": "2022-09-14", "close": 92.2, "volume": 47901.0}, {"date": "2022-09-15", "close": 91.35, "volume": 32131.0}, {"date": "2022-09-16", "close": 90.48, "volume": 96720.0}, {"date": "2022-09-19", "close": 92.57, "volume": 64653.0}, {"date": "2022-09-20", "close": 90.74, "volume": 37290.0}, {"date": "2022-09-21", "close": 89.65, "volume": 45705.0}, {"date": "2022-09-22", "close": 88.93, "volume": 53569.0}, {"date": "2022-09-23", "close": 84.66, "volume": 32548.0}, {"date": "2022-09-26", "close": 84.56, "volume": 39220.0}, {"date": "2022-09-27", "close": 83.76, "volume": 18056.0}, {"date": "2022-09-28", "close": 85.12, "volume": 24857.0}, {"date": "2022-09-29", "close": 85.71, "volume": 26942.0}, {"date": "2022-09-30", "close": 85.84, "volume": 30795.0}, {"date": "2022-10-03", "close": 87.66, "volume": 21652.0}, {"date": "2022-10-04", "close": 89.49, "volume": 40117.0}, {"date": "2022-10-05", "close": 89.03, "volume": 32309.0}, {"date": "2022-10-06", "close": 88.89, "volume": 23396.0}, {"date": "2022-10-07", "close": 85.04, "volume": 35716.0}, {"date": "2022-10-10", "close": 88.97, "volume": 38200.0}, {"date": "2022-10-11", "close": 88.2, "volume": 46508.0}, {"date": "2022-10-12", "close": 87.11, "volume": 27125.0}, {"date": "2022-10-13", "close": 88.65, "volume": 75146.0}, {"date": "2022-10-14", "close": 86.1, "volume": 35220.0}, {"date": "2022-10-17", "close": 88.14, "volume": 46162.0}, {"date": "2022-10-18", "close": 88.35, "volume": 80110.0}, {"date": "2022-10-19", "close": 88.64, "volume": 91219.0}, {"date": "2022-10-20", "close": 88.37, "volume": 57939.0}, {"date": "2022-10-21", "close": 90.04, "volume": 126770.0}, {"date": "2022-10-24", "close": 89.41, "volume": 58095.0}, {"date": "2022-10-25", "close": 89.0, "volume": 54855.0}, {"date": "2022-10-26", "close": 91.73, "volume": 114827.0}, {"date": "2022-10-27", "close": 91.78, "volume": 69376.0}, {"date": "2022-10-28", "close": 92.5, "volume": 103750.0}, {"date": "2022-10-31", "close": 93.85, "volume": 106547.0}, {"date": "2022-11-01", "close": 92.87, "volume": 49478.0}, {"date": "2022-11-02", "close": 104.63, "volume": 283073.0}, {"date": "2022-11-03", "close": 108.12, "volume": 137594.0}, {"date": "2022-11-04", "close": 110.52, "volume": 75200.0}, {"date": "2022-11-07", "close": 112.88, "volume": 60267.0}, {"date": "2022-11-08", "close": 115.81, "volume": 88178.0}, {"date": "2022-11-09", "close": 111.18, "volume": 64555.0}, {"date": "2022-11-10", "close": 114.96, "volume": 89001.0}, {"date": "2022-11-11", "close": 111.82, "volume": 94171.0}, {"date": "2022-11-14", "close": 115.1, "volume": 57691.0}, {"date": "2022-11-15", "close": 116.11, "volume": 78544.0}, {"date": "2022-11-16", "close": 114.64, "volume": 55024.0}, {"date": "2022-11-17", "close": 115.33, "volume": 133265.0}, {"date": "2022-11-18", "close": 115.48, "volume": 129448.0}, {"date": "2022-11-21", "close": 117.3, "volume": 82761.0}, {"date": "2022-11-22", "close": 117.69, "volume": 87253.0}, {"date": "2022-11-23", "close": 118.02, "volume": 44536.0}, {"date": "2022-11-25", "close": 117.83, "volume": 23057.0}, {"date": "2022-11-28", "close": 116.65, "volume": 31799.0}, {"date": "2022-11-29", "close": 116.17, "volume": 39554.0}, {"date": "2022-11-30", "close": 120.05, "volume": 211523.0}, {"date": "2022-12-01", "close": 122.3, "volume": 71216.0}, {"date": "2022-12-02", "close": 122.26, "volume": 93476.0}, {"date": "2022-12-05", "close": 120.39, "volume": 47594.0}, {"date": "2022-12-06", "close": 120.44, "volume": 48711.0}, {"date": "2022-12-07", "close": 121.01, "volume": 42296.0}, {"date": "2022-12-08", "close": 120.75, "volume": 35094.0}, {"date": "2022-12-09", "close": 117.25, "volume": 46336.0}, {"date": "2022-12-12", "close": 120.82, "volume": 48949.0}, {"date": "2022-12-13", "close": 118.94, "volume": 53514.0}, {"date": "2022-12-14", "close": 118.82, "volume": 54880.0}, {"date": "2022-12-15", "close": 114.47, "volume": 67273.0}, {"date": "2022-12-16", "close": 113.86, "volume": 68581.0}, {"date": "2022-12-19", "close": 112.4, "volume": 56269.0}, {"date": "2022-12-20", "close": 112.07, "volume": 49876.0}, {"date": "2022-12-21", "close": 115.7, "volume": 79287.0}, {"date": "2022-12-22", "close": 114.26, "volume": 48511.0}, {"date": "2022-12-23", "close": 115.54, "volume": 45759.0}, {"date": "2022-12-27", "close": 114.49, "volume": 75233.0}, {"date": "2022-12-28", "close": 112.21, "volume": 38301.0}, {"date": "2022-12-29", "close": 116.13, "volume": 54561.0}, {"date": "2022-12-30", "close": 117.89, "volume": 77841.0}, {"date": "2023-01-03", "close": 115.58, "volume": 85724.0}, {"date": "2023-01-04", "close": 113.54, "volume": 68404.0}, {"date": "2023-01-05", "close": 111.57, "volume": 47064.0}, {"date": "2023-01-06", "close": 116.03, "volume": 65745.0}, {"date": "2023-01-09", "close": 116.79, "volume": 63889.0}, {"date": "2023-01-10", "close": 118.06, "volume": 64055.0}, {"date": "2023-01-11", "close": 114.14, "volume": 105459.0}, {"date": "2023-01-12", "close": 116.86, "volume": 88371.0}, {"date": "2023-01-13", "close": 117.88, "volume": 67769.0}, {"date": "2023-01-17", "close": 118.48, "volume": 66525.0}, {"date": "2023-01-18", "close": 114.9, "volume": 98179.0}, {"date": "2023-01-19", "close": 116.14, "volume": 73682.0}, {"date": "2023-01-20", "close": 118.36, "volume": 72062.0}, {"date": "2023-01-23", "close": 119.9, "volume": 88120.0}, {"date": "2023-01-24", "close": 113.99, "volume": 67528.0}, {"date": "2023-01-25", "close": 111.6, "volume": 85666.0}, {"date": "2023-01-26", "close": 107.25, "volume": 67381.0}, {"date": "2023-01-27", "close": 105.73, "volume": 46886.0}, {"date": "2023-01-30", "close": 107.52, "volume": 92676.0}, {"date": "2023-01-31", "close": 113.73, "volume": 92910.0}, {"date": "2023-02-01", "close": 110.05, "volume": 124839.0}, {"date": "2023-02-02", "close": 112.16, "volume": 77713.0}, {"date": "2023-02-03", "close": 114.23, "volume": 48445.0}, {"date": "2023-02-06", "close": 113.12, "volume": 87737.0}, {"date": "2023-02-07", "close": 112.97, "volume": 84655.0}, {"date": "2023-02-08", "close": 111.71, "volume": 82788.0}, {"date": "2023-02-09", "close": 109.35, "volume": 80262.0}, {"date": "2023-02-10", "close": 111.21, "volume": 61243.0}, {"date": "2023-02-13", "close": 113.95, "volume": 74548.0}, {"date": "2023-02-14", "close": 111.54, "volume": 84036.0}, {"date": "2023-02-15", "close": 112.4, "volume": 35877.0}, {"date": "2023-02-16", "close": 112.0, "volume": 42056.0}, {"date": "2023-02-17", "close": 117.93, "volume": 133660.0}, {"date": "2023-02-21", "close": 117.21, "volume": 92284.0}, {"date": "2023-02-22", "close": 114.88, "volume": 102634.0}, {"date": "2023-02-23", "close": 116.31, "volume": 102238.0}, {"date": "2023-02-24", "close": 116.99, "volume": 67917.0}, {"date": "2023-02-27", "close": 117.76, "volume": 93165.0}, {"date": "2023-02-28", "close": 117.72, "volume": 136798.0}, {"date": "2023-03-01", "close": 117.96, "volume": 64300.0}, {"date": "2023-03-02", "close": 119.3, "volume": 82207.0}, {"date": "2023-03-03", "close": 122.95, "volume": 93857.0}, {"date": "2023-03-06", "close": 108.03, "volume": 209936.0}, {"date": "2023-03-07", "close": 114.8, "volume": 161999.0}, {"date": "2023-03-08", "close": 119.73, "volume": 99147.0}, {"date": "2023-03-09", "close": 114.31, "volume": 112595.0}, {"date": "2023-03-10", "close": 111.17, "volume": 109042.0}, {"date": "2023-03-13", "close": 110.71, "volume": 63589.0}, {"date": "2023-03-14", "close": 115.38, "volume": 66367.0}, {"date": "2023-03-15", "close": 114.36, "volume": 98304.0}, {"date": "2023-03-16", "close": 113.53, "volume": 76044.0}, {"date": "2023-03-17", "close": 111.22, "volume": 128854.0}, {"date": "2023-03-20", "close": 115.67, "volume": 67128.0}, {"date": "2023-03-21", "close": 121.22, "volume": 96304.0}, {"date": "2023-03-22", "close": 121.85, "volume": 78185.0}, {"date": "2023-03-23", "close": 124.25, "volume": 85339.0}, {"date": "2023-03-24", "close": 127.05, "volume": 41130.0}, {"date": "2023-03-27", "close": 129.48, "volume": 86280.0}, {"date": "2023-03-28", "close": 129.31, "volume": 95438.0}, {"date": "2023-03-29", "close": 129.48, "volume": 78636.0}, {"date": "2023-03-30", "close": 130.02, "volume": 63951.0}, {"date": "2023-03-31", "close": 129.84, "volume": 68647.0}, {"date": "2023-04-03", "close": 127.66, "volume": 81994.0}, {"date": "2023-04-04", "close": 127.46, "volume": 65145.0}, {"date": "2023-04-05", "close": 125.68, "volume": 89289.0}, {"date": "2023-04-06", "close": 125.83, "volume": 48492.0}, {"date": "2023-04-10", "close": 128.24, "volume": 34497.0}, {"date": "2023-04-11", "close": 128.19, "volume": 62158.0}, {"date": "2023-04-12", "close": 128.99, "volume": 41737.0}, {"date": "2023-04-13", "close": 133.33, "volume": 57861.0}, {"date": "2023-04-14", "close": 133.2, "volume": 34948.0}, {"date": "2023-04-17", "close": 136.98, "volume": 70583.0}, {"date": "2023-04-18", "close": 136.87, "volume": 93653.0}, {"date": "2023-04-19", "close": 139.47, "volume": 88484.0}, {"date": "2023-04-20", "close": 136.7, "volume": 95439.0}, {"date": "2023-04-21", "close": 141.1, "volume": 55757.0}, {"date": "2023-04-24", "close": 141.65, "volume": 86264.0}, {"date": "2023-04-25", "close": 137.49, "volume": 37781.0}, {"date": "2023-04-26", "close": 136.5, "volume": 69890.0}, {"date": "2023-04-27", "close": 136.71, "volume": 35546.0}, {"date": "2023-04-28", "close": 137.84, "volume": 54902.0}, {"date": "2023-05-01", "close": 139.13, "volume": 45418.0}, {"date": "2023-05-02", "close": 143.7, "volume": 134356.0}, {"date": "2023-05-03", "close": 147.24, "volume": 91149.0}, {"date": "2023-05-04", "close": 141.51, "volume": 98372.0}, {"date": "2023-05-05", "close": 141.9, "volume": 68410.0}, {"date": "2023-05-08", "close": 142.49, "volume": 81138.0}, {"date": "2023-05-09", "close": 143.92, "volume": 57591.0}, {"date": "2023-05-10", "close": 149.02, "volume": 120139.0}, {"date": "2023-05-11", "close": 146.69, "volume": 43504.0}, {"date": "2023-05-12", "close": 148.33, "volume": 43198.0}, {"date": "2023-05-15", "close": 149.95, "volume": 32146.0}, {"date": "2023-05-16", "close": 149.73, "volume": 51993.0}, {"date": "2023-05-17", "close": 147.64, "volume": 125200.0}, {"date": "2023-05-18", "close": 152.26, "volume": 58162.0}, {"date": "2023-05-19", "close": 152.75, "volume": 33976.0}, {"date": "2023-05-22", "close": 155.0, "volume": 38037.0}, {"date": "2023-05-23", "close": 153.76, "volume": 65168.0}, {"date": "2023-05-24", "close": 153.41, "volume": 57199.0}, {"date": "2023-05-25", "close": 151.63, "volume": 54020.0}, {"date": "2023-05-26", "close": 155.25, "volume": 50869.0}, {"date": "2023-05-30", "close": 155.48, "volume": 45436.0}, {"date": "2023-05-31", "close": 154.63, "volume": 93173.0}, {"date": "2023-06-01", "close": 158.46, "volume": 63700.0}, {"date": "2023-06-02", "close": 159.86, "volume": 92638.0}, {"date": "2023-06-05", "close": 161.47, "volume": 187550.0}, {"date": "2023-06-06", "close": 162.9, "volume": 144573.0}, {"date": "2023-06-07", "close": 167.98, "volume": 126790.0}, {"date": "2023-06-08", "close": 168.33, "volume": 105416.0}, {"date": "2023-06-09", "close": 167.31, "volume": 111822.0}, {"date": "2023-06-12", "close": 172.73, "volume": 160174.0}, {"date": "2023-06-13", "close": 177.61, "volume": 151743.0}, {"date": "2023-06-14", "close": 183.24, "volume": 202233.0}, {"date": "2023-06-15", "close": 182.03, "volume": 220172.0}, {"date": "2023-06-16", "close": 186.02, "volume": 1588076.0}, {"date": "2023-06-20", "close": 194.08, "volume": 265457.0}, {"date": "2023-06-21", "close": 192.91, "volume": 160102.0}, {"date": "2023-06-22", "close": 194.71, "volume": 163762.0}, {"date": "2023-06-23", "close": 191.15, "volume": 208951.0}, {"date": "2023-06-26", "close": 188.73, "volume": 111714.0}, {"date": "2023-06-27", "close": 191.58, "volume": 97347.0}, {"date": "2023-06-28", "close": 194.45, "volume": 73913.0}, {"date": "2023-06-29", "close": 192.87, "volume": 103385.0}, {"date": "2023-06-30", "close": 193.85, "volume": 88282.0}, {"date": "2023-07-03", "close": 196.39, "volume": 49656.0}, {"date": "2023-07-05", "close": 191.0, "volume": 129210.0}, {"date": "2023-07-06", "close": 188.51, "volume": 66432.0}, {"date": "2023-07-07", "close": 184.07, "volume": 91566.0}, {"date": "2023-07-10", "close": 182.61, "volume": 131193.0}, {"date": "2023-07-11", "close": 178.89, "volume": 115482.0}, {"date": "2023-07-12", "close": 178.94, "volume": 70575.0}, {"date": "2023-07-13", "close": 183.48, "volume": 101833.0}, {"date": "2023-07-14", "close": 186.85, "volume": 110760.0}, {"date": "2023-07-17", "close": 195.15, "volume": 94811.0}, {"date": "2023-07-18", "close": 203.21, "volume": 75895.0}, {"date": "2023-07-19", "close": 202.25, "volume": 94554.0}, {"date": "2023-07-20", "close": 193.38, "volume": 109105.0}, {"date": "2023-07-21", "close": 193.58, "volume": 76982.0}, {"date": "2023-07-24", "close": 195.93, "volume": 50195.0}, {"date": "2023-07-25", "close": 195.8, "volume": 61429.0}, {"date": "2023-07-26", "close": 187.83, "volume": 98990.0}, {"date": "2023-07-27", "close": 191.09, "volume": 56827.0}, {"date": "2023-07-28", "close": 191.27, "volume": 41620.0}, {"date": "2023-07-31", "close": 194.665, "volume": 51824.0}, {"date": "2023-08-01", "close": 191.4, "volume": 91610.0}, {"date": "2023-08-02", "close": 183.97, "volume": 103237.0}, {"date": "2023-08-03", "close": 186.52, "volume": 62325.0}, {"date": "2023-08-04", "close": 182.4, "volume": 76680.0}, {"date": "2023-08-07", "close": 180.93, "volume": 54213.0}, {"date": "2023-08-08", "close": 182.28, "volume": 45040.0}, {"date": "2023-08-09", "close": 177.12, "volume": 79146.0}, {"date": "2023-08-10", "close": 175.0, "volume": 38717.0}, {"date": "2023-08-11", "close": 174.73, "volume": 38505.0}, {"date": "2023-08-14", "close": 169.17, "volume": 75723.0}, {"date": "2023-08-15", "close": 167.59, "volume": 81599.0}, {"date": "2023-08-16", "close": 162.65, "volume": 55077.0}, {"date": "2023-08-17", "close": 156.77, "volume": 80734.0}, {"date": "2023-08-18", "close": 162.25, "volume": 57307.0}, {"date": "2023-08-21", "close": 165.0, "volume": 55583.0}, {"date": "2023-08-22", "close": 167.53, "volume": 40611.0}, {"date": "2023-08-23", "close": 171.17, "volume": 54730.0}, {"date": "2023-08-24", "close": 167.07, "volume": 52923.0}, {"date": "2023-08-25", "close": 169.93, "volume": 50250.0}, {"date": "2023-08-28", "close": 172.53, "volume": 94813.0}, {"date": "2023-08-29", "close": 176.93, "volume": 69773.0}, {"date": "2023-08-30", "close": 173.53, "volume": 80181.0}, {"date": "2023-08-31", "close": 175.71, "volume": 76071.0}, {"date": "2023-09-01", "close": 175.4, "volume": 64949.0}, {"date": "2023-09-05", "close": 171.06, "volume": 83038.0}, {"date": "2023-09-06", "close": 171.15, "volume": 63556.0}, {"date": "2023-09-07", "close": 166.77, "volume": 69365.0}, {"date": "2023-09-08", "close": 161.02, "volume": 44101.0}, {"date": "2023-09-11", "close": 162.5, "volume": 49202.0}, {"date": "2023-09-12", "close": 159.33, "volume": 45364.0}, {"date": "2023-09-13", "close": 155.45, "volume": 132268.0}, {"date": "2023-09-14", "close": 162.61, "volume": 52952.0}, {"date": "2023-09-15", "close": 163.45, "volume": 168948.0}, {"date": "2023-09-18", "close": 160.11, "volume": 35520.0}, {"date": "2023-09-19", "close": 159.5, "volume": 27526.0}, {"date": "2023-09-20", "close": 160.72, "volume": 117101.0}, {"date": "2023-09-21", "close": 156.33, "volume": 63916.0}, {"date": "2023-09-22", "close": 156.91, "volume": 35341.0}, {"date": "2023-09-25", "close": 152.76, "volume": 65812.0}, {"date": "2023-09-26", "close": 154.67, "volume": 38610.0}, {"date": "2023-09-27", "close": 157.75, "volume": 40940.0}, {"date": "2023-09-28", "close": 158.22, "volume": 59485.0}, {"date": "2023-09-29", "close": 161.45, "volume": 127154.0}, {"date": "2023-10-02", "close": 159.98, "volume": 67174.0}, {"date": "2023-10-03", "close": 158.66, "volume": 57203.0}, {"date": "2023-10-04", "close": 166.11, "volume": 68461.0}, {"date": "2023-10-05", "close": 166.04, "volume": 81598.0}, {"date": "2023-10-06", "close": 167.9, "volume": 60921.0}, {"date": "2023-10-09", "close": 165.84, "volume": 24682.0}, {"date": "2023-10-10", "close": 166.2, "volume": 34325.0}, {"date": "2023-10-11", "close": 161.0, "volume": 44482.0}, {"date": "2023-10-12", "close": 153.56, "volume": 59275.0}, {"date": "2023-10-13", "close": 152.99, "volume": 51376.0}, {"date": "2023-10-16", "close": 155.83, "volume": 33686.0}, {"date": "2023-10-17", "close": 157.55, "volume": 38348.0}, {"date": "2023-10-18", "close": 152.1, "volume": 46994.0}, {"date": "2023-10-19", "close": 149.76, "volume": 41192.0}, {"date": "2023-10-20", "close": 152.99, "volume": 139855.0}, {"date": "2023-10-23", "close": 154.06, "volume": 75158.0}, {"date": "2023-10-24", "close": 155.94, "volume": 29171.0}, {"date": "2023-10-25", "close": 150.73, "volume": 40612.0}, {"date": "2023-10-26", "close": 150.88, "volume": 40634.0}, {"date": "2023-10-27", "close": 152.57, "volume": 52235.0}, {"date": "2023-10-30", "close": 152.33, "volume": 19048.0}, {"date": "2023-10-31", "close": 155.92, "volume": 42142.0}, {"date": "2023-11-01", "close": 136.67, "volume": 186939.0}, {"date": "2023-11-02", "close": 137.9, "volume": 69794.0}, {"date": "2023-11-03", "close": 143.17, "volume": 44932.0}, {"date": "2023-11-06", "close": 143.51, "volume": 38354.0}, {"date": "2023-11-07", "close": 141.48, "volume": 27134.0}, {"date": "2023-11-08", "close": 139.75, "volume": 44860.0}, {"date": "2023-11-09", "close": 136.64, "volume": 59283.0}, {"date": "2023-11-10", "close": 142.7, "volume": 34478.0}, {"date": "2023-11-13", "close": 142.53, "volume": 32906.0}, {"date": "2023-11-14", "close": 152.82, "volume": 50062.0}, {"date": "2023-11-15", "close": 153.02, "volume": 34068.0}, {"date": "2023-11-16", "close": 157.14, "volume": 52141.0}, {"date": "2023-11-17", "close": 161.48, "volume": 57060.0}, {"date": "2023-11-20", "close": 168.22, "volume": 77473.0}, {"date": "2023-11-21", "close": 172.84, "volume": 103990.0}, {"date": "2023-11-22", "close": 171.87, "volume": 82760.0}, {"date": "2023-11-24", "close": 172.81, "volume": 45318.0}, {"date": "2023-11-27", "close": 169.37, "volume": 61406.0}, {"date": "2023-11-28", "close": 165.46, "volume": 52583.0}, {"date": "2023-11-29", "close": 171.87, "volume": 68634.0}, {"date": "2023-11-30", "close": 166.46, "volume": 158380.0}, {"date": "2023-12-01", "close": 166.67, "volume": 84710.0}, {"date": "2023-12-04", "close": 170.49, "volume": 64472.0}, {"date": "2023-12-05", "close": 168.95, "volume": 51041.0}, {"date": "2023-12-06", "close": 174.4, "volume": 83728.0}, {"date": "2023-12-07", "close": 172.78, "volume": 64797.0}, {"date": "2023-12-08", "close": 177.08, "volume": 40906.0}, {"date": "2023-12-11", "close": 172.98, "volume": 60991.0}, {"date": "2023-12-12", "close": 175.45, "volume": 41646.0}, {"date": "2023-12-13", "close": 180.79, "volume": 55111.0}, {"date": "2023-12-14", "close": 178.26, "volume": 97054.0}, {"date": "2023-12-15", "close": 178.3, "volume": 135572.0}, {"date": "2023-12-18", "close": 176.81, "volume": 73619.0}, {"date": "2023-12-19", "close": 179.55, "volume": 66959.0}, {"date": "2023-12-20", "close": 171.25, "volume": 100501.0}, {"date": "2023-12-21", "close": 172.65, "volume": 80343.0}, {"date": "2023-12-22", "close": 176.6, "volume": 44481.0}, {"date": "2023-12-26", "close": 178.05, "volume": 39497.0}, {"date": "2023-12-27", "close": 177.1, "volume": 51418.0}, {"date": "2023-12-28", "close": 175.86, "volume": 37775.0}, {"date": "2023-12-29", "close": 172.04, "volume": 41051.0}, {"date": "2024-01-02", "close": 165.85, "volume": 68131.0}, {"date": "2024-01-03", "close": 160.48, "volume": 64288.0}, {"date": "2024-01-04", "close": 162.68, "volume": 53259.0}, {"date": "2024-01-05", "close": 159.37, "volume": 57562.0}, {"date": "2024-01-08", "close": 162.55, "volume": 55927.0}, {"date": "2024-01-09", "close": 163.46, "volume": 39430.0}, {"date": "2024-01-10", "close": 175.04, "volume": 82780.0}, {"date": "2024-01-11", "close": 174.68, "volume": 77076.0}, {"date": "2024-01-12", "close": 167.21, "volume": 42098.0}, {"date": "2024-01-16", "close": 167.63, "volume": 50477.0}, {"date": "2024-01-17", "close": 162.14, "volume": 92906.0}, {"date": "2024-01-18", "close": 160.7, "volume": 72659.0}, {"date": "2024-01-19", "close": 159.25, "volume": 88229.0}, {"date": "2024-01-22", "close": 162.93, "volume": 59602.0}, {"date": "2024-01-23", "close": 155.66, "volume": 59247.0}, {"date": "2024-01-24", "close": 161.01, "volume": 53441.0}, {"date": "2024-01-25", "close": 164.04, "volume": 50198.0}, {"date": "2024-01-26", "close": 166.73, "volume": 40791.0}, {"date": "2024-01-29", "close": 172.26, "volume": 61095.0}, {"date": "2024-01-30", "close": 171.99, "volume": 38866.0}, {"date": "2024-01-31", "close": 168.51, "volume": 59987.0}, {"date": "2024-02-01", "close": 177.59, "volume": 45335.0}, {"date": "2024-02-02", "close": 175.88, "volume": 33924.0}, {"date": "2024-02-05", "close": 178.69, "volume": 54564.0}, {"date": "2024-02-06", "close": 171.4, "volume": 37346.0}, {"date": "2024-02-07", "close": 170.66, "volume": 49660.0}, {"date": "2024-02-08", "close": 172.79, "volume": 44355.0}, {"date": "2024-02-09", "close": 174.72, "volume": 25934.0}, {"date": "2024-02-12", "close": 176.78, "volume": 47864.0}, {"date": "2024-02-13", "close": 172.63, "volume": 66594.0}, {"date": "2024-02-14", "close": 185.18, "volume": 61825.0}, {"date": "2024-02-15", "close": 198.0, "volume": 81794.0}, {"date": "2024-02-16", "close": 193.28, "volume": 51215.0}, {"date": "2024-02-20", "close": 193.81, "volume": 53258.0}, {"date": "2024-02-21", "close": 210.19, "volume": 98929.0}, {"date": "2024-02-22", "close": 214.09, "volume": 89271.0}, {"date": "2024-02-23", "close": 210.58, "volume": 116563.0}, {"date": "2024-02-26", "close": 215.62, "volume": 46298.0}, {"date": "2024-02-27", "close": 205.93, "volume": 62975.0}, {"date": "2024-02-28", "close": 208.26, "volume": 43894.0}, {"date": "2024-02-29", "close": 208.31, "volume": 73712.0}, {"date": "2024-03-01", "close": 216.8, "volume": 47966.0}, {"date": "2024-03-04", "close": 215.82, "volume": 41724.0}, {"date": "2024-03-05", "close": 204.29, "volume": 50200.0}, {"date": "2024-03-06", "close": 207.26, "volume": 54592.0}, {"date": "2024-03-07", "close": 206.48, "volume": 56400.0}, {"date": "2024-03-08", "close": 199.95, "volume": 80932.0}, {"date": "2024-03-11", "close": 193.37, "volume": 115839.0}, {"date": "2024-03-12", "close": 195.26, "volume": 43023.0}, {"date": "2024-03-13", "close": 195.57, "volume": 41551.0}, {"date": "2024-03-14", "close": 192.04, "volume": 39041.0}, {"date": "2024-03-15", "close": 193.4, "volume": 70882.0}, {"date": "2024-03-18", "close": 193.87, "volume": 89347.0}, {"date": "2024-03-19", "close": 214.39, "volume": 69637.0}, {"date": "2024-03-20", "close": 225.96, "volume": 89785.0}, {"date": "2024-03-21", "close": 237.41, "volume": 98208.0}, {"date": "2024-03-22", "close": 244.6, "volume": 97530.0}, {"date": "2024-03-25", "close": 236.09, "volume": 93233.0}, {"date": "2024-03-26", "close": 240.62, "volume": 114034.0}, {"date": "2024-03-27", "close": 252.15, "volume": 72305.0}, {"date": "2024-03-28", "close": 252.2, "volume": 144504.0}, {"date": "2024-04-01", "close": 250.83, "volume": 61665.0}, {"date": "2024-04-02", "close": 247.59, "volume": 73258.0}, {"date": "2024-04-03", "close": 248.24, "volume": 56435.0}, {"date": "2024-04-04", "close": 250.2, "volume": 81977.0}, {"date": "2024-04-05", "close": 251.35, "volume": 55742.0}, {"date": "2024-04-08", "close": 253.27, "volume": 40620.0}, {"date": "2024-04-09", "close": 248.85, "volume": 74542.0}, {"date": "2024-04-10", "close": 236.93, "volume": 47162.0}, {"date": "2024-04-11", "close": 227.86, "volume": 72318.0}, {"date": "2024-04-12", "close": 228.99, "volume": 35529.0}, {"date": "2024-04-15", "close": 228.74, "volume": 61753.0}, {"date": "2024-04-16", "close": 227.0, "volume": 70059.0}, {"date": "2024-04-17", "close": 225.63, "volume": 69777.0}, {"date": "2024-04-18", "close": 217.74, "volume": 39390.0}, {"date": "2024-04-19", "close": 207.92, "volume": 79072.0}, {"date": "2024-04-22", "close": 213.08, "volume": 64363.0}, {"date": "2024-04-23", "close": 213.33, "volume": 61920.0}, {"date": "2024-04-24", "close": 214.38, "volume": 46019.0}, {"date": "2024-04-25", "close": 209.65, "volume": 39841.0}, {"date": "2024-04-26", "close": 213.25, "volume": 40236.0}, {"date": "2024-04-29", "close": 222.59, "volume": 58916.0}, {"date": "2024-04-30", "close": 205.94, "volume": 77304.0}, {"date": "2024-05-01", "close": 235.84, "volume": 144980.0}, {"date": "2024-05-02", "close": 255.28, "volume": 100157.0}, {"date": "2024-05-03", "close": 262.14, "volume": 73432.0}, {"date": "2024-05-06", "close": 256.49, "volume": 69797.0}, {"date": "2024-05-07", "close": 253.04, "volume": 69613.0}, {"date": "2024-05-08", "close": 251.94, "volume": 59500.0}, {"date": "2024-05-09", "close": 261.42, "volume": 57009.0}, {"date": "2024-05-10", "close": 260.43, "volume": 39071.0}, {"date": "2024-05-13", "close": 259.21, "volume": 30400.0}, {"date": "2024-05-14", "close": 262.68, "volume": 49302.0}, {"date": "2024-05-15", "close": 261.69, "volume": 38579.0}, {"date": "2024-05-16", "close": 261.42, "volume": 31073.0}, {"date": "2024-05-17", "close": 259.75, "volume": 28959.0}, {"date": "2024-05-20", "close": 258.08, "volume": 30928.0}, {"date": "2024-05-21", "close": 262.58, "volume": 50385.0}, {"date": "2024-05-22", "close": 252.39, "volume": 49214.0}, {"date": "2024-05-23", "close": 247.03, "volume": 39034.0}, {"date": "2024-05-24", "close": 256.64, "volume": 44151.0}, {"date": "2024-05-28", "close": 258.56, "volume": 26497.0}, {"date": "2024-05-29", "close": 263.01, "volume": 37096.0}, {"date": "2024-05-30", "close": 261.2, "volume": 27466.0}, {"date": "2024-05-31", "close": 260.36, "volume": 43240.0}, {"date": "2024-06-03", "close": 261.03, "volume": 34038.0}, {"date": "2024-06-04", "close": 251.49, "volume": 35349.0}, {"date": "2024-06-05", "close": 260.92, "volume": 31832.0}, {"date": "2024-06-06", "close": 251.65, "volume": 30101.0}, {"date": "2024-06-07", "close": 246.98, "volume": 30983.0}, {"date": "2024-06-10", "close": 250.63, "volume": 43125.0}, {"date": "2024-06-11", "close": 253.1, "volume": 32999.0}, {"date": "2024-06-12", "close": 256.68, "volume": 53219.0}, {"date": "2024-06-13", "close": 256.0, "volume": 31545.0}, {"date": "2024-06-14", "close": 251.76, "volume": 30458.0}, {"date": "2024-06-17", "close": 250.92, "volume": 37633.0}, {"date": "2024-06-18", "close": 253.79, "volume": 44990.0}, {"date": "2024-06-20", "close": 257.21, "volume": 42492.0}, {"date": "2024-06-21", "close": 262.55, "volume": 160797.0}, {"date": "2024-06-24", "close": 260.62, "volume": 51582.0}, {"date": "2024-06-25", "close": 259.0, "volume": 29513.0}, {"date": "2024-06-26", "close": 253.34, "volume": 44056.0}, {"date": "2024-06-27", "close": 257.67, "volume": 37712.0}, {"date": "2024-06-28", "close": 263.87, "volume": 104538.0}, {"date": "2024-07-01", "close": 289.09, "volume": 123311.0}, {"date": "2024-07-02", "close": 283.66, "volume": 79707.0}, {"date": "2024-07-03", "close": 290.24, "volume": 19586.0}, {"date": "2024-07-05", "close": 293.48, "volume": 53393.0}, {"date": "2024-07-08", "close": 298.89, "volume": 67608.0}, {"date": "2024-07-09", "close": 299.93, "volume": 42762.0}, {"date": "2024-07-10", "close": 301.3, "volume": 51677.0}, {"date": "2024-07-11", "close": 300.67, "volume": 92779.0}, {"date": "2024-07-12", "close": 305.55, "volume": 94967.0}, {"date": "2024-07-15", "close": 311.7, "volume": 52050.0}, {"date": "2024-07-16", "close": 319.33, "volume": 56544.0}, {"date": "2024-07-17", "close": 316.82, "volume": 83580.0}, {"date": "2024-07-18", "close": 324.08, "volume": 114216.0}, {"date": "2024-07-19", "close": 312.8, "volume": 191361.0}, {"date": "2024-07-22", "close": 321.57, "volume": 99737.0}, {"date": "2024-07-23", "close": 332.5, "volume": 65041.0}, {"date": "2024-07-24", "close": 315.6, "volume": 60569.0}, {"date": "2024-07-25", "close": 313.69, "volume": 69862.0}, {"date": "2024-07-26", "close": 322.32, "volume": 43248.0}, {"date": "2024-07-29", "close": 321.93, "volume": 29602.0}, {"date": "2024-07-30", "close": 316.9, "volume": 52471.0}, {"date": "2024-07-31", "close": 321.59, "volume": 70852.0}, {"date": "2024-08-01", "close": 325.66, "volume": 57462.0}, {"date": "2024-08-02", "close": 316.28, "volume": 53054.0}, {"date": "2024-08-05", "close": 299.73, "volume": 50902.0}, {"date": "2024-08-06", "close": 309.13, "volume": 65616.0}, {"date": "2024-08-07", "close": 299.62, "volume": 38140.0}, {"date": "2024-08-08", "close": 310.14, "volume": 75724.0}, {"date": "2024-08-09", "close": 309.45, "volume": 32716.0}, {"date": "2024-08-12", "close": 310.08, "volume": 25144.0}, {"date": "2024-08-13", "close": 309.93, "volume": 43027.0}, {"date": "2024-08-14", "close": 314.22, "volume": 92329.0}, {"date": "2024-08-15", "close": 321.92, "volume": 75274.0}, {"date": "2024-08-16", "close": 326.12, "volume": 64383.0}, {"date": "2024-08-19", "close": 327.3, "volume": 50839.0}, {"date": "2024-08-20", "close": 329.0, "volume": 35473.0}, {"date": "2024-08-21", "close": 325.71, "volume": 70573.0}, {"date": "2024-08-22", "close": 321.96, "volume": 27713.0}, {"date": "2024-08-23", "close": 336.7, "volume": 50445.0}, {"date": "2024-08-26", "close": 334.61, "volume": 48724.0}, {"date": "2024-08-27", "close": 337.87, "volume": 27624.0}, {"date": "2024-08-28", "close": 329.02, "volume": 39469.0}, {"date": "2024-08-29", "close": 334.29, "volume": 29147.0}, {"date": "2024-08-30", "close": 341.23, "volume": 32352.0}, {"date": "2024-09-03", "close": 327.31, "volume": 48220.0}, {"date": "2024-09-04", "close": 330.23, "volume": 26755.0}, {"date": "2024-09-05", "close": 326.71, "volume": 39183.0}, {"date": "2024-09-06", "close": 321.24, "volume": 51664.0}, {"date": "2024-09-09", "close": 324.98, "volume": 41172.0}, {"date": "2024-09-10", "close": 292.22, "volume": 92433.0}, {"date": "2024-09-11", "close": 297.08, "volume": 50031.0}, {"date": "2024-09-12", "close": 302.8, "volume": 68622.0}, {"date": "2024-09-13", "close": 317.79, "volume": 39654.0}, {"date": "2024-09-16", "close": 324.26, "volume": 36359.0}, {"date": "2024-09-17", "close": 330.34, "volume": 53951.0}, {"date": "2024-09-18", "close": 337.98, "volume": 67339.0}, {"date": "2024-09-19", "close": 354.86, "volume": 40523.0}, {"date": "2024-09-20", "close": 358.42, "volume": 111082.0}, {"date": "2024-09-23", "close": 348.12, "volume": 36317.0}, {"date": "2024-09-24", "close": 335.1, "volume": 42440.0}, {"date": "2024-09-25", "close": 326.19, "volume": 48153.0}, {"date": "2024-09-26", "close": 322.38, "volume": 47736.0}, {"date": "2024-09-27", "close": 323.81, "volume": 50934.0}, {"date": "2024-09-30", "close": 316.7, "volume": 81523.0}, {"date": "2024-10-01", "close": 308.19, "volume": 48324.0}, {"date": "2024-10-02", "close": 306.12, "volume": 39547.0}, {"date": "2024-10-03", "close": 292.57, "volume": 87762.0}, {"date": "2024-10-04", "close": 288.71, "volume": 123386.0}, {"date": "2024-10-07", "close": 284.65, "volume": 66011.0}, {"date": "2024-10-08", "close": 290.0, "volume": 69289.0}, {"date": "2024-10-09", "close": 288.03, "volume": 73456.0}, {"date": "2024-10-10", "close": 304.83, "volume": 93300.0}, {"date": "2024-10-11", "close": 312.76, "volume": 42789.0}, {"date": "2024-10-14", "close": 313.99, "volume": 33560.0}, {"date": "2024-10-15", "close": 311.84, "volume": 35000.0}, {"date": "2024-10-16", "close": 318.94, "volume": 28343.0}, {"date": "2024-10-17", "close": 309.39, "volume": 55113.0}, {"date": "2024-10-18", "close": 302.43, "volume": 73390.0}, {"date": "2024-10-21", "close": 292.66, "volume": 65958.0}, {"date": "2024-10-22", "close": 276.41, "volume": 110149.0}, {"date": "2024-10-23", "close": 279.67, "volume": 115427.0}, {"date": "2024-10-24", "close": 278.32, "volume": 57617.0}, {"date": "2024-10-25", "close": 275.2, "volume": 49475.0}, {"date": "2024-10-28", "close": 278.9, "volume": 81081.0}, {"date": "2024-10-29", "close": 287.38, "volume": 48394.0}, {"date": "2024-10-30", "close": 274.0, "volume": 60606.0}, {"date": "2024-10-31", "close": 267.0, "volume": 46665.0}, {"date": "2024-11-01", "close": 272.655, "volume": 54117.0}, {"date": "2024-11-04", "close": 277.62, "volume": 70783.0}, {"date": "2024-11-05", "close": 329.24, "volume": 218967.0}, {"date": "2024-11-06", "close": 343.67, "volume": 133458.0}, {"date": "2024-11-07", "close": 346.29, "volume": 89578.0}, {"date": "2024-11-08", "close": 344.86, "volume": 83800.0}, {"date": "2024-11-11", "close": 343.49, "volume": 77552.0}, {"date": "2024-11-12", "close": 343.64, "volume": 96924.0}, {"date": "2024-11-13", "close": 314.88, "volume": 72179.0}, {"date": "2024-11-14", "close": 309.45, "volume": 66069.0}, {"date": "2024-11-15", "close": 294.93, "volume": 73524.0}, {"date": "2024-11-18", "close": 278.94, "volume": 94918.0}, {"date": "2024-11-19", "close": 290.49, "volume": 44057.0}, {"date": "2024-11-20", "close": 298.79, "volume": 77065.0}, {"date": "2024-11-21", "close": 304.79, "volume": 53167.0}, {"date": "2024-11-22", "close": 311.27, "volume": 61028.0}, {"date": "2024-11-25", "close": 314.41, "volume": 76401.0}, {"date": "2024-11-26", "close": 310.95, "volume": 33945.0}, {"date": "2024-11-27", "close": 321.92, "volume": 83150.0}, {"date": "2024-11-29", "close": 322.92, "volume": 47056.0}, {"date": "2024-12-02", "close": 307.44, "volume": 89380.0}, {"date": "2024-12-03", "close": 299.43, "volume": 45461.0}, {"date": "2024-12-04", "close": 294.0, "volume": 42383.0}, {"date": "2024-12-05", "close": 290.0, "volume": 42411.0}, {"date": "2024-12-06", "close": 286.46, "volume": 45911.0}, {"date": "2024-12-09", "close": 287.11, "volume": 41717.0}, {"date": "2024-12-10", "close": 290.72, "volume": 49306.0}, {"date": "2024-12-11", "close": 295.6, "volume": 46368.0}, {"date": "2024-12-12", "close": 269.04, "volume": 96766.0}, {"date": "2024-12-13", "close": 258.62, "volume": 182944.0}, {"date": "2024-12-16", "close": 246.98, "volume": 132865.0}, {"date": "2024-12-17", "close": 253.4, "volume": 276849.0}, {"date": "2024-12-18", "close": 241.88, "volume": 167048.0}, {"date": "2024-12-19", "close": 246.04, "volume": 102122.0}, {"date": "2024-12-20", "close": 252.85, "volume": 257693.0}, {"date": "2024-12-23", "close": 252.43, "volume": 88466.0}, {"date": "2024-12-24", "close": 252.0, "volume": 116690.0}, {"date": "2024-12-26", "close": 254.62, "volume": 71715.0}, {"date": "2024-12-27", "close": 247.0, "volume": 80618.0}, {"date": "2024-12-30", "close": 238.73, "volume": 73099.0}, {"date": "2024-12-31", "close": 244.51, "volume": 155902.0}, {"date": "2025-01-02", "close": 246.23, "volume": 96263.0}, {"date": "2025-01-03", "close": 244.09, "volume": 57657.0}, {"date": "2025-01-06", "close": 239.82, "volume": 61139.0}, {"date": "2025-01-07", "close": 241.92, "volume": 131926.0}, {"date": "2025-01-08", "close": 251.06, "volume": 124989.0}, {"date": "2025-01-10", "close": 241.95, "volume": 82248.0}, {"date": "2025-01-13", "close": 245.42, "volume": 84395.0}, {"date": "2025-01-14", "close": 247.07, "volume": 74957.0}, {"date": "2025-01-15", "close": 254.79, "volume": 203582.0}, {"date": "2025-01-16", "close": 262.19, "volume": 96092.0}, {"date": "2025-01-17", "close": 265.04, "volume": 144857.0}, {"date": "2025-01-21", "close": 274.3, "volume": 108545.0}, {"date": "2025-01-22", "close": 271.93, "volume": 120104.0}, {"date": "2025-01-23", "close": 262.51, "volume": 140889.0}, {"date": "2025-01-24", "close": 268.58, "volume": 128319.0}, {"date": "2025-01-27", "close": 282.42, "volume": 95571.0}, {"date": "2025-01-28", "close": 268.46, "volume": 94775.0}, {"date": "2025-01-29", "close": 274.43, "volume": 98575.0}, {"date": "2025-01-30", "close": 275.97, "volume": 85655.0}, {"date": "2025-01-31", "close": 274.66, "volume": 47048.0}, {"date": "2025-02-03", "close": 270.83, "volume": 71074.0}, {"date": "2025-02-04", "close": 279.74, "volume": 66851.0}, {"date": "2025-02-05", "close": 285.04, "volume": 106843.0}, {"date": "2025-02-06", "close": 279.94, "volume": 87767.0}, {"date": "2025-02-07", "close": 261.33, "volume": 131023.0}, {"date": "2025-02-10", "close": 261.96, "volume": 77778.0}, {"date": "2025-02-11", "close": 261.97, "volume": 68498.0}, {"date": "2025-02-12", "close": 250.45, "volume": 64675.0}, {"date": "2025-02-13", "close": 254.04, "volume": 82574.0}, {"date": "2025-02-14", "close": 257.52, "volume": 68871.0}, {"date": "2025-02-18", "close": 257.08, "volume": 95035.0}, {"date": "2025-02-19", "close": 260.35, "volume": 88820.0}, {"date": "2025-02-20", "close": 267.0, "volume": 88074.0}, {"date": "2025-02-21", "close": 254.56, "volume": 64793.0}, {"date": "2025-02-24", "close": 240.94, "volume": 160549.0}, {"date": "2025-02-25", "close": 263.52, "volume": 204496.0}, {"date": "2025-02-26", "close": 235.95, "volume": 118394.0}, {"date": "2025-02-27", "close": 232.01, "volume": 202294.0}, {"date": "2025-02-28", "close": 227.59, "volume": 124230.0}, {"date": "2025-03-03", "close": 215.24, "volume": 171362.0}, {"date": "2025-03-04", "close": 212.88, "volume": 251650.0}, {"date": "2025-03-05", "close": 215.37, "volume": 95091.0}, {"date": "2025-03-06", "close": 216.49, "volume": 126299.0}, {"date": "2025-03-07", "close": 220.64, "volume": 101483.0}, {"date": "2025-03-10", "close": 219.15, "volume": 154603.0}, {"date": "2025-03-11", "close": 214.47, "volume": 92326.0}, {"date": "2025-03-12", "close": 209.51, "volume": 115413.0}, {"date": "2025-03-13", "close": 209.62, "volume": 123739.0}, {"date": "2025-03-14", "close": 210.695, "volume": 118651.0}, {"date": "2025-03-17", "close": 216.3, "volume": 107095.0}, {"date": "2025-03-18", "close": 206.98, "volume": 143663.0}, {"date": "2025-03-19", "close": 214.69, "volume": 118423.0}, {"date": "2025-03-20", "close": 212.62, "volume": 75819.0}, {"date": "2025-03-21", "close": 198.85, "volume": 175223.0}, {"date": "2025-03-24", "close": 210.5, "volume": 129228.0}, {"date": "2025-03-25", "close": 209.66, "volume": 77000.0}, {"date": "2025-03-26", "close": 203.53, "volume": 44717.0}, {"date": "2025-03-27", "close": 203.23, "volume": 51403.0}, {"date": "2025-03-28", "close": 199.32, "volume": 91985.0}, {"date": "2025-03-31", "close": 201.71, "volume": 100202.0}, {"date": "2025-04-01", "close": 203.93, "volume": 71453.0}, {"date": "2025-04-02", "close": 210.79, "volume": 91543.0}, {"date": "2025-04-03", "close": 193.62, "volume": 204861.0}, {"date": "2025-04-04", "close": 186.83, "volume": 204367.0}, {"date": "2025-04-07", "close": 196.99, "volume": 162737.0}, {"date": "2025-04-08", "close": 193.21, "volume": 182910.0}, {"date": "2025-04-09", "close": 211.92, "volume": 195261.0}, {"date": "2025-04-10", "close": 205.58, "volume": 96927.0}, {"date": "2025-04-11", "close": 209.42, "volume": 79261.0}, {"date": "2025-04-14", "close": 208.43, "volume": 59265.0}, {"date": "2025-04-15", "close": 204.46, "volume": 89039.0}, {"date": "2025-04-16", "close": 205.45, "volume": 113868.0}, {"date": "2025-04-17", "close": 211.06, "volume": 69414.0}, {"date": "2025-04-21", "close": 210.63, "volume": 64529.0}, {"date": "2025-04-22", "close": 205.81, "volume": 94903.0}, {"date": "2025-04-23", "close": 208.15, "volume": 100996.0}, {"date": "2025-04-24", "close": 206.89, "volume": 113545.0}, {"date": "2025-04-25", "close": 206.8, "volume": 124881.0}, {"date": "2025-04-28", "close": 209.8, "volume": 146256.0}, {"date": "2025-04-29", "close": 211.6, "volume": 78824.0}, {"date": "2025-04-30", "close": 208.54, "volume": 157518.0}, {"date": "2025-05-01", "close": 212.33, "volume": 91881.0}, {"date": "2025-05-02", "close": 202.21, "volume": 118579.0}, {"date": "2025-05-05", "close": 197.42, "volume": 441768.0}, {"date": "2025-05-06", "close": 219.49, "volume": 214664.0}, {"date": "2025-05-07", "close": 219.67, "volume": 113132.0}, {"date": "2025-05-08", "close": 233.91, "volume": 129277.0}, {"date": "2025-05-09", "close": 236.48, "volume": 94578.0}, {"date": "2025-05-12", "close": 244.22, "volume": 95336.0}, {"date": "2025-05-13", "close": 247.79, "volume": 118043.0}, {"date": "2025-05-14", "close": 242.87, "volume": 145341.0}, {"date": "2025-05-15", "close": 243.67, "volume": 93585.0}, {"date": "2025-05-16", "close": 253.3, "volume": 87924.0}, {"date": "2025-05-19", "close": 241.89, "volume": 255593.0}, {"date": "2025-05-20", "close": 239.3, "volume": 118707.0}, {"date": "2025-05-21", "close": 229.2, "volume": 82565.0}, {"date": "2025-05-22", "close": 233.68, "volume": 127704.0}, {"date": "2025-05-23", "close": 234.42, "volume": 86534.0}, {"date": "2025-05-27", "close": 236.64, "volume": 136012.0}, {"date": "2025-05-28", "close": 228.94, "volume": 85091.0}, {"date": "2025-05-29", "close": 233.24, "volume": 79200.0}, {"date": "2025-05-30", "close": 234.2, "volume": 759079.0}, {"date": "2025-06-02", "close": 232.2, "volume": 559367.0}, {"date": "2025-06-03", "close": 238.88, "volume": 324730.0}, {"date": "2025-06-04", "close": 240.08, "volume": 596315.0}, {"date": "2025-06-05", "close": 243.98, "volume": 518506.0}, {"date": "2025-06-06", "close": 237.46, "volume": 305385.0}, {"date": "2025-06-09", "close": 238.19, "volume": 563697.0}, {"date": "2025-06-10", "close": 238.68, "volume": 650764.0}, {"date": "2025-06-11", "close": 234.4, "volume": 143152.0}, {"date": "2025-06-12", "close": 237.27, "volume": 205906.0}, {"date": "2025-06-13", "close": 232.995, "volume": 179186.0}, {"date": "2025-06-16", "close": 237.53, "volume": 90803.0}, {"date": "2025-06-17", "close": 235.81, "volume": 126464.0}, {"date": "2025-06-18", "close": 240.25, "volume": 120792.0}, {"date": "2025-06-20", "close": 234.68, "volume": 111405.0}, {"date": "2025-06-23", "close": 233.14, "volume": 121446.0}, {"date": "2025-06-24", "close": 241.63, "volume": 95578.0}, {"date": "2025-06-25", "close": 246.63, "volume": 95030.0}, {"date": "2025-06-26", "close": 247.14, "volume": 113168.0}, {"date": "2025-06-27", "close": 244.67, "volume": 163782.0}, {"date": "2025-06-30", "close": 244.16, "volume": 108711.0}, {"date": "2025-07-01", "close": 252.36, "volume": 137349.0}, {"date": "2025-07-02", "close": 245.87, "volume": 123526.0}, {"date": "2025-07-03", "close": 249.61, "volume": 63909.0}, {"date": "2025-07-07", "close": 241.07, "volume": 111641.0}, {"date": "2025-07-08", "close": 243.12, "volume": 126341.0}, {"date": "2025-07-09", "close": 247.56, "volume": 104237.0}, {"date": "2025-07-10", "close": 252.55, "volume": 81321.0}, {"date": "2025-07-11", "close": 242.52, "volume": 63641.0}, {"date": "2025-07-14", "close": 245.6, "volume": 95996.0}, {"date": "2025-07-15", "close": 231.2, "volume": 126983.0}, {"date": "2025-07-16", "close": 228.68, "volume": 100291.0}, {"date": "2025-07-17", "close": 232.0, "volume": 67780.0}, {"date": "2025-07-18", "close": 227.95, "volume": 65304.0}, {"date": "2025-07-21", "close": 226.83, "volume": 63561.0}, {"date": "2025-07-22", "close": 231.11, "volume": 83465.0}, {"date": "2025-07-23", "close": 243.32, "volume": 106028.0}, {"date": "2025-07-24", "close": 236.09, "volume": 70563.0}, {"date": "2025-07-25", "close": 241.92, "volume": 46964.0}, {"date": "2025-07-28", "close": 244.7, "volume": 108115.0}, {"date": "2025-07-29", "close": 237.67, "volume": 97146.0}, {"date": "2025-07-30", "close": 232.07, "volume": 55020.0}, {"date": "2025-07-31", "close": 226.39, "volume": 81291.0}, {"date": "2025-08-01", "close": 226.57, "volume": 110703.0}, {"date": "2025-08-04", "close": 226.27, "volume": 105307.0}, {"date": "2025-08-05", "close": 240.75, "volume": 249628.0}, {"date": "2025-08-06", "close": 213.6, "volume": 198511.0}, {"date": "2025-08-07", "close": 206.22, "volume": 166863.0}, {"date": "2025-08-08", "close": 205.56, "volume": 142213.0}, {"date": "2025-08-11", "close": 213.56, "volume": 203885.0}, {"date": "2025-08-12", "close": 219.8, "volume": 126496.0}, {"date": "2025-08-13", "close": 226.61, "volume": 119856.0}, {"date": "2025-08-14", "close": 224.0, "volume": 75181.0}, {"date": "2025-08-15", "close": 219.54, "volume": 99660.0}, {"date": "2025-08-18", "close": 218.95, "volume": 104866.0}, {"date": "2025-08-19", "close": 217.39, "volume": 74845.0}, {"date": "2025-08-20", "close": 219.39, "volume": 86978.0}, {"date": "2025-08-21", "close": 219.56, "volume": 105285.0}, {"date": "2025-08-22", "close": 225.74, "volume": 106821.0}, {"date": "2025-08-25", "close": 220.94, "volume": 89468.0}, {"date": "2025-08-26", "close": 218.43, "volume": 101705.0}, {"date": "2025-08-27", "close": 214.57, "volume": 78595.0}, {"date": "2025-08-28", "close": 211.29, "volume": 88868.0}, {"date": "2025-08-29", "close": 210.16, "volume": 91055.0}, {"date": "2025-09-02", "close": 207.58, "volume": 82124.0}, {"date": "2025-09-03", "close": 203.62, "volume": 86144.0}, {"date": "2025-09-04", "close": 208.85, "volume": 141592.0}, {"date": "2025-09-05", "close": 207.29, "volume": 77311.0}, {"date": "2025-09-08", "close": 205.79, "volume": 131343.0}, {"date": "2025-09-09", "close": 204.06, "volume": 106653.0}, {"date": "2025-09-10", "close": 201.205, "volume": 112898.0}, {"date": "2025-09-11", "close": 201.37, "volume": 116276.0}, {"date": "2025-09-12", "close": 199.32, "volume": 149860.0}, {"date": "2025-09-15", "close": 204.03, "volume": 129296.0}, {"date": "2025-09-16", "close": 203.13, "volume": 99731.0}, {"date": "2025-09-17", "close": 204.96, "volume": 116384.0}, {"date": "2025-09-18", "close": 201.6, "volume": 140420.0}, {"date": "2025-09-19", "close": 192.77, "volume": 285075.0}, {"date": "2025-09-22", "close": 195.59, "volume": 125603.0}, {"date": "2025-09-23", "close": 199.23, "volume": 73521.0}, {"date": "2025-09-24", "close": 193.37, "volume": 95555.0}, {"date": "2025-09-25", "close": 190.04, "volume": 100474.0}, {"date": "2025-09-26", "close": 193.54, "volume": 119455.0}, {"date": "2025-09-29", "close": 199.4, "volume": 114393.0}, {"date": "2025-09-30", "close": 199.6, "volume": 108205.0}, {"date": "2025-10-01", "close": 199.56, "volume": 146755.0}, {"date": "2025-10-02", "close": 195.46, "volume": 121474.0}, {"date": "2025-10-03", "close": 195.22, "volume": 115761.0}, {"date": "2025-10-06", "close": 201.93, "volume": 129866.0}, {"date": "2025-10-07", "close": 196.98, "volume": 115318.0}, {"date": "2025-10-08", "close": 196.41, "volume": 95452.0}, {"date": "2025-10-09", "close": 192.53, "volume": 67383.0}, {"date": "2025-10-10", "close": 191.32, "volume": 88922.0}, {"date": "2025-10-13", "close": 195.46, "volume": 82863.0}, {"date": "2025-10-14", "close": 199.34, "volume": 90756.0}, {"date": "2025-10-15", "close": 195.42, "volume": 87837.0}, {"date": "2025-10-16", "close": 193.01, "volume": 145058.0}, {"date": "2025-10-17", "close": 195.57, "volume": 107271.0}, {"date": "2025-10-20", "close": 197.26, "volume": 68279.0}, {"date": "2025-10-21", "close": 201.23, "volume": 63380.0}, {"date": "2025-10-22", "close": 206.65, "volume": 155454.0}, {"date": "2025-10-23", "close": 200.2, "volume": 76272.0}, {"date": "2025-10-24", "close": 200.99, "volume": 73259.0}, {"date": "2025-10-27", "close": 200.01, "volume": 49010.0}, {"date": "2025-10-28", "close": 197.89, "volume": 68554.0}, {"date": "2025-10-29", "close": 189.37, "volume": 129313.0}, {"date": "2025-10-30", "close": 185.28, "volume": 110221.0}, {"date": "2025-10-31", "close": 192.64, "volume": 155911.0}, {"date": "2025-11-03", "close": 199.05, "volume": 198082.0}, {"date": "2025-11-04", "close": 223.04, "volume": 485487.0}, {"date": "2025-11-05", "close": 234.49, "volume": 267834.0}, {"date": "2025-11-06", "close": 222.77, "volume": 126446.0}, {"date": "2025-11-07", "close": 226.11, "volume": 101543.0}, {"date": "2025-11-10", "close": 234.53, "volume": 150480.0}, {"date": "2025-11-11", "close": 245.605, "volume": 227615.0}, {"date": "2025-11-12", "close": 237.29, "volume": 165600.0}, {"date": "2025-11-13", "close": 234.3, "volume": 131739.0}, {"date": "2025-11-14", "close": 231.58, "volume": 101577.0}, {"date": "2025-11-17", "close": 222.82, "volume": 108532.0}, {"date": "2025-11-18", "close": 218.58, "volume": 101067.0}, {"date": "2025-11-19", "close": 219.565, "volume": 93446.0}, {"date": "2025-11-20", "close": 209.85, "volume": 100233.0}, {"date": "2025-11-21", "close": 219.98, "volume": 144737.0}, {"date": "2025-11-24", "close": 221.97, "volume": 142697.0}, {"date": "2025-11-25", "close": 229.74, "volume": 119187.0}, {"date": "2025-11-26", "close": 224.67, "volume": 156733.0}, {"date": "2025-11-28", "close": 226.69, "volume": 36311.0}, {"date": "2025-12-01", "close": 221.55, "volume": 109228.0}, {"date": "2025-12-02", "close": 219.08, "volume": 154463.0}, {"date": "2025-12-03", "close": 219.66, "volume": 110632.0}, {"date": "2025-12-04", "close": 216.23, "volume": 148010.0}, {"date": "2025-12-05", "close": 217.14, "volume": 134304.0}, {"date": "2025-12-08", "close": 215.79, "volume": 110453.0}, {"date": "2025-12-09", "close": 210.07, "volume": 153383.0}, {"date": "2025-12-10", "close": 213.79, "volume": 247471.0}, {"date": "2025-12-11", "close": 214.87, "volume": 154783.0}, {"date": "2025-12-12", "close": 219.44, "volume": 155730.0}, {"date": "2025-12-15", "close": 217.82, "volume": 100977.0}, {"date": "2025-12-16", "close": 217.74, "volume": 138663.0}, {"date": "2025-12-17", "close": 224.19, "volume": 173636.0}, {"date": "2025-12-18", "close": 224.86, "volume": 168549.0}, {"date": "2025-12-19", "close": 229.4, "volume": 231924.0}, {"date": "2025-12-22", "close": 229.67, "volume": 74977.0}, {"date": "2025-12-23", "close": 232.67, "volume": 207379.0}, {"date": "2025-12-24", "close": 235.54, "volume": 75132.0}, {"date": "2025-12-26", "close": 237.22, "volume": 175441.0}, {"date": "2025-12-29", "close": 235.92, "volume": 188883.0}, {"date": "2025-12-30", "close": 235.14, "volume": 133934.0}, {"date": "2025-12-31", "close": 222.03, "volume": 213494.0}, {"date": "2026-01-02", "close": 223.4, "volume": 140306.0}, {"date": "2026-01-05", "close": 237.31, "volume": 163495.0}, {"date": "2026-01-06", "close": 245.88, "volume": 180090.0}, {"date": "2026-01-07", "close": 249.49, "volume": 175131.0}, {"date": "2026-01-08", "close": 255.42, "volume": 173642.0}, {"date": "2026-01-09", "close": 257.51, "volume": 113283.0}, {"date": "2026-01-12", "close": 258.89, "volume": 203748.0}, {"date": "2026-01-13", "close": 252.47, "volume": 124438.0}, {"date": "2026-01-14", "close": 260.51, "volume": 173307.0}, {"date": "2026-01-15", "close": 257.36, "volume": 161648.0}, {"date": "2026-01-16", "close": 260.52, "volume": 121506.0}, {"date": "2026-01-20", "close": 262.26, "volume": 103361.0}, {"date": "2026-01-21", "close": 265.17, "volume": 146991.0}, {"date": "2026-01-22", "close": 266.65, "volume": 209439.0}, {"date": "2026-01-23", "close": 258.68, "volume": 170529.0}, {"date": "2026-01-26", "close": 253.87, "volume": 111987.0}, {"date": "2026-01-27", "close": 251.58, "volume": 144133.0}, {"date": "2026-01-28", "close": 243.9, "volume": 164175.0}, {"date": "2026-01-29", "close": 246.78, "volume": 179424.0}, {"date": "2026-01-30", "close": 251.14, "volume": 197973.0}, {"date": "2026-02-02", "close": 255.87, "volume": 129142.0}, {"date": "2026-02-03", "close": 251.45, "volume": 190220.0}, {"date": "2026-02-04", "close": 255.29, "volume": 197259.0}, {"date": "2026-02-05", "close": 256.21, "volume": 131205.0}, {"date": "2026-02-06", "close": 267.34, "volume": 269347.0}, {"date": "2026-02-09", "close": 265.41, "volume": 156796.0}, {"date": "2026-02-10", "close": 267.56, "volume": 138826.0}, {"date": "2026-02-11", "close": 263.44, "volume": 156334.0}, {"date": "2026-02-12", "close": 247.32, "volume": 143715.0}, {"date": "2026-02-13", "close": 245.81, "volume": 167573.0}, {"date": "2026-02-17", "close": 246.13, "volume": 136563.0}, {"date": "2026-02-18", "close": 245.83, "volume": 232307.0}, {"date": "2026-02-19", "close": 222.83, "volume": 412583.0}, {"date": "2026-02-20", "close": 233.49, "volume": 157040.0}, {"date": "2026-02-23", "close": 241.79, "volume": 133774.0}, {"date": "2026-02-24", "close": 240.57, "volume": 205881.0}, {"date": "2026-02-25", "close": 240.16, "volume": 817391.0}, {"date": "2026-02-26", "close": 215.67, "volume": 311486.0}, {"date": "2026-02-27", "close": 210.58, "volume": 166808.0}, {"date": "2026-03-02", "close": 204.3, "volume": 212069.0}, {"date": "2026-03-03", "close": 202.91, "volume": 263012.0}, {"date": "2026-03-04", "close": 203.99, "volume": 171185.0}, {"date": "2026-03-05", "close": 202.33, "volume": 176208.0}, {"date": "2026-03-06", "close": 208.92, "volume": 218844.0}, {"date": "2026-03-09", "close": 215.0, "volume": 173011.0}, {"date": "2026-03-10", "close": 214.86, "volume": 213799.0}, {"date": "2026-03-11", "close": 209.59, "volume": 217034.0}, {"date": "2026-03-12", "close": 204.31, "volume": 149589.0}, {"date": "2026-03-13", "close": 203.87, "volume": 287295.0}, {"date": "2026-03-16", "close": 203.02, "volume": 251162.0}, {"date": "2026-03-17", "close": 205.65, "volume": 172040.0}, {"date": "2026-03-18", "close": 198.4, "volume": 149457.0}, {"date": "2026-03-19", "close": 196.98, "volume": 153197.0}, {"date": "2026-03-20", "close": 191.05, "volume": 174350.0}, {"date": "2026-03-23", "close": 188.76, "volume": 175819.0}, {"date": "2026-03-24", "close": 189.57, "volume": 205297.0}, {"date": "2026-03-25", "close": 190.07, "volume": 208690.0}, {"date": "2026-03-26", "close": 187.98, "volume": 150532.0}, {"date": "2026-03-27", "close": 189.45, "volume": 143011.0}, {"date": "2026-03-30", "close": 186.76, "volume": 208482.0}, {"date": "2026-03-31", "close": 193.6, "volume": 265419.0}, {"date": "2026-04-01", "close": 193.99, "volume": 180391.0}, {"date": "2026-04-02", "close": 192.02, "volume": 207619.0}, {"date": "2026-04-06", "close": 192.0, "volume": 214253.0}, {"date": "2026-04-07", "close": 188.7, "volume": 176688.0}, {"date": "2026-04-08", "close": 200.49, "volume": 238710.0}, {"date": "2026-04-09", "close": 203.6, "volume": 167827.0}, {"date": "2026-04-10", "close": 201.25, "volume": 172095.0}, {"date": "2026-04-13", "close": 203.39, "volume": 177549.0}, {"date": "2026-04-14", "close": 196.03, "volume": 183801.0}, {"date": "2026-04-15", "close": 196.22, "volume": 149718.0}, {"date": "2026-04-16", "close": 194.04, "volume": 194773.0}, {"date": "2026-04-17", "close": 202.38, "volume": 229262.0}, {"date": "2026-04-20", "close": 201.08, "volume": 149959.0}, {"date": "2026-04-21", "close": 198.68, "volume": 185252.0}, {"date": "2026-04-22", "close": 203.74, "volume": 173390.0}, {"date": "2026-04-23", "close": 198.1, "volume": 197271.0}, {"date": "2026-04-24", "close": 200.06, "volume": 243065.0}, {"date": "2026-04-27", "close": 197.3, "volume": 356925.0}, {"date": "2026-04-28", "close": 195.25, "volume": 163990.0}, {"date": "2026-04-29", "close": 185.45, "volume": 233368.0}, {"date": "2026-04-30", "close": 191.63, "volume": 229393.0}, {"date": "2026-05-01", "close": 194.07, "volume": 195436.0}, {"date": "2026-05-04", "close": 192.55, "volume": 263173.0}, {"date": "2026-05-05", "close": 212.43, "volume": 496412.0}, {"date": "2026-05-06", "close": 218.2, "volume": 467572.0}, {"date": "2026-05-07", "close": 221.35, "volume": 285284.0}, {"date": "2026-05-08", "close": 230.55, "volume": 216968.0}, {"date": "2026-05-11", "close": 221.97, "volume": 227873.0}, {"date": "2026-05-12", "close": 220.59, "volume": 258398.0}, {"date": "2026-05-13", "close": 219.23, "volume": 196959.0}, {"date": "2026-05-14", "close": 220.94, "volume": 119435.0}, {"date": "2026-05-15", "close": 213.95, "volume": 263618.0}, {"date": "2026-05-18", "close": 217.22, "volume": 176576.0}, {"date": "2026-05-19", "close": 217.21, "volume": 165105.0}, {"date": "2026-05-20", "close": 224.73, "volume": 178833.0}, {"date": "2026-05-21", "close": 226.1, "volume": 221321.0}, {"date": "2026-05-22", "close": 228.97, "volume": 161446.0}, {"date": "2026-05-26", "close": 229.06, "volume": 220097.0}, {"date": "2026-05-27", "close": 226.37, "volume": 190051.0}, {"date": "2026-05-28", "close": 227.99, "volume": 125461.0}, {"date": "2026-05-29", "close": 220.1, "volume": 186264.0}, {"date": "2026-06-01", "close": 218.13, "volume": 214252.0}, {"date": "2026-06-02", "close": 216.38, "volume": 169675.0}, {"date": "2026-06-03", "close": 218.34, "volume": 208374.0}, {"date": "2026-06-04", "close": 224.505, "volume": 129602.0}, {"date": "2026-06-05", "close": 223.87, "volume": 240003.0}, {"date": "2026-06-08", "close": 226.71, "volume": 163326.0}, {"date": "2026-06-09", "close": 231.12, "volume": 257123.0}, {"date": "2026-06-10", "close": 232.48, "volume": 220040.0}, {"date": "2026-06-11", "close": 238.6, "volume": 269966.0}, {"date": "2026-06-12", "close": 234.94, "volume": 212905.0}, {"date": "2026-06-15", "close": 233.665, "volume": 168693.0}, {"date": "2026-06-16", "close": 232.2, "volume": 222654.0}, {"date": "2026-06-17", "close": 227.68, "volume": 220133.0}, {"date": "2026-06-18", "close": 239.28, "volume": 227488.0}, {"date": "2026-06-22", "close": 233.3, "volume": 113520.0}, {"date": "2026-06-23", "close": 234.48, "volume": 170758.0}, {"date": "2026-06-24", "close": 242.95, "volume": 233668.0}, {"date": "2026-06-25", "close": 252.73, "volume": 195294.0}, {"date": "2026-06-26", "close": 259.8, "volume": 355562.0}, {"date": "2026-06-29", "close": 263.63, "volume": 165379.0}, {"date": "2026-06-30", "close": 265.13, "volume": 155436.0}, {"date": "2026-07-01", "close": 268.67, "volume": 185046.0}, {"date": "2026-07-02", "close": 272.36, "volume": 244173.0}, {"date": "2026-07-06", "close": 272.07, "volume": 303954.0}, {"date": "2026-07-07", "close": 264.11, "volume": 195304.0}, {"date": "2026-07-08", "close": 251.52, "volume": 215089.0}, {"date": "2026-07-09", "close": 249.71, "volume": 301477.0}, {"date": "2026-07-10", "close": 236.91, "volume": 281776.0}, {"date": "2026-07-13", "close": 237.25, "volume": 217170.0}, {"date": "2026-07-14", "close": 230.11, "volume": 261359.0}, {"date": "2026-07-15", "close": 245.93, "volume": 280443.0}, {"date": "2026-07-16", "close": 256.74, "volume": 219554.0}, {"date": "2026-07-17", "close": 242.05, "volume": 179951.0}, {"date": "2026-07-20", "close": 245.61, "volume": 157660.0}, {"date": "2026-07-21", "close": 243.94, "volume": 116826.0}, {"date": "2026-07-22", "close": 237.96, "volume": 143016.0}, {"date": "2026-07-23", "close": 236.21, "volume": 143291.0}, {"date": "2026-07-24", "close": 237.2, "volume": 205004.0}, {"date": "2026-07-27", "close": 248.63, "volume": 241860.0}, {"date": "2026-07-28", "close": 258.07, "volume": 254775.0}, {"date": "2026-07-29", "close": 255.09, "volume": 181040.0}, {"date": "2026-07-30", "close": 255.03, "volume": 178250.0}, {"date": "2026-07-31", "close": 254.78, "volume": 121216.0}, {"date": "2026-08-03", "close": 267.53, "volume": 189745.0}, {"date": "2026-08-04", "close": 334.84, "volume": 637627.0}, {"date": "2026-08-05", "close": 322.06, "volume": 341470.0}, {"date": "2026-08-06", "close": 311.87, "volume": 215131.0}, {"date": "2026-08-07", "close": 314.01, "volume": 132756.0}], "refreshing": true}